| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 300.00 | 0.00 | 4.30 | 118.6% | 0 | 3 |
| 1 | 0 | 148.8% | 219.15 | 228.00 | 310.00 | 0.00 | 4.30 | 112.7% | 0 | 17 |
| – | – | – | – | – | 320.00 | 0.00 | 4.30 | 105.9% | 0 | 3 |
| – | – | – | – | – | 330.00 | 0.00 | 4.30 | 100.0% | 0 | 6 |
| – | – | – | – | – | 340.00 | 0.00 | 4.30 | 94.2% | 0 | 38 |
| – | – | – | – | – | 350.00 | 0.00 | 4.30 | 88.3% | 0 | 13 |
| – | – | – | – | – | 355.00 | 0.00 | 4.30 | 85.4% | 0 | 7 |
| – | – | – | – | – | 360.00 | 0.00 | 4.30 | 83.4% | 0 | 26 |
| 4 | 0 | 92.2% | 164.25 | 172.70 | 365.00 | 0.00 | 1.01 | 80.5% | 1 | 22 |
| – | – | – | – | – | 370.00 | 0.00 | 4.30 | 77.6% | 0 | 5 |
| 4 | 0 | 84.4% | 154.25 | 162.70 | 375.00 | 0.00 | 4.30 | 74.7% | 0 | 21 |
| 4 | 0 | 96.1% | 149.25 | 158.00 | 380.00 | 0.00 | 4.30 | 72.7% | 0 | 2 |
| – | – | – | – | – | 385.00 | 0.00 | 4.30 | 69.8% | 0 | 7 |
| 6 | 0 | 99.0% | 139.65 | 148.00 | 390.00 | 0.00 | 4.30 | 66.9% | 0 | 9 |
| 1 | 0 | 85.4% | 134.25 | 143.00 | 395.00 | 0.00 | 4.30 | 64.9% | 0 | 1,230 |
| – | – | – | – | – | 400.00 | 0.00 | 4.30 | 62.0% | 0 | 58 |
| 1 | 0 | 103.9% | 126.00 | 133.00 | 405.00 | 0.00 | 4.30 | 60.0% | 0 | 9 |
| 3 | 0 | 85.4% | 119.85 | 127.85 | 410.00 | 0.00 | 4.30 | 57.1% | 0 | 35 |
| 2 | 0 | 73.7% | 114.30 | 123.00 | 415.00 | 0.00 | 4.30 | 55.1% | 0 | 21 |
| 1 | 0 | 82.5% | 110.00 | 118.00 | 420.00 | 0.00 | 4.30 | 52.2% | 0 | 77 |
| 6 | 0 | 78.6% | 105.00 | 113.00 | 425.00 | 0.00 | 4.30 | 50.3% | 0 | 17 |
| 3 | 0 | 74.7% | 100.35 | 107.65 | 430.00 | 0.00 | 4.30 | 47.3% | 0 | 27 |
| – | – | – | – | – | 435.00 | 0.00 | 4.30 | 45.4% | 0 | 29 |
| 11 | 0 | 64.9% | 90.00 | 97.75 | 440.00 | 0.00 | 4.30 | 42.5% | 0 | 24 |
| 2 | 0 | 61.0% | 85.15 | 92.50 | 445.00 | 0.00 | 4.25 | 40.5% | 0 | 10 |
| 3 | 0 | 60.0% | 80.10 | 87.80 | 450.00 | 0.00 | 0.24 | 38.6% | 4 | 29 |
| 1 | 0 | 60.0% | 75.70 | 82.55 | 455.00 | 0.00 | 0.83 | 35.6% | 2 | 6 |
| 3 | 0 | 60.0% | 71.10 | 77.60 | 460.00 | 0.00 | 2.02 | 33.7% | 4 | 59 |
| – | – | – | – | – | 462.50 | 0.00 | 2.44 | 32.7% | 0 | 45 |
| 5 | 0 | 59.0% | 66.00 | 73.15 | 465.00 | 0.00 | 2.77 | 31.7% | 0 | 6 |
| – | – | – | – | – | 467.50 | 0.00 | 2.30 | 29.8% | 0 | 1 |
| 3 | 0 | 41.5% | 61.25 | 66.20 | 470.00 | 0.05 | 2.98 | 60.0% | 29 | 385 |
| – | – | – | – | – | 472.50 | 0.00 | 0.65 | 27.8% | 29 | 204 |
| – | – | – | – | – | 475.00 | 0.00 | 2.83 | 26.9% | 0 | 141 |
| – | – | – | – | – | 477.50 | 0.07 | 3.85 | 58.1% | 2 | 13 |
| 18 | 5 | 51.2% | 51.85 | 58.05 | 480.00 | 0.00 | 1.37 | 24.9% | 2 | 94 |
| 2 | 0 | 43.4% | 48.05 | 55.65 | 482.50 | 0.05 | 4.45 | 56.1% | 0 | 23 |
| 12 | 0 | 49.3% | 47.00 | 53.30 | 485.00 | 0.01 | 1.01 | 37.6% | 2 | 37 |
| – | – | – | – | – | 487.50 | 0.57 | 1.08 | 39.5% | 3 | 2 |
| 23 | 5 | 36.6% | 42.45 | 46.05 | 490.00 | 0.49 | 2.15 | 42.5% | 0 | 45 |
| 17 | 16 | 45.4% | 39.65 | 46.25 | 492.50 | 0.73 | 1.50 | 38.6% | 0 | 6 |
| 21 | 0 | 30.8% | 37.35 | 40.65 | 495.00 | 0.49 | 1.77 | 37.6% | 0 | 9 |
