| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 300.00 | 0.00 | 0.85 | 67.8% | 70 | 190 |
| – | – | – | – | – | 310.00 | 0.00 | 6.80 | 64.9% | 0 | 11 |
| – | – | – | – | – | 320.00 | 0.00 | 10.00 | 62.0% | 0 | 10 |
| – | – | – | – | – | 330.00 | 0.00 | 10.00 | 58.1% | 0 | 2 |
| – | – | – | – | – | 340.00 | 0.00 | 9.90 | 55.1% | 0 | 4 |
| – | – | – | – | – | 350.00 | 0.00 | 7.00 | 52.2% | 0 | 25 |
| – | – | – | – | – | 360.00 | 0.00 | 5.30 | 49.3% | 0 | 16 |
| – | – | – | – | – | 370.00 | 0.00 | 6.80 | 46.4% | 0 | 82 |
| – | – | – | – | – | 380.00 | 0.00 | 5.30 | 43.4% | 0 | 33 |
| – | – | – | – | – | 385.00 | 0.00 | 5.30 | 42.5% | 0 | 24 |
| – | – | – | – | – | 390.00 | 0.00 | 5.30 | 41.5% | 0 | 53 |
| – | – | – | – | – | 395.00 | 0.00 | 5.30 | 39.5% | 0 | 1 |
| 5 | 0 | 1.5% | 160.00 | 169.00 | 400.00 | 0.00 | 1.20 | 38.6% | 0 | 100 |
| – | – | – | – | – | 410.00 | 0.00 | 5.90 | 35.6% | 0 | 198 |
| – | – | – | – | – | 415.00 | 0.00 | 5.70 | 34.7% | 0 | 53 |
| – | – | – | – | – | 420.00 | 0.00 | 6.20 | 33.7% | 0 | 76 |
| 1 | 0 | 1.5% | 135.00 | 144.00 | 425.00 | 0.00 | 5.80 | 31.7% | 0 | 30 |
| 1 | 0 | 1.5% | 130.00 | 139.00 | 430.00 | 0.00 | 5.30 | 30.8% | 0 | 116 |
| – | – | – | – | – | 435.00 | 0.00 | 5.30 | 29.8% | 0 | 9 |
| 1 | 0 | 1.5% | 120.00 | 129.00 | 440.00 | 0.00 | 5.30 | 28.8% | 0 | 108 |
| 3 | 0 | 1.5% | 115.10 | 121.70 | 445.00 | 0.00 | 5.10 | 27.8% | 0 | 52 |
| 4 | 0 | 1.5% | 110.00 | 116.70 | 450.00 | 0.00 | 5.00 | 25.9% | 1 | 145 |
| 3 | 0 | 1.5% | 106.60 | 112.60 | 455.00 | 0.00 | 5.10 | 24.9% | 0 | 15 |
| 3 | 0 | 1.5% | 101.60 | 107.60 | 460.00 | 0.00 | 5.10 | 23.9% | 0 | 86 |
| – | – | – | – | – | 465.00 | 0.00 | 1.15 | 23.0% | 2 | 30 |
| 3 | 0 | 1.5% | 91.00 | 97.80 | 470.00 | 0.00 | 5.20 | 22.0% | 0 | 48 |
| 2 | 0 | 1.5% | 85.00 | 94.60 | 475.00 | 0.20 | 0.40 | 29.8% | 0 | 38 |
| 10 | 0 | 1.5% | 80.00 | 89.40 | 480.00 | 0.00 | 5.50 | 19.0% | 0 | 85 |
| 3 | 0 | 1.5% | 75.00 | 84.70 | 485.00 | 0.00 | 5.50 | 18.1% | 0 | 108 |
| 2 | 0 | 1.5% | 70.60 | 77.50 | 490.00 | 0.00 | 5.30 | 17.1% | 0 | 56 |
| 4 | 0 | 23.0% | 67.50 | 73.50 | 495.00 | 0.40 | 2.05 | 30.8% | 26 | 163 |
| 19 | 0 | 24.9% | 63.10 | 68.60 | 500.00 | 0.55 | 1.55 | 27.8% | 17 | 271 |
| 3 | 0 | 21.0% | 58.30 | 63.10 | 505.00 | 0.00 | 4.90 | 14.2% | 0 | 9 |
| 23 | 0 | 22.0% | 52.10 | 60.00 | 510.00 | 1.50 | 2.20 | 27.8% | 6 | 70 |
| 5 | 0 | 18.1% | 47.70 | 53.80 | 515.00 | 0.00 | 6.50 | 11.2% | 0 | 24 |
| 82 | 0 | 24.9% | 44.70 | 50.10 | 520.00 | 1.80 | 5.50 | 29.8% | 2 | 96 |
| 136 | 0 | 23.9% | 40.40 | 45.60 | 525.00 | 2.90 | 4.90 | 27.8% | 2 | 32 |
| 18 | 3 | 23.9% | 36.40 | 41.00 | 530.00 | 4.60 | 5.10 | 27.8% | 19 | 77 |
| 50 | 0 | 24.9% | 32.70 | 37.50 | 535.00 | 5.30 | 6.30 | 26.9% | 1 | 34 |
