| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 240.00 | 0.00 | 4.30 | 139.0% | 0 | 86 |
| – | – | – | – | – | 250.00 | 0.00 | 4.30 | 131.2% | 0 | 12 |
| – | – | – | – | – | 260.00 | 0.00 | 0.25 | 123.4% | 0 | 62 |
| – | – | – | – | – | 270.00 | 0.00 | 4.05 | 115.6% | 0 | 62 |
| – | – | – | – | – | 280.00 | 0.00 | 0.01 | 108.8% | 35 | 43 |
| – | – | – | – | – | 290.00 | 0.00 | 0.25 | 101.0% | 0 | 82 |
| 0 | 1 | 1.5% | 162.20 | 176.00 | 300.00 | 0.00 | 0.23 | 95.1% | 0 | 241 |
| – | – | – | – | – | 310.00 | 0.00 | 1.46 | 88.3% | 2 | 80 |
| – | – | – | – | – | 320.00 | 0.01 | 0.74 | 120.5% | 93 | 580 |
| – | – | – | – | – | 330.00 | 0.00 | 0.42 | 75.6% | 60 | 135 |
| 1 | 0 | 1.5% | 127.00 | 141.00 | 335.00 | 0.00 | 0.87 | 72.7% | 2 | 27 |
| 3 | 1 | 1.5% | 123.65 | 134.10 | 340.00 | 0.10 | 0.88 | 106.9% | 3 | 136 |
| – | – | – | – | – | 345.00 | 0.05 | 0.50 | 95.1% | 2 | 260 |
| 11 | 0 | 103.9% | 114.00 | 126.00 | 350.00 | 0.05 | 0.92 | 99.0% | 30 | 210 |
| 11 | 0 | 1.5% | 107.00 | 121.00 | 355.00 | 0.06 | 1.23 | 99.0% | 0 | 58 |
| 3 | 0 | 1.5% | 104.00 | 114.35 | 360.00 | 0.22 | 0.91 | 93.2% | 2 | 882 |
| 3 | 0 | 73.7% | 101.00 | 108.00 | 365.00 | 0.03 | 1.04 | 87.3% | 27 | 93 |
| 3 | 0 | 69.8% | 96.00 | 103.00 | 370.00 | 0.04 | 1.23 | 86.4% | 28 | 105 |
| – | – | – | – | – | 372.50 | 0.00 | 1.69 | 51.2% | 1 | 0 |
| 7 | 0 | 65.9% | 91.00 | 98.00 | 375.00 | 0.20 | 0.97 | 80.5% | 19 | 41 |
| 0 | 2 | 63.9% | 88.00 | 96.00 | 377.50 | 0.57 | 0.80 | 81.5% | 5 | 0 |
| 16 | 6 | 62.0% | 86.00 | 93.00 | 380.00 | 0.60 | 0.90 | 80.5% | 10 | 266 |
| 0 | 2 | 75.6% | 84.00 | 91.00 | 382.50 | – | – | – | – | – |
| 26 | 0 | 73.7% | 81.00 | 89.00 | 385.00 | 0.80 | 1.57 | 83.4% | 17 | 110 |
| – | – | – | – | – | 387.50 | 0.00 | 2.81 | 43.4% | 3 | 0 |
| 18 | 0 | 73.7% | 76.40 | 84.00 | 390.00 | 0.85 | 4.00 | 93.2% | 14 | 188 |
| – | – | – | – | – | 392.50 | 0.00 | 3.30 | 40.5% | 1 | 0 |
| 1 | 0 | 73.7% | 72.00 | 79.00 | 395.00 | 1.28 | 1.68 | 78.6% | 5 | 111 |
| – | – | – | – | – | 397.50 | 0.00 | 4.15 | 37.6% | 3 | 0 |
| 21 | 0 | 75.6% | 67.00 | 75.00 | 400.00 | 1.58 | 1.98 | 76.6% | 39 | 573 |
| 5 | 0 | 72.7% | 65.00 | 72.00 | 402.50 | 1.78 | 2.17 | 76.6% | 4 | 21 |
| 11 | 0 | 71.7% | 62.25 | 70.00 | 405.00 | 2.00 | 2.39 | 76.6% | 16 | 111 |
| – | – | – | – | – | 407.50 | 1.52 | 4.20 | 79.5% | 21 | 38 |
| 8 | 0 | 74.7% | 58.00 | 66.00 | 410.00 | 2.06 | 2.88 | 73.7% | 35 | 148 |
| 0 | 5 | 72.7% | 56.00 | 63.00 | 412.50 | 1.98 | 4.15 | 75.6% | 0 | 8 |
| 8 | 1 | 69.8% | 53.00 | 61.00 | 415.00 | 3.05 | 5.90 | 82.5% | 19 | 66 |
| – | – | – | – | – | 417.50 | 1.40 | 3.95 | 67.8% | 5 | 6 |
| 18 | 0 | 71.7% | 49.00 | 57.00 | 420.00 | 3.45 | 4.35 | 73.7% | 29 | 225 |
| – | – | – | – | – | 422.50 | 3.00 | 6.60 | 76.6% | 9 | 24 |
| 33 | 7 | 72.7% | 45.00 | 53.00 | 425.00 | 4.40 | 5.10 | 73.7% | 51 | 138 |
| 1 | 15 | 72.7% | 43.00 | 51.00 | 427.50 | 3.55 | 7.30 | 74.7% | 11 | 28 |
