| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 390.00 | 0.00 | 7.20 | 32.7% | 0 | 1 |
| – | – | – | – | – | 400.00 | 0.00 | 7.30 | 30.8% | 1 | 8 |
| – | – | – | – | – | 410.00 | 0.00 | 7.30 | 27.8% | 0 | 1 |
| – | – | – | – | – | 420.00 | 0.00 | 7.60 | 24.9% | 0 | 3 |
| – | – | – | – | – | 430.00 | 0.00 | 7.70 | 23.0% | 0 | 11 |
| 1 | 0 | 45.4% | 80.80 | 89.00 | 440.00 | 0.00 | 8.30 | 20.0% | 0 | 2 |
| 1 | 0 | 39.5% | 71.40 | 77.80 | 450.00 | 0.00 | 7.70 | 18.1% | 0 | 4 |
| 8 | 0 | 39.5% | 62.20 | 69.20 | 460.00 | 3.00 | 5.60 | 42.5% | 249 | 9,222 |
| – | – | – | – | – | 470.00 | 0.00 | 9.40 | 13.2% | 0 | 65 |
| 8 | 0 | 36.6% | 43.40 | 53.00 | 480.00 | 1.20 | 10.00 | 35.6% | 0 | 9,218 |
| 8 | 0 | 35.6% | 36.00 | 44.40 | 490.00 | 3.20 | 11.20 | 33.7% | 0 | 307 |
| 1 | 0 | 32.7% | 29.00 | 35.30 | 500.00 | 6.20 | 13.70 | 33.7% | 0 | 31 |
| 10 | 3 | 33.7% | 24.00 | 28.80 | 510.00 | 10.00 | 17.90 | 33.7% | 0 | 109 |
| 155 | 1 | 34.7% | 19.00 | 24.00 | 520.00 | 15.00 | 20.90 | 32.7% | 0 | 25 |
| 288 | 0 | 33.7% | 12.70 | 20.00 | 530.00 | 21.00 | 28.00 | 34.7% | 0 | 264 |
| 29 | 7 | 33.7% | 9.50 | 16.00 | 540.00 | 27.60 | 34.00 | 35.6% | 0 | 244 |
| 4,070 | 8 | 33.7% | 5.60 | 13.50 | 550.00 | 34.60 | 41.00 | 35.6% | 0 | 1 |
| 2 | 5 | 33.7% | 3.60 | 9.90 | 560.00 | 42.20 | 48.80 | 36.6% | 0 | 1 |
| 8,011 | 23 | 34.7% | 2.00 | 8.80 | 570.00 | – | – | – | – | – |
| 4,032 | 1 | 34.7% | 3.50 | 4.20 | 580.00 | – | – | – | – | – |
| 11 | 3 | 34.7% | 2.40 | 3.10 | 590.00 | – | – | – | – | – |
| 7,795 | 46 | 34.7% | 1.75 | 2.25 | 600.00 | – | – | – | – | – |
| 2 | 0 | 22.0% | 0.00 | 7.00 | 630.00 | – | – | – | – | – |
| 1 | 0 | 23.0% | 0.00 | 6.90 | 640.00 | – | – | – | – | – |
| 3 | 0 | 24.9% | 0.00 | 6.90 | 650.00 | – | – | – | – | – |
| 3 | 0 | 26.9% | 0.00 | 7.10 | 660.00 | – | – | – | – | – |
| 1 | 0 | 27.8% | 0.00 | 5.80 | 670.00 | – | – | – | – | – |
| 1 | 0 | 29.8% | 0.00 | 6.80 | 680.00 | – | – | – | – | – |
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.