| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 2 | 0 | 175.1% | 712.70 | 743.90 | 1200.00 | 0.00 | 0.30 | 90.3% | 0 | 11 |
| – | – | – | – | – | 1220.00 | 0.00 | 17.10 | 87.3% | 0 | 367 |
| – | – | – | – | – | 1240.00 | 0.00 | 17.10 | 84.4% | 0 | 3 |
| – | – | – | – | – | 1260.00 | 0.00 | 17.10 | 81.5% | 0 | 9 |
| – | – | – | – | – | 1280.00 | 0.00 | 17.10 | 78.6% | 0 | 13 |
| – | – | – | – | – | 1300.00 | 0.00 | 17.10 | 75.6% | 0 | 10 |
| – | – | – | – | – | 1320.00 | 0.00 | 17.10 | 72.7% | 0 | 34 |
| – | – | – | – | – | 1340.00 | 0.00 | 17.10 | 69.8% | 0 | 19 |
| – | – | – | – | – | 1360.00 | 0.00 | 17.10 | 66.9% | 0 | 18 |
| 1 | 0 | 116.6% | 532.00 | 559.80 | 1380.00 | 0.00 | 17.10 | 64.9% | 0 | 21 |
| – | – | – | – | – | 1400.00 | 0.00 | 17.10 | 62.0% | 0 | 10 |
| – | – | – | – | – | 1420.00 | 0.00 | 17.10 | 59.0% | 0 | 1 |
| – | – | – | – | – | 1430.00 | 0.00 | 17.10 | 58.1% | 0 | 1 |
| – | – | – | – | – | 1440.00 | 0.00 | 17.10 | 57.1% | 0 | 1 |
| – | – | – | – | – | 1450.00 | 0.00 | 17.10 | 55.1% | 0 | 5 |
| – | – | – | – | – | 1460.00 | 0.00 | 17.10 | 54.2% | 0 | 1 |
| – | – | – | – | – | 1470.00 | 0.00 | 17.10 | 53.2% | 0 | 1 |
| 2 | 0 | 88.3% | 429.60 | 460.40 | 1480.00 | 0.00 | 17.10 | 51.2% | 0 | 23 |
| 1 | 0 | 91.2% | 421.10 | 450.40 | 1490.00 | 0.00 | 17.10 | 50.3% | 0 | 2 |
| 1 | 0 | 87.3% | 410.60 | 440.40 | 1500.00 | 0.00 | 15.00 | 49.3% | 0 | 4 |
| – | – | – | – | – | 1510.00 | 0.00 | 17.10 | 48.3% | 0 | 5 |
| 16 | 0 | 86.4% | 391.20 | 420.60 | 1520.00 | 0.00 | 17.10 | 46.4% | 0 | 3 |
| – | – | – | – | – | 1530.00 | 0.00 | 17.10 | 45.4% | 0 | 37 |
| 2 | 0 | 75.6% | 369.20 | 400.50 | 1540.00 | 0.00 | 17.10 | 44.4% | 0 | 1 |
| 1 | 0 | 77.6% | 360.50 | 390.50 | 1550.00 | 0.00 | 15.00 | 43.4% | 0 | 23 |
| 1 | 0 | 76.6% | 351.20 | 380.30 | 1560.00 | 0.00 | 17.10 | 41.5% | 0 | 33 |
| 1 | 0 | 74.7% | 341.30 | 370.20 | 1570.00 | 0.00 | 17.10 | 40.5% | 0 | 7 |
| 1 | 0 | 73.7% | 331.50 | 360.30 | 1580.00 | 0.00 | 17.10 | 39.5% | 0 | 7 |
| 1 | 0 | 74.7% | 322.80 | 350.30 | 1590.00 | 0.00 | 13.00 | 38.6% | 0 | 9 |