| 68 | 0 | 24.9% | 29.00 | 34.00 | 540.00 | 5.60 | 9.60 | 27.8% | 4 | 152 |
| 51 | 0 | 25.9% | 26.00 | 30.50 | 545.00 | 8.40 | 9.20 | 27.8% | 35 | 53 |
| 113 | 3 | 23.9% | 22.80 | 24.60 | 550.00 | 10.30 | 11.10 | 27.8% | 21 | 66 |
| 75 | 0 | 24.9% | 20.20 | 22.60 | 555.00 | 11.90 | 13.20 | 27.8% | 23 | 120 |
| 69 | 18 | 25.9% | 17.80 | 20.10 | 560.00 | 14.00 | 17.20 | 28.8% | 19 | 87 |
| 85 | 50 | 24.9% | 15.30 | 17.00 | 565.00 | 16.50 | 18.60 | 27.8% | 31 | 29 |
| 95 | 20 | 26.9% | 13.20 | 16.30 | 570.00 | 18.90 | 21.50 | 27.8% | 18 | 48 |
| 194 | 45 | 25.9% | 11.20 | 12.70 | 575.00 | 21.90 | 24.20 | 27.8% | 0 | 17 |
| 196 | 76 | 25.9% | 9.50 | 10.70 | 580.00 | 23.40 | 28.60 | 27.8% | 0 | 49 |
| 213 | 43 | 25.9% | 8.00 | 9.20 | 585.00 | 26.90 | 31.20 | 27.8% | 3 | 17 |
| 131 | 60 | 24.9% | 5.70 | 7.90 | 590.00 | 30.50 | 35.50 | 27.8% | 2 | 51 |
| 26 | 4 | 25.9% | 5.20 | 6.80 | 595.00 | – | – | – | – | – |
| 327 | 15 | 27.8% | 4.30 | 7.70 | 600.00 | 38.30 | 43.40 | 28.8% | 2 | 140 |
| 32 | 10 | 26.9% | 3.90 | 4.70 | 605.00 | 42.90 | 48.40 | 30.8% | 0 | 78 |
| 107 | 51 | 24.9% | 1.50 | 4.30 | 610.00 | 47.40 | 51.70 | 30.8% | 0 | 27 |
| 34 | 35 | 26.9% | 2.50 | 3.30 | 615.00 | – | – | – | – | – |
| 92 | 6 | 25.9% | 0.20 | 3.90 | 620.00 | 56.70 | 61.40 | 32.7% | 0 | 48 |
| 202 | 64 | 26.9% | 1.40 | 2.35 | 625.00 | 61.70 | 66.00 | 34.7% | 0 | 1 |
| 37 | 8 | 26.9% | 1.05 | 1.85 | 630.00 | 65.10 | 71.40 | 34.7% | 0 | 1 |
| 11 | 1 | 28.8% | 0.30 | 3.00 | 635.00 | – | – | – | – | – |
| 114 | 23 | 15.1% | 0.00 | 2.05 | 640.00 | 75.70 | 81.10 | 38.6% | 0 | 3 |
| 7 | 0 | 15.1% | 0.00 | 5.60 | 645.00 | – | – | – | – | – |
| 19 | 0 | 33.7% | 0.05 | 3.40 | 650.00 | 83.80 | 92.10 | 40.5% | 0 | 1 |
| 1 | 0 | 17.1% | 0.00 | 5.40 | 655.00 | 89.40 | 94.90 | 39.5% | 0 | 1 |
| 60 | 1 | 39.5% | 0.15 | 4.80 | 660.00 | 95.50 | 100.20 | 43.4% | 0 | 2 |
| 4 | 0 | 36.6% | 0.20 | 3.00 | 665.00 | – | – | – | – | – |
| 3 | 0 | 20.0% | 0.00 | 5.30 | 670.00 | – | – | – | – | – |
| 149 | 0 | 32.7% | 0.05 | 0.85 | 680.00 | 113.00 | 122.80 | 49.3% | 0 | 2 |
| 106 | 0 | 23.9% | 0.00 | 6.80 | 700.00 | – | – | – | – | – |
| 6 | 0 | 25.9% | 0.00 | 5.30 | 715.00 | – | – | – | – | – |
| 33 | 0 | 26.9% | 0.00 | 0.75 | 720.00 | 154.40 | 160.50 | 59.0% | 0 | 15 |
| 43 | 0 | 29.8% | 0.00 | 5.30 | 740.00 | 173.00 | 182.00 | 63.9% | 0 | 2 |
| 20 | 0 | 32.7% | 0.00 | 5.30 | 760.00 | – | – | – | – | – |
| 100 | 0 | 34.7% | 0.00 | 2.50 | 780.00 | – | – | – | – | – |
| 65 | 0 | 37.6% | 0.00 | 10.00 | 800.00 | – | – | – | – | – |
| 12 | 0 | 40.5% | 0.00 | 10.00 | 820.00 | – | – | – | – | – |
| 51 | 0 | 42.5% | 0.00 | 5.00 | 840.00 | – | – | – | – | – |
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.