| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 470.00 | 0.00 | 4.30 | 113.7% | 0 | 2 |
| – | – | – | – | – | 500.00 | 0.00 | 4.30 | 101.0% | 0 | 60 |
| – | – | – | – | – | 510.00 | 0.00 | 4.30 | 98.1% | 0 | 36 |
| – | – | – | – | – | 520.00 | 0.00 | 4.30 | 94.2% | 0 | 4 |
| – | – | – | – | – | 550.00 | 0.00 | 4.30 | 83.4% | 0 | 4 |
| – | – | – | – | – | 560.00 | 0.00 | 4.30 | 79.5% | 0 | 9 |
| – | – | – | – | – | 570.00 | 0.00 | 4.30 | 76.6% | 0 | 18 |
| – | – | – | – | – | 580.00 | 0.00 | 4.30 | 72.7% | 0 | 7 |
| – | – | – | – | – | 610.00 | 0.00 | 4.30 | 62.9% | 0 | 2 |
| – | – | – | – | – | 640.00 | 0.00 | 4.30 | 54.2% | 0 | 1 |
| – | – | – | – | – | 650.00 | 0.00 | 4.30 | 51.2% | 1 | 60 |
| 1 | 0 | 77.6% | 164.00 | 171.90 | 660.00 | 0.00 | 4.30 | 47.3% | 0 | 48 |
| 1 | 0 | 75.6% | 153.60 | 162.70 | 670.00 | 0.00 | 4.30 | 44.4% | 0 | 5 |
| 16 | 0 | 67.8% | 143.60 | 152.20 | 680.00 | 0.00 | 4.30 | 41.5% | 0 | 28 |
| 4 | 0 | 71.7% | 134.20 | 143.00 | 690.00 | 0.00 | 4.30 | 38.6% | 0 | 1 |
| 2 | 0 | 54.2% | 123.00 | 132.20 | 700.00 | 0.00 | 4.30 | 36.6% | 0 | 30 |
| 7 | 0 | 59.0% | 113.70 | 122.80 | 710.00 | 0.00 | 4.40 | 33.7% | 0 | 26 |
| – | – | – | – | – | 720.00 | 0.00 | 4.40 | 30.8% | 0 | 73 |
| 3 | 0 | 49.3% | 93.80 | 102.70 | 730.00 | 0.00 | 4.40 | 27.8% | 0 | 14 |
| 2 | 0 | 46.4% | 83.90 | 92.80 | 740.00 | – | – | – | – | – |
| – | – | – | – | – | 745.00 | 0.00 | 4.60 | 23.9% | 0 | 2 |
| 43 | 1 | 40.5% | 74.60 | 81.80 | 750.00 | 0.00 | 4.60 | 22.0% | 0 | 13 |
| – | – | – | – | – | 755.00 | 0.00 | 4.60 | 21.0% | 0 | 5 |
| 5 | 1 | 39.5% | 64.80 | 72.60 | 760.00 | – | – | – | – | – |
| – | – | – | – | – | 765.00 | 0.00 | 5.00 | 18.1% | 0 | 1 |
| 6 | 1 | 36.6% | 55.20 | 62.90 | 770.00 | 0.00 | 5.00 | 17.1% | 0 | 2 |
| – | – | – | – | – | 775.00 | 0.00 | 5.00 | 15.1% | 1 | 1 |
| 3 | 0 | 34.7% | 46.00 | 53.50 | 780.00 | 0.00 | 5.40 | 14.2% | 1 | 6 |
| – | – | – | – | – | 785.00 | 0.00 | 6.10 | 12.2% | 0 | 3 |
| 1 | 0 | 34.7% | 39.00 | 47.70 | 787.50 | 0.00 | 6.50 | 12.2% | 0 | 1 |
| 9 | 0 | 32.7% | 37.00 | 44.40 | 790.00 | 0.00 | 6.80 | 11.2% | 0 | 4 |
| – | – | – | – | – | 795.00 | 0.00 | 7.40 | 9.3% | 0 | 4 |
| 19 | 0 | 30.8% | 29.00 | 35.80 | 800.00 | 0.30 | 8.00 | 28.8% | 0 | 6 |
| 3 | 0 | 30.8% | 27.00 | 34.00 | 802.50 | – | – | – | – | – |
| 2 | 31 | 30.8% | 25.00 | 31.90 | 805.00 | 2.00 | 9.50 | 29.8% | 0 | 1 |
| 3 | 0 | 30.8% | 23.00 | 30.20 | 807.50 | – | – | – | – | – |
| 3 | 30 | 29.8% | 21.00 | 28.50 | 810.00 | 3.00 | 10.00 | 27.8% | 2 | 5 |
| 6 | 0 | 29.8% | 18.00 | 25.20 | 815.00 | 5.00 | 12.60 | 28.8% | 0 | 3 |
| 4 | 0 | 29.8% | 15.00 | 22.20 | 820.00 | 7.00 | 14.40 | 28.8% | 3 | 1 |
| 5 | 0 | 29.8% | 12.00 | 19.50 | 825.00 | 9.00 | 16.80 | 28.8% | 3 | 1 |
| 8 | 0 | 29.8% | 9.20 | 17.10 | 830.00 | 12.00 | 19.30 | 28.8% | 0 | 4 |
| 4 | 0 | 29.8% | 7.30 | 15.10 | 835.00 | 14.20 | 22.20 | 28.8% | 1 | 4 |
| 9 | 2 | 29.8% | 5.20 | 13.30 | 840.00 | 17.40 | 25.40 | 28.8% | 1 | 1 |
| – | – | – | – | – | 845.00 | 21.00 | 29.10 | 29.8% | 0 | 1 |
| 29 | 1 | 30.8% | 2.30 | 10.40 | 850.00 | – | – | – | – | – |
| 25 | 2 | 30.8% | 1.10 | 9.30 | 855.00 | – | – | – | – | – |
| – | – | – | – | – | 860.00 | 32.40 | 41.00 | 29.8% | 0 | 8 |
| 45 | 0 | 34.7% | 1.60 | 7.70 | 865.00 | – | – | – | – | – |
| – | – | – | – | – | 875.00 | 45.50 | 54.00 | 30.8% | 1 | 0 |
| 1 | 0 | 14.2% | 0.00 | 3.10 | 880.00 | – | – | – | – | – |
| 0 | 2 | 17.1% | 0.00 | 5.50 | 890.00 | – | – | – | – | – |
| 0 | 2 | 18.1% | 0.00 | 5.40 | 895.00 | – | – | – | – | – |
| 5 | 5 | 19.0% | 0.00 | 5.10 | 900.00 | – | – | – | – | – |
| 1 | 0 | 21.0% | 0.00 | 4.90 | 910.00 | – | – | – | – | – |
| 1 | 0 | 23.9% | 0.00 | 4.70 | 920.00 | – | – | – | – | – |
| 4 | 0 | 27.8% | 0.00 | 4.50 | 940.00 | – | – | – | – | – |
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.