| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 1 | 0 | 106.9% | 319.30 | 328.90 | 340.00 | 0.00 | 4.50 | 70.8% | 0 | 13 |
| 2 | 0 | 101.0% | 309.20 | 318.90 | 350.00 | 0.00 | 4.50 | 67.8% | 0 | 17 |
| 2 | 0 | 103.9% | 299.90 | 309.00 | 360.00 | 0.00 | 4.50 | 64.9% | 0 | 11 |
| 8 | 0 | 96.1% | 289.50 | 299.00 | 370.00 | 0.00 | 4.50 | 62.0% | 0 | 10 |
| 2 | 0 | 1.5% | 278.50 | 288.00 | 380.00 | 0.00 | 4.50 | 60.0% | 0 | 1 |
| 17 | 0 | 88.3% | 269.60 | 279.00 | 390.00 | 0.00 | 4.50 | 57.1% | 0 | 10 |
| 19 | 0 | 85.4% | 259.80 | 269.00 | 400.00 | 0.00 | 1.05 | 54.2% | 0 | 37 |
| 4 | 0 | 78.6% | 249.50 | 259.00 | 410.00 | 0.00 | 4.60 | 52.2% | 0 | 1 |
| 3 | 0 | 75.6% | 239.60 | 249.00 | 420.00 | 0.00 | 4.60 | 49.3% | 0 | 4 |
| 5 | 0 | 73.7% | 230.00 | 238.90 | 430.00 | 0.00 | 4.60 | 47.3% | 0 | 217 |
| 3 | 0 | 71.7% | 220.10 | 229.00 | 440.00 | 0.00 | 4.60 | 44.4% | 0 | 20 |
| 29 | 0 | 72.7% | 210.40 | 219.60 | 450.00 | 0.00 | 4.60 | 42.5% | 0 | 66 |
| 7 | 0 | 68.8% | 200.20 | 209.70 | 460.00 | 0.00 | 4.70 | 40.5% | 0 | 37 |
| 8 | 0 | 54.2% | 189.30 | 199.00 | 470.00 | 0.00 | 3.00 | 37.6% | 0 | 16 |
| 128 | 0 | 62.0% | 180.40 | 189.70 | 480.00 | 0.00 | 4.70 | 35.6% | 0 | 24 |
| 55 | 0 | 60.0% | 170.60 | 180.00 | 490.00 | 0.00 | 4.60 | 33.7% | 0 | 26 |
| 17 | 0 | 49.3% | 161.00 | 168.00 | 500.00 | 0.05 | 4.50 | 62.9% | 0 | 51 |
| – | – | – | – | – | 510.00 | 0.20 | 5.00 | 61.0% | 0 | 1 |
| 10 | 0 | 51.2% | 141.00 | 150.00 | 520.00 | 0.50 | 2.15 | 49.3% | 0 | 2,186 |
| – | – | – | – | – | 530.00 | 0.35 | 5.30 | 54.2% | 0 | 9 |
| 9 | 0 | 46.4% | 122.80 | 129.00 | 540.00 | 0.05 | 4.30 | 48.3% | 4 | 1,666 |
| 1 | 0 | 46.4% | 113.70 | 119.50 | 550.00 | 1.45 | 2.75 | 44.4% | 7 | 217 |
| 41 | 0 | 43.4% | 103.50 | 110.30 | 560.00 | 2.00 | 4.40 | 45.4% | 4 | 3,745 |
| 132 | 1 | 45.4% | 94.80 | 102.20 | 570.00 | 2.65 | 6.90 | 46.4% | 5 | 1,951 |
| 35 | 0 | 43.4% | 86.00 | 92.40 | 580.00 | 3.80 | 8.60 | 46.4% | 2 | 423 |
| 27 | 0 | 44.4% | 78.40 | 84.00 | 590.00 | 5.10 | 10.00 | 45.4% | 6 | 299 |
| 48 | 1 | 41.5% | 69.00 | 75.00 | 600.00 | 7.40 | 9.00 | 42.5% | 39 | 433 |
| 10 | 0 | 41.5% | 61.70 | 67.10 | 610.00 | 8.90 | 11.60 | 41.5% | 8 | 57 |
| 34 | 0 | 42.5% | 55.10 | 60.20 | 620.00 | 12.10 | 14.60 | 42.5% | 14 | 340 |
| 9 | 1 | 42.5% | 48.90 | 52.80 | 630.00 | 16.10 | 17.00 | 42.5% | 13 | 520 |
