| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 1 | 0 | 114.7% | 244.00 | 260.40 | 270.00 | 0.00 | 7.00 | 70.8% | 0 | 19 |
| 2 | 0 | 109.8% | 234.10 | 250.50 | 280.00 | 0.00 | 0.30 | 67.8% | 0 | 20 |
| 4 | 0 | 101.0% | 224.20 | 240.10 | 290.00 | 0.00 | 0.40 | 63.9% | 0 | 16 |
| 17 | 0 | 100.0% | 214.20 | 230.60 | 300.00 | 0.00 | 7.10 | 60.0% | 0 | 39 |
| 5 | 0 | 96.1% | 204.30 | 220.80 | 310.00 | 0.00 | 7.10 | 57.1% | 0 | 5 |
| 11 | 0 | 94.2% | 194.80 | 210.80 | 320.00 | 0.00 | 7.30 | 53.2% | 0 | 8 |
| 16 | 0 | 84.4% | 184.60 | 200.40 | 330.00 | 0.00 | 0.90 | 50.3% | 1 | 34 |
| 6 | 0 | 84.4% | 174.90 | 190.90 | 340.00 | 0.00 | 7.30 | 47.3% | 0 | 22 |
| 8 | 0 | 79.5% | 165.40 | 180.60 | 350.00 | 0.00 | 5.50 | 44.4% | 0 | 24 |
| 9 | 0 | 78.6% | 155.60 | 171.20 | 360.00 | 0.00 | 7.60 | 41.5% | 0 | 21 |
| 11 | 0 | 78.6% | 146.20 | 162.00 | 370.00 | 0.05 | 7.80 | 87.3% | 0 | 18 |
| 12 | 0 | 75.6% | 136.80 | 152.20 | 380.00 | 0.05 | 4.90 | 73.7% | 1 | 35 |
| 29 | 0 | 74.7% | 127.40 | 142.90 | 390.00 | 0.70 | 4.90 | 70.8% | 2 | 38 |
| 21 | 1 | 68.8% | 118.40 | 132.00 | 400.00 | 1.00 | 4.70 | 65.9% | 5 | 194 |
| 7 | 0 | 70.8% | 109.50 | 124.10 | 410.00 | 0.35 | 7.40 | 65.9% | 73 | 32 |
| 9 | 0 | 70.8% | 101.00 | 115.40 | 420.00 | 1.80 | 10.20 | 68.8% | 14 | 27 |
| 56 | 0 | 66.9% | 93.80 | 103.80 | 430.00 | 3.70 | 11.70 | 68.8% | 0 | 38 |
| 10 | 1 | 66.9% | 85.70 | 95.60 | 440.00 | 5.00 | 14.20 | 68.8% | 0 | 73 |
| 26 | 0 | 67.8% | 78.30 | 88.30 | 450.00 | 7.50 | 15.00 | 66.9% | 13 | 130 |
| 16 | 0 | 65.9% | 70.20 | 80.20 | 460.00 | 11.70 | 18.20 | 69.8% | 14 | 132 |
| 17 | 0 | 65.9% | 63.80 | 73.00 | 470.00 | 13.30 | 19.80 | 66.9% | 10 | 60 |
| 14 | 0 | 65.9% | 57.10 | 66.60 | 480.00 | 16.40 | 21.30 | 63.9% | 0 | 34 |
| 5 | 0 | 66.9% | 50.90 | 60.60 | 490.00 | 20.70 | 27.50 | 66.9% | 1 | 30 |
| 120 | 1 | 66.9% | 45.10 | 54.90 | 500.00 | 24.30 | 30.00 | 64.9% | 11 | 110 |
| 3 | 3 | 68.8% | 41.40 | 51.10 | 510.00 | 29.50 | 38.70 | 68.8% | 67 | 25 |
| 20 | 6 | 69.8% | 38.00 | 45.80 | 520.00 | 35.30 | 43.70 | 69.8% | 16 | 49 |