| 48 | 0 | 72.7% | 41.00 | 49.00 | 430.00 | 5.35 | 6.45 | 73.7% | 62 | 345 |
| 20 | 0 | 71.7% | 39.00 | 47.00 | 432.50 | 5.75 | 9.20 | 78.6% | 4 | 23 |
| 12 | 4 | 71.7% | 37.00 | 45.00 | 435.00 | 6.40 | 7.45 | 72.7% | 12 | 148 |
| 14 | 0 | 70.8% | 35.00 | 43.00 | 437.50 | 7.00 | 8.05 | 72.7% | 8 | 16 |
| 33 | 30 | 74.7% | 34.05 | 42.00 | 440.00 | 7.60 | 8.75 | 72.7% | 57 | 352 |
| 9 | 1 | 72.7% | 32.00 | 39.95 | 442.50 | 8.35 | 9.45 | 72.7% | 14 | 49 |
| 141 | 31 | 71.7% | 30.00 | 38.00 | 445.00 | 9.00 | 10.30 | 71.7% | 13 | 146 |
| 13 | 0 | 69.8% | 29.70 | 33.75 | 447.50 | 9.85 | 11.15 | 72.7% | 12 | 103 |
| 458 | 2 | 73.7% | 30.40 | 32.10 | 450.00 | 10.80 | 12.10 | 72.7% | 62 | 360 |
| 2 | 1 | 73.7% | 28.85 | 30.50 | 452.50 | 11.80 | 13.10 | 72.7% | 0 | 12 |
| 82 | 2 | 73.7% | 27.25 | 29.00 | 455.00 | 12.65 | 13.95 | 71.7% | 14 | 152 |
| – | – | – | – | – | 457.50 | 13.50 | 15.05 | 71.7% | 15 | 11 |
| 144 | 14 | 72.7% | 24.10 | 26.10 | 460.00 | 14.60 | 16.15 | 71.7% | 43 | 296 |
| 18 | 3 | 73.7% | 23.00 | 24.75 | 462.50 | 15.65 | 17.30 | 71.7% | 12 | 50 |
| 57 | 25 | 71.7% | 21.75 | 22.55 | 465.00 | 16.80 | 18.50 | 71.7% | 23 | 38 |
| 15 | 29 | 73.7% | 20.45 | 22.05 | 467.50 | 18.05 | 19.80 | 71.7% | 11 | 21 |
| 60 | 54 | 69.8% | 17.20 | 20.95 | 470.00 | 20.00 | 22.50 | 75.6% | 119 | 89 |
| 25 | 19 | 66.9% | 14.50 | 19.85 | 472.50 | 19.60 | 22.50 | 69.8% | 5 | 38 |
| 65 | 59 | 73.7% | 17.00 | 18.60 | 475.00 | 22.10 | 23.80 | 71.7% | 8 | 52 |
| 22 | 20 | 67.8% | 12.50 | 17.65 | 477.50 | 23.45 | 25.30 | 71.7% | 30 | 99 |
| 121 | 34 | 73.7% | 15.00 | 16.50 | 480.00 | 24.80 | 26.70 | 71.7% | 24 | 221 |
| 24 | 14 | 73.7% | 14.05 | 15.55 | 482.50 | 24.30 | 29.15 | 69.8% | 2 | 8 |
| 55 | 4 | 76.6% | 12.90 | 16.55 | 485.00 | 28.15 | 29.90 | 71.7% | 3 | 235 |
| 5 | 2 | 73.7% | 12.35 | 13.80 | 487.50 | 28.10 | 31.50 | 68.8% | 16 | 22 |
| 141 | 257 | 71.7% | 10.20 | 12.90 | 490.00 | 30.25 | 33.25 | 69.8% | 14 | 200 |
| – | – | – | – | – | 492.50 | 33.10 | 34.90 | 71.7% | 10 | 2 |
| 77 | 107 | 73.7% | 9.95 | 11.40 | 495.00 | 34.90 | 38.75 | 76.6% | 7 | 77 |
| 7 | 5 | 72.7% | 6.95 | 12.15 | 497.50 | 36.55 | 38.65 | 72.7% | 6 | 43 |
| 655 | 214 | 74.7% | 8.70 | 10.05 | 500.00 | 36.40 | 44.00 | 75.6% | 34 | 111 |
| 11 | 1 | 68.8% | 5.65 | 9.10 | 502.50 | 38.00 | 44.10 | 70.8% | 5 | 10 |
| 163 | 64 | 72.7% | 5.10 | 10.35 | 505.00 | 40.25 | 45.35 | 70.8% | 5 | 155 |
| 7 | 3 | 73.7% | 6.80 | 8.05 | 507.50 | 42.00 | 50.00 | 76.6% | 0 | 2 |
| 130 | 37 | 73.7% | 6.70 | 7.00 | 510.00 | 44.05 | 52.00 | 76.6% | 1 | 322 |
| 10 | 14 | 73.7% | 4.25 | 8.40 | 512.50 | – | – | – | – | – |
| 123 | 19 | 74.7% | 5.65 | 6.60 | 515.00 | 48.00 | 56.00 | 76.6% | 0 | 381 |
| 2 | 7 | 73.7% | 3.00 | 7.80 | 517.50 | 50.00 | 58.00 | 76.6% | 0 | 1 |
| 83 | 25 | 73.7% | 4.75 | 5.50 | 520.00 | 52.00 | 60.00 | 75.6% | 3 | 233 |
| 3 | 9 | 74.7% | 4.50 | 5.25 | 522.50 | 54.00 | 62.00 | 75.6% | 2 | 0 |
| 159 | 36 | 72.7% | 3.15 | 4.95 | 525.00 