| 5 | 0 | 72.7% | 312.90 | 340.30 | 1600.00 | 0.00 | 17.10 | 37.6% | 0 | 9 |
| 1 | 0 | 67.8% | 301.40 | 330.40 | 1610.00 | 0.00 | 17.20 | 35.6% | 0 | 25 |
| 3 | 0 | 65.9% | 291.40 | 320.40 | 1620.00 | 0.00 | 17.20 | 34.7% | 0 | 32 |
| 7 | 0 | 49.3% | 283.20 | 304.30 | 1630.00 | 0.00 | 10.60 | 33.7% | 0 | 19 |
| 5 | 0 | 48.3% | 273.30 | 294.40 | 1640.00 | 0.00 | 17.20 | 32.7% | 0 | 27 |
| 9 | 0 | 65.9% | 264.30 | 290.70 | 1650.00 | 0.00 | 2.15 | 31.7% | 0 | 32 |
| 2 | 0 | 63.9% | 254.30 | 280.90 | 1660.00 | 0.00 | 17.30 | 29.8% | 1 | 20 |
| 5 | 0 | 62.0% | 244.40 | 270.80 | 1670.00 | 0.00 | 10.70 | 28.8% | 0 | 15 |
| 3 | 0 | 56.1% | 232.00 | 260.90 | 1680.00 | 0.00 | 3.20 | 27.8% | 0 | 20 |
| 3 | 0 | 56.1% | 224.60 | 249.90 | 1690.00 | 0.00 | 3.40 | 26.9% | 0 | 9 |
| 7 | 2 | 56.1% | 214.80 | 241.00 | 1700.00 | 0.10 | 1.80 | 41.5% | 3 | 62 |
| 1 | 0 | 55.1% | 204.90 | 231.40 | 1710.00 | 0.00 | 7.90 | 24.9% | 0 | 12 |
| 1 | 0 | 53.2% | 195.10 | 221.60 | 1720.00 | 0.00 | 4.20 | 23.0% | 0 | 12 |
| 3 | 0 | 52.2% | 186.00 | 211.80 | 1730.00 | 0.00 | 4.30 | 22.0% | 4 | 110 |
| 1 | 2 | 47.3% | 175.70 | 199.60 | 1740.00 | 0.00 | 7.60 | 21.0% | 2 | 53 |
| 2 | 0 | 45.4% | 163.90 | 191.60 | 1750.00 | 0.00 | 4.50 | 20.0% | 0 | 49 |
| 1 | 0 | 48.3% | 162.00 | 186.80 | 1755.00 | 0.00 | 11.80 | 19.0% | 0 | 4 |
| 4 | 0 | 48.3% | 157.20 | 183.10 | 1760.00 | 0.30 | 2.55 | 33.7% | 3 | 9 |
| – | – | – | – | – | 1765.00 | 0.00 | 12.20 | 18.1% | 0 | 8 |
| 11 | 0 | 40.5% | 147.70 | 167.20 | 1770.00 | 1.85 | 10.00 | 44.4% | 1 | 22 |
| 5 | 0 | 45.4% | 142.80 | 167.80 | 1775.00 | 0.50 | 9.00 | 40.5% | 1 | 13 |
| 110 | 3 | 42.5% | 135.80 | 163.20 | 1780.00 | 1.10 | 9.60 | 40.5% | 3 | 102 |
| 3 | 0 | 40.5% | 135.30 | 152.90 | 1785.00 | 0.00 | 13.40 | 16.1% | 0 | 11 |
| 51 | 2 | 43.4% | 130.60 | 152.30 | 1790.00 | 0.05 | 13.40 | 41.5% | 3 | 66 |
| 4 | 0 | 40.5% | 125.30 | 144.80 | 1795.00 | – | – | – | – | – |
| 64 | 2 | 42.5% | 119.90 | 143.80 | 1800.00 | 3.00 | 7.00 | 35.6% | 13 | 41 |
| 4 | 1 | 39.5% | 115.40 | 137.30 | 1805.00 | 0.00 | 15.00 | 14.2% | 0 | 5 |
| 48 | 0 | 41.5% | 110.90 | 135.80 | 1810.00 | 3.40 | 15.80 | 41.5% | 0 | 40 |