| 13 | 3 | 66.9% | 30.60 | 40.60 | 530.00 | 39.00 | 48.90 | 67.8% | 61 | 36 |
| 95 | 5 | 64.9% | 25.90 | 34.90 | 540.00 | 45.00 | 54.70 | 67.8% | 0 | 64 |
| 29 | 19 | 68.8% | 25.10 | 32.50 | 550.00 | 53.00 | 60.00 | 68.8% | 13 | 67 |
| 55 | 7 | 66.9% | 20.20 | 28.90 | 560.00 | 58.40 | 68.30 | 68.8% | 2 | 59 |
| 10 | 4 | 66.9% | 17.10 | 25.30 | 570.00 | 65.10 | 74.50 | 67.8% | 2 | 14 |
| 52 | 4 | 66.9% | 14.30 | 23.00 | 580.00 | 72.80 | 82.50 | 68.8% | 1 | 17 |
| 11 | 11 | 68.8% | 13.60 | 21.00 | 590.00 | 80.50 | 90.00 | 69.8% | 0 | 4 |
| 60 | 7 | 67.8% | 9.80 | 18.90 | 600.00 | 87.60 | 97.20 | 67.8% | 3 | 31 |
| 17 | 2 | 67.8% | 8.30 | 16.80 | 610.00 | 96.40 | 106.40 | 70.8% | 2 | 2 |
| 22 | 1 | 67.8% | 6.10 | 15.40 | 620.00 | 101.50 | 115.90 | 67.8% | 0 | 51 |
| 26 | 5 | 66.9% | 5.20 | 13.00 | 630.00 | 109.70 | 124.50 | 67.8% | 0 | 6 |
| 12 | 2 | 66.9% | 3.90 | 11.30 | 640.00 | 118.60 | 133.40 | 68.8% | 0 | 32 |
| 26 | 2 | 69.8% | 3.20 | 12.00 | 650.00 | 127.00 | 142.20 | 67.8% | 0 | 7 |
| 44 | 1 | 68.8% | 1.70 | 11.00 | 660.00 | 136.70 | 151.30 | 69.8% | 0 | 8 |
| 6 | 0 | 68.8% | 1.05 | 9.80 | 670.00 | 146.00 | 160.90 | 70.8% | 0 | 1 |
| 90 | 0 | 69.8% | 0.75 | 9.10 | 680.00 | 155.10 | 170.10 | 70.8% | 0 | 23 |
| 9 | 1 | 72.7% | 0.75 | 9.00 | 690.00 | 165.00 | 179.40 | 71.7% | 0 | 15 |
| 57 | 3 | 66.9% | 0.85 | 5.00 | 700.00 | 174.20 | 188.90 | 72.7% | 0 | 31 |
| 8 | 0 | 75.6% | 0.05 | 8.60 | 710.00 | 183.40 | 198.40 | 71.7% | 0 | 1 |
| 16 | 0 | 77.6% | 0.05 | 8.40 | 720.00 | 192.60 | 208.30 | 72.7% | 0 | 5 |
| 61 | 3 | 80.5% | 0.40 | 8.20 | 730.00 | – | – | – | – | – |
| 22 | 0 | 81.5% | 0.05 | 8.10 | 740.00 | 211.80 | 227.90 | 73.7% | 0 | 10 |
| 47 | 0 | 84.4% | 0.05 | 8.00 | 750.00 | 221.90 | 237.80 | 76.6% | 0 | 5 |
| 12 | 0 | 78.6% | 0.05 | 4.90 | 760.00 | 231.40 | 247.80 | 77.6% | 0 | 13 |
| 1 | 0 | 41.5% | 0.00 | 3.90 | 770.00 | – | – | – | – | – |
| 59 | 0 | 43.4% | 0.00 | 7.60 | 780.00 | 251.20 | 268.20 | 82.5% | 0 | 16 |
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.