| 3 | 0 | 44.4% | 35.05 | 42.00 | 497.50 | 0.92 | 2.38 | 39.5% | 2 | 4 |
| 17 | 1 | 35.6% | 32.70 | 37.15 | 500.00 | 1.18 | 2.50 | 38.6% | 43 | 154 |
| 2 | 0 | 44.4% | 31.15 | 37.60 | 502.50 | 1.18 | 3.30 | 38.6% | 0 | 2 |
| 17 | 301 | 33.7% | 28.70 | 32.00 | 505.00 | 1.40 | 3.70 | 38.6% | 0 | 7 |
| 3 | 0 | 42.5% | 26.80 | 33.00 | 507.50 | 2.06 | 4.25 | 38.6% | 0 | 3 |
| 16 | 0 | 44.4% | 25.60 | 31.50 | 510.00 | 2.95 | 4.85 | 39.5% | 4 | 27 |
| 16 | 11 | 41.5% | 21.85 | 26.35 | 515.00 | 3.45 | 5.60 | 37.6% | 5 | 8 |
| – | – | – | – | – | 517.50 | 3.50 | 7.05 | 37.6% | 1 | 0 |
| 178 | 6 | 37.6% | 18.25 | 20.90 | 520.00 | 5.10 | 6.75 | 36.6% | 50 | 34 |
| 56 | 2 | 39.5% | 15.20 | 18.70 | 525.00 | 6.55 | 9.85 | 38.6% | 9 | 125 |
| 80 | 16 | 38.6% | 12.55 | 15.65 | 530.00 | 8.75 | 10.50 | 35.6% | 7 | 9 |
| – | – | – | – | – | 532.50 | 10.55 | 11.80 | 37.6% | 9 | 0 |
| 33 | 8 | 39.5% | 10.35 | 13.10 | 535.00 | 11.20 | 13.35 | 36.6% | 2 | 4 |
| 0 | 4 | 38.6% | 8.35 | 12.00 | 537.50 | 11.70 | 15.75 | 36.6% | 2 | 0 |
| 98 | 52 | 36.6% | 6.65 | 10.75 | 540.00 | 13.80 | 17.15 | 37.6% | 14 | 13 |
| 0 | 1 | 37.6% | 6.30 | 9.75 | 542.50 | – | – | – | – | – |
| 570 | 12 | 38.6% | 6.30 | 8.70 | 545.00 | 15.80 | 19.35 | 34.7% | 0 | 1 |
| 0 | 1 | 38.6% | 5.30 | 7.85 | 547.50 | 17.25 | 21.70 | 34.7% | 2 | 0 |
| 100 | 530 | 36.6% | 4.40 | 6.30 | 550.00 | 18.75 | 23.40 | 34.7% | 0 | 2 |
| 16 | 0 | 37.6% | 2.89 | 5.70 | 555.00 | – | – | – | – | – |
| 73 | 2 | 39.5% | 2.70 | 4.50 | 560.00 | 26.20 | 31.05 | 32.7% | 0 | 8 |
| 175 | 2 | 39.5% | 2.03 | 3.60 | 565.00 | – | – | – | – | – |
| 129 | 10 | 40.5% | 1.40 | 2.99 | 570.00 | 34.05 | 41.20 | 33.7% | 0 | 1 |
| 122 | 3 | 40.5% | 1.01 | 2.28 | 575.00 | – | – | – | – | – |
| 18 | 4 | 41.5% | 0.80 | 1.81 | 580.00 | – | – | – | – | – |
| 20 | 1 | 40.5% | 0.48 | 1.32 | 585.00 | – | – | – | – | – |
| 7 | 0 | 67.8% | 0.22 | 9.10 | 590.00 | – | – | – | – | – |
| 8 | 0 | 48.3% | 0.21 | 2.10 | 595.00 | – | – | – | – | – |
| 15 | 18 | 41.5% | 0.16 | 0.60 | 600.00 | – | – | – | – | – |
| 16 | 0 | 63.9% | 0.01 | 4.55 | 605.00 | – | – | – | – | – |
| 9 | 0 | 66.9% | 0.01 | 4.50 | 610.00 | – | – | – | – | – |
| 13 | 0 | 31.7% | 0.00 | 4.45 | 615.00 | – | – | – | – | – |
| 18 | 0 | 33.7% | 0.00 | 4.40 | 620.00 | – | – | – | – | – |
| 7 | 0 | 35.6% | 0.00 | 4.35 | 625.00 | – | – | – | – | – |
| 9 | 0 | 36.6% | 0.00 | 4.35 | 630.00 | – | – | – | – | – |
| 14 | 0 | 38.6% | 0.00 | 2.17 | 635.00 | – | – | – | – | – |
| 11 | 0 | 39.5% | 0.00 | 4.30 | 640.00 | – | – | – | – | – |
| 11 | 0 | 41.5% | 0.00 | 4.30 | 645.00 | – | – | – | – | – |
| 5 | 0 | 43.4% | 0.00 | 4.30 | 650.00 | – | – | – | – | – |
| 7 | 0 | 46.4% | 0.00 | 4.30 | 660.00 | – | – | – | – | – |
| 72 | 100 | 71.7% | 0.01 | 0.72 | 670.00 | – | – | – | – | – |
| 38 | 0 | 52.2% | 0.00 | 4.30 | 680.00 | – | – | – | – | – |
| 95 | 0 | 55.1% | 0.00 | 4.30 | 690.00 | – | – | – | – | – |
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.