| 6 | 0 | 39.5% | 108.60 | 131.20 | 1812.50 | 0.00 | 15.80 | 13.2% | 0 | 3 |
| – | – | – | – | – | 1815.00 | 0.05 | 16.10 | 37.6% | 0 | 2 |
| 80 | 0 | 39.5% | 100.30 | 127.20 | 1820.00 | 1.65 | 17.00 | 38.6% | 6 | 23 |
| 3 | 0 | 39.5% | 102.40 | 117.00 | 1825.00 | 0.60 | 17.80 | 36.6% | 7 | 4 |
| 88 | 2 | 40.5% | 99.40 | 112.80 | 1830.00 | 0.60 | 18.30 | 35.6% | 1 | 12 |
| 1 | 0 | 40.5% | 95.20 | 108.70 | 1835.00 | 7.20 | 14.90 | 36.6% | 2 | 11 |
| 76 | 2 | 37.6% | 87.00 | 105.20 | 1840.00 | 1.10 | 20.00 | 34.7% | 4 | 44 |
| 2 | 0 | 37.6% | 83.40 | 100.70 | 1845.00 | 2.00 | 21.00 | 34.7% | 404 | 4 |
| 24 | 0 | 39.5% | 83.10 | 96.80 | 1850.00 | 5.70 | 15.00 | 31.7% | 7 | 50 |
| 5 | 4 | 39.5% | 81.10 | 94.90 | 1852.50 | 4.10 | 22.60 | 34.7% | 0 | 3 |
| 13 | 0 | 39.5% | 79.20 | 93.00 | 1855.00 | 5.70 | 21.90 | 34.7% | 1 | 12 |
| 6 | 0 | 38.6% | 77.30 | 91.10 | 1857.50 | 11.30 | 23.70 | 38.6% | 1 | 1 |
| 51 | 0 | 38.6% | 75.40 | 89.30 | 1860.00 | 5.40 | 24.50 | 34.7% | 4 | 41 |
| 2 | 1 | 38.6% | 73.50 | 87.40 | 1862.50 | – | – | – | – | – |
| 1 | 0 | 38.6% | 71.70 | 85.60 | 1865.00 | 7.10 | 24.40 | 33.7% | 185 | 4 |
| 2 | 0 | 38.6% | 69.90 | 83.90 | 1867.50 | 7.60 | 26.10 | 34.7% | 1 | 1 |
| 25 | 6 | 38.6% | 68.00 | 82.10 | 1870.00 | 8.10 | 27.20 | 34.7% | 6 | 13 |
| – | – | – | – | – | 1872.50 | 9.10 | 28.10 | 34.7% | 4 | 0 |
| 3 | 6 | 38.6% | 64.40 | 78.70 | 1875.00 | 9.60 | 27.20 | 33.7% | 7 | 5 |
| 31 | 0 | 38.6% | 60.90 | 75.40 | 1880.00 | 11.50 | 30.50 | 34.7% | 1 | 29 |
| 14 | 0 | 38.6% | 57.50 | 72.20 | 1885.00 | 13.70 | 29.30 | 33.7% | 240 | 13 |
| 18 | 6 | 36.6% | 51.60 | 69.10 | 1890.00 | 14.70 | 30.00 | 32.7% | 6 | 23 |
| 6 | 8 | 36.6% | 48.50 | 66.00 | 1895.00 | 20.50 | 31.60 | 34.7% | 6 | 3 |
| 47 | 15 | 36.6% | 45.50 | 63.40 | 1900.00 | 20.00 | 35.60 | 33.7% | 22 | 37 |
| 2 | 6 | 36.6% | 41.70 | 60.20 | 1905.00 | 20.50 | 40.00 | 34.7% | 13 | 6 |
| 7 | 16 | 36.6% | 38.90 | 57.30 | 1910.00 | 22.50 | 41.40 | 33.7% | 18 | 5 |
| 3 | 193 | 36.6% | 36.40 | 54.50 | 1915.00 | 25.10 | 44.20 | 34.7% | 192 | 0 |
