| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 300.00 | 0.00 | 1.77 | 141.0% | 106 | 1 |
| – | – | – | – | – | 305.00 | 0.00 | 2.13 | 136.1% | 0 | 1 |
| – | – | – | – | – | 330.00 | 0.00 | 2.13 | 113.7% | 0 | 1 |
| – | – | – | – | – | 345.00 | 0.00 | 1.76 | 101.0% | 2 | 0 |
| – | – | – | – | – | 350.00 | 0.00 | 0.10 | 97.1% | 115 | 1 |
| – | – | – | – | – | 355.00 | 0.00 | 1.76 | 93.2% | 2 | 0 |
| – | – | – | – | – | 360.00 | 0.00 | 1.76 | 89.3% | 1 | 1 |
| – | – | – | – | – | 365.00 | 0.00 | 1.76 | 85.4% | 2 | 1 |
| – | – | – | – | – | 370.00 | 0.00 | 1.76 | 81.5% | 2 | 1 |
| – | – | – | – | – | 395.00 | 0.00 | 2.13 | 62.0% | 0 | 8 |
| 0 | 1 | 1.5% | 79.55 | 82.95 | 400.00 | 0.00 | 1.79 | 59.0% | 0 | 7 |
| – | – | – | – | – | 405.00 | 0.00 | 0.85 | 55.1% | 1 | 11 |
| – | – | – | – | – | 410.00 | 0.00 | 0.70 | 51.2% | 0 | 21 |
| – | – | – | – | – | 415.00 | 0.00 | 0.62 | 48.3% | 0 | 15 |
| – | – | – | – | – | 420.00 | 0.00 | 0.15 | 44.4% | 5 | 814 |
| – | – | – | – | – | 425.00 | 0.00 | 0.23 | 40.5% | 5 | 28 |
| 1 | 0 | 1.5% | 49.60 | 52.95 | 430.00 | 0.00 | 0.23 | 37.6% | 8 | 24 |
| – | – | – | – | – | 435.00 | 0.01 | 0.24 | 45.4% | 12 | 14 |
| – | – | – | – | – | 437.50 | 0.01 | 0.24 | 42.5% | 12 | 0 |
| 10 | 11 | 28.8% | 39.80 | 42.85 | 440.00 | 0.01 | 0.15 | 38.6% | 9 | 255 |
| 0 | 10 | 35.6% | 37.30 | 40.50 | 442.50 | 0.01 | 0.25 | 38.6% | 10 | 0 |
| – | – | – | – | – | 445.00 | 0.01 | 0.26 | 36.6% | 8 | 167 |
| – | – | – | – | – | 447.50 | 0.01 | 0.27 | 34.7% | 12 | 14 |
| 1 | 3 | 30.8% | 29.85 | 33.00 | 450.00 | 0.01 | 0.11 | 28.8% | 28 | 346 |
| 0 | 2 | 26.9% | 27.25 | 30.55 | 452.50 | 0.02 | 0.29 | 30.8% | 30 | 17 |
| 0 | 2 | 26.9% | 24.85 | 28.05 | 455.00 | 0.08 | 0.15 | 26.9% | 25 | 112 |
| – | – | – | – | – | 457.50 | 0.05 | 0.35 | 26.9% | 15 | 59 |
| 2 | 4 | 28.8% | 20.35 | 23.15 | 460.00 | 0.08 | 0.42 | 25.9% | 49 | 629 |
| 1 | 1 | 24.9% | 18.10 | 20.20 | 462.50 | 0.06 | 0.54 | 23.9% | 39 | 295 |
| – | – | – | – | – | 465.00 | 0.19 | 0.50 | 22.0% | 127 | 631 |
| 17 | 0 | 23.9% | 13.65 | 15.45 | 467.50 | 0.53 | 0.90 | 23.9% | 79 | 86 |
| 12 | 10 | 23.9% | 11.55 | 13.20 | 470.00 | 0.82 | 1.01 | 23.0% | 216 | 332 |
| 23 | 21 | 22.0% | 9.55 | 10.70 | 472.50 | 1.20 | 1.43 | 22.0% | 266 | 203 |
| 63 | 44 | 23.9% | 7.75 | 9.45 | 475.00 | 1.66 | 2.01 | 21.0% | 448 | 322 |
| 26 | 44 | 21.0% | 6.05 | 6.85 | 477.50 | 2.39 | 2.80 | 21.0% | 428 | 183 |
| 144 | 270 | 21.0% | 4.65 | 5.10 | 480.00 | 3.35 | 3.75 | 21.0% | 555 | 385 |