| 51 | 0 | 42.5% | 41.80 | 47.80 | 640.00 | 18.60 | 20.70 | 41.5% | 12 | 342 |
| 23 | 62 | 42.5% | 37.10 | 41.00 | 650.00 | 23.10 | 24.90 | 41.5% | 226 | 50 |
| 317 | 7 | 42.5% | 31.80 | 36.20 | 660.00 | 26.70 | 29.60 | 40.5% | 37 | 696 |
| 39 | 6 | 41.5% | 25.90 | 31.00 | 670.00 | 30.80 | 36.80 | 41.5% | 65 | 338 |
| 106 | 3 | 42.5% | 21.80 | 27.10 | 680.00 | 38.00 | 43.40 | 42.5% | 56 | 160 |
| 152 | 14 | 41.5% | 18.40 | 22.30 | 690.00 | 43.70 | 47.70 | 41.5% | 1 | 27 |
| 193 | 51 | 41.5% | 14.80 | 19.40 | 700.00 | 50.40 | 55.40 | 41.5% | 0 | 138 |
| 226 | 1 | 41.5% | 13.30 | 15.10 | 710.00 | 57.70 | 62.80 | 42.5% | 0 | 116 |
| 93 | 4 | 40.5% | 10.50 | 12.00 | 720.00 | 65.20 | 70.10 | 42.5% | 0 | 15 |
| 132 | 175 | 40.5% | 7.90 | 10.30 | 730.00 | 73.00 | 78.30 | 42.5% | 0 | 16 |
| 82 | 62 | 39.5% | 5.40 | 8.50 | 740.00 | 80.00 | 86.50 | 41.5% | 0 | 201 |
| 262 | 13 | 41.5% | 3.60 | 8.80 | 750.00 | 89.90 | 95.00 | 43.4% | 0 | 2 |
| 164 | 2 | 41.5% | 3.90 | 6.50 | 760.00 | 97.60 | 104.00 | 42.5% | 0 | 2 |
| 2,039 | 46 | 40.5% | 3.00 | 4.60 | 770.00 | 106.00 | 112.90 | 41.5% | 0 | 3 |
| 42 | 1 | 42.5% | 2.50 | 4.60 | 780.00 | 116.00 | 123.30 | 44.4% | 0 | 83 |
| 126 | 2 | 40.5% | 1.35 | 3.50 | 790.00 | 125.40 | 133.70 | 47.3% | 0 | 58 |
| 119 | 0 | 44.4% | 1.50 | 3.80 | 800.00 | 135.00 | 142.40 | 47.3% | 0 | 3 |
| 44 | 0 | 47.3% | 0.30 | 5.70 | 810.00 | 145.00 | 151.90 | 48.3% | 0 | 3 |
| 16 | 6 | 42.5% | 0.05 | 2.60 | 820.00 | 154.70 | 161.20 | 49.3% | 0 | 3 |
| 159 | 2 | 43.4% | 0.60 | 1.80 | 830.00 | – | – | – | – | – |
| 43 | 1 | 45.4% | 0.35 | 2.10 | 840.00 | – | – | – | – | – |
| 95 | 0 | 26.9% | 0.00 | 4.70 | 850.00 | 182.30 | 191.90 | 51.2% | 0 | 1 |
| 97 | 0 | 28.8% | 0.00 | 4.60 | 860.00 | – | – | – | – | – |
| 7 | 0 | 29.8% | 0.00 | 4.50 | 870.00 | – | – | – | – | – |
| 312 | 0 | 30.8% | 0.00 | 4.50 | 880.00 | – | – | – | – | – |
| 2 | 0 | 31.7% | 0.00 | 4.40 | 890.00 | – | – | – | – | – |
| 19 | 1 | 32.7% | 0.00 | 1.30 | 900.00 | – | – | – | – | – |
| 1 | 0 | 33.7% | 0.00 | 4.30 | 910.00 | – | – | – | – | – |
| 3 | 0 | 34.7% | 0.00 | 4.30 | 920.00 | – | – | – | – | – |
| 36 | 0 | 37.6% | 0.00 | 4.30 | 940.00 | – | – | – | – | – |
| 3 | 0 | 39.5% | 0.00 | 4.30 | 960.00 | – | – | – | – | – |
| 178 | 0 | 41.5% | 0.00 | 4.30 | 980.00 | – | – | – | – | – |
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.