| 20 | 9 | 36.6% | 34.70 | 51.80 | 1920.00 | 27.70 | 44.60 | 33.7% | 10 | 23 |
| 8 | 6 | 34.7% | 32.90 | 44.90 | 1925.00 | 37.00 | 48.70 | 36.6% | 1 | 0 |
| 5 | 201 | 35.6% | 28.20 | 46.40 | 1930.00 | 31.80 | 50.90 | 33.7% | 1 | 3 |
| 10 | 0 | 34.7% | 27.60 | 40.90 | 1935.00 | 40.00 | 53.30 | 35.6% | 4 | 0 |
| 5 | 5 | 32.7% | 23.30 | 35.00 | 1940.00 | 37.10 | 55.90 | 32.7% | 3 | 8 |
| 3 | 4 | 34.7% | 20.80 | 39.20 | 1945.00 | – | – | – | – | – |
| 41 | 31 | 33.7% | 20.10 | 32.50 | 1950.00 | 42.80 | 58.70 | 31.7% | 0 | 3 |
| 0 | 3 | 34.7% | 18.30 | 34.10 | 1955.00 | – | – | – | – | – |
| 8 | 8 | 34.7% | 15.00 | 32.90 | 1960.00 | 49.70 | 64.20 | 30.8% | 0 | 28 |
| 0 | 184 | 34.7% | 13.10 | 31.20 | 1965.00 | – | – | – | – | – |
| 16 | 0 | 35.6% | 13.50 | 29.50 | 1970.00 | 57.00 | 70.60 | 30.8% | 0 | 7 |
| 6 | 0 | 31.7% | 8.80 | 21.40 | 1980.00 | 62.50 | 80.20 | 31.7% | 2 | 13 |
| 2 | 3 | 33.7% | 5.80 | 23.80 | 1990.00 | 69.90 | 84.30 | 29.8% | 6 | 2 |
| 81 | 196 | 32.7% | 8.20 | 15.00 | 2000.00 | 77.80 | 91.90 | 28.8% | 0 | 21 |
| 19 | 8 | 32.7% | 0.40 | 18.50 | 2010.00 | 85.60 | 100.00 | 28.8% | 0 | 20 |
| 212 | 89 | 11.2% | 0.00 | 18.30 | 2020.00 | – | – | – | – | – |
| 28 | 2 | 32.7% | 4.10 | 9.10 | 2030.00 | – | – | – | – | – |
| 2 | 0 | 33.7% | 0.25 | 10.90 | 2040.00 | – | – | – | – | – |
| 5 | 0 | 35.6% | 0.30 | 11.00 | 2050.00 | – | – | – | – | – |
| 14 | 0 | 15.1% | 0.00 | 14.00 | 2060.00 | – | – | – | – | – |
| 40 | 0 | 16.1% | 0.00 | 13.40 | 2070.00 | – | – | – | – | – |
| 8 | 0 | 38.6% | 0.10 | 8.40 | 2080.00 | – | – | – | – | – |
| 25 | 20 | 41.5% | 0.35 | 9.90 | 2090.00 | – | – | – | – | – |
| 32 | 51 | 18.1% | 0.00 | 8.10 | 2100.00 | – | – | – | – | – |
| 8 | 10 | 41.5% | 0.05 | 6.90 | 2110.00 | – | – | – | – | – |
| 6 | 0 | 20.0% | 0.00 | 11.00 | 2120.00 | – | – | – | – | – |
| 6 | 0 | 21.0% | 0.00 | 11.30 | 2130.00 | – | – | – | – | – |
| 1 | 0 | 22.0% | 0.00 | 11.10 | 2140.00 | – | – | – | – | – |
| 6 | 0 | 23.0% | 0.00 | 17.40 | 2150.00 | – | – | – | – | – |
| 18 | 0 | 23.9% | 0.00 | 17.30 | 2160.00 | – | – | – | – | – |
| 5 | 0 | 27.8% | 0.00 | 17.20 | 2200.00 | – | – | – | – | – |