| 97 | 614 | 22.0% | 3.45 | 4.30 | 482.50 | 4.50 | 5.15 | 21.0% | 162 | 210 |
| 245 | 684 | 21.0% | 2.48 | 3.00 | 485.00 | 5.70 | 6.65 | 20.0% | 291 | 258 |
| 151 | 335 | 21.0% | 1.69 | 2.18 | 487.50 | 6.80 | 8.50 | 19.0% | 172 | 157 |
| 858 | 506 | 21.0% | 1.16 | 1.30 | 490.00 | 9.55 | 10.65 | 22.0% | 50 | 150 |
| 106 | 140 | 21.0% | 0.75 | 0.95 | 492.50 | 11.00 | 12.70 | 20.0% | 59 | 86 |
| 951 | 715 | 21.0% | 0.41 | 0.64 | 495.00 | 13.45 | 14.85 | 21.0% | 38 | 224 |
| 172 | 55 | 21.0% | 0.26 | 0.41 | 497.50 | 15.45 | 17.90 | 23.9% | 9 | 340 |
| 1,214 | 1,482 | 22.0% | 0.22 | 0.27 | 500.00 | 17.75 | 20.10 | 23.0% | 35 | 1,675 |
| 856 | 82 | 23.0% | 0.14 | 0.22 | 502.50 | 19.75 | 22.60 | 18.1% | 1 | 310 |
| 676 | 27 | 23.9% | 0.08 | 0.20 | 505.00 | 23.10 | 25.30 | 31.7% | 2 | 326 |
| 257 | 7 | 24.9% | 0.05 | 0.13 | 507.50 | 24.75 | 27.80 | 25.9% | 0 | 8 |
| 300 | 21 | 26.9% | 0.05 | 0.13 | 510.00 | 27.75 | 30.65 | 36.6% | 157 | 102 |
| 48 | 4 | 26.9% | 0.02 | 0.12 | 512.50 | 29.75 | 32.85 | 30.8% | 28 | 19 |
| 163 | 14 | 26.9% | 0.02 | 0.05 | 515.00 | 33.00 | 35.30 | 40.5% | 32 | 21 |
| 21 | 6 | 29.8% | 0.01 | 0.09 | 517.50 | 34.75 | 38.00 | 37.6% | 30 | 20 |
| 142 | 12 | 29.8% | 0.02 | 0.04 | 520.00 | 37.35 | 40.50 | 40.5% | 0 | 7 |
| 28 | 5 | 36.6% | 0.01 | 0.22 | 522.50 | – | – | – | – | – |
| 58 | 5 | 38.6% | 0.01 | 0.22 | 525.00 | 42.25 | 45.50 | 43.4% | 52 | 35 |
| 37 | 13 | 30.8% | 0.00 | 0.22 | 527.50 | 44.75 | 48.00 | 45.4% | 48 | 32 |
| 264 | 58 | 31.7% | 0.01 | 0.02 | 530.00 | 47.35 | 50.55 | 49.3% | 0 | 1 |
| 37 | 0 | 33.7% | 0.00 | 0.22 | 532.50 | – | – | – | – | – |
| 46 | 0 | 34.7% | 0.00 | 0.05 | 535.00 | – | – | – | – | – |
| 68 | 0 | 36.6% | 0.00 | 0.50 | 537.50 | – | – | – | – | – |
| 196 | 0 | 37.6% | 0.00 | 0.30 | 540.00 | 57.25 | 60.40 | 53.2% | 22 | 15 |
| 5 | 0 | 38.6% | 0.00 | 1.76 | 542.50 | 59.75 | 63.00 | 57.1% | 22 | 15 |
| 14 | 0 | 40.5% | 0.00 | 0.01 | 545.00 | – | – | – | – | – |
| 35 | 0 | 41.5% | 0.00 | 1.76 | 547.50 | – | – | – | – | – |
| 49 | 0 | 43.4% | 0.00 | 0.20 | 550.00 | – | – | – | – | – |
| 11 | 0 | 44.4% | 0.00 | 1.76 | 552.50 | – | – | – | – | – |
| 27 | 0 | 45.4% | 0.00 | 1.76 | 555.00 | – | – | – | – | – |
| 26 | 0 | 47.3% | 0.00 | 1.76 | 557.50 | – | – | – | – | – |
| 2 | 0 | 48.3% | 0.00 | 1.76 | 560.00 | – | – | – | – | – |
| 2 | 0 | 51.2% | 0.00 | 1.76 | 565.00 | – | – | – | – | – |
| 5 | 0 | 53.2% | 0.00 | 0.12 | 570.00 | – | – | – | – | – |
| 2 | 15 | 56.1% | 0.00 | 1.76 | 575.00 | – | – | – | – | – |
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.