| 4 | 0 | 27.8% | 0.00 | 17.10 | 2210.00 | – | – | – | – | – |
| 16 | 0 | 28.8% | 0.00 | 17.10 | 2220.00 | – | – | – | – | – |
| 5 | 0 | 29.8% | 0.00 | 17.10 | 2230.00 | – | – | – | – | – |
| 9 | 0 | 30.8% | 0.00 | 17.10 | 2240.00 | – | – | – | – | – |
| 8 | 0 | 31.7% | 0.00 | 17.10 | 2250.00 | – | – | – | – | – |
| 8 | 0 | 32.7% | 0.00 | 17.10 | 2260.00 | – | – | – | – | – |
| 1 | 0 | 33.7% | 0.00 | 17.10 | 2270.00 | – | – | – | – | – |
| 2 | 0 | 33.7% | 0.00 | 17.10 | 2280.00 | – | – | – | – | – |
| 1 | 0 | 34.7% | 0.00 | 17.10 | 2290.00 | – | – | – | – | – |
| 6 | 0 | 35.6% | 0.00 | 17.10 | 2300.00 | – | – | – | – | – |
| 2 | 0 | 36.6% | 0.00 | 17.10 | 2310.00 | – | – | – | – | – |
| 4 | 0 | 37.6% | 0.00 | 17.10 | 2320.00 | – | – | – | – | – |
| 2 | 0 | 37.6% | 0.00 | 17.10 | 2330.00 | – | – | – | – | – |
| 1 | 0 | 38.6% | 0.00 | 17.10 | 2340.00 | – | – | – | – | – |
| 2 | 0 | 39.5% | 0.00 | 17.10 | 2350.00 | – | – | – | – | – |
| 11 | 0 | 40.5% | 0.00 | 17.10 | 2360.00 | – | – | – | – | – |
| 5 | 0 | 41.5% | 0.00 | 17.10 | 2370.00 | – | – | – | – | – |
| 4 | 0 | 41.5% | 0.00 | 17.10 | 2380.00 | – | – | – | – | – |
| 2 | 0 | 42.5% | 0.00 | 17.00 | 2390.00 | – | – | – | – | – |
| 3 | 0 | 43.4% | 0.00 | 17.00 | 2400.00 | – | – | – | – | – |
| 2 | 0 | 44.4% | 0.00 | 17.00 | 2420.00 | – | – | – | – | – |
| 4 | 0 | 45.4% | 0.00 | 17.00 | 2430.00 | – | – | – | – | – |
| 3 | 0 | 46.4% | 0.00 | 17.00 | 2440.00 | – | – | – | – | – |
| 2 | 0 | 47.3% | 0.00 | 17.00 | 2450.00 | – | – | – | – | – |
| 51 | 0 | 48.3% | 0.00 | 17.00 | 2460.00 | – | – | – | – | – |
| 5 | 0 | 48.3% | 0.00 | 17.00 | 2470.00 | – | – | – | – | – |
| 11 | 0 | 49.3% | 0.00 | 17.00 | 2480.00 | – | – | – | – | – |
| 5 | 0 | 50.3% | 0.00 | 17.00 | 2490.00 | – | – | – | – | – |
| 20 | 0 | 50.3% | 0.00 | 17.00 | 2500.00 | – | – | – | – | – |
Source: Alpha Vantage options chain EOD (incl. greeks / IV / open interest). Contracts with low liquidity, far expirations (>180 days), and deep out-of-the-money strikes (±50%) are filtered out. P/C ratios are aggregated across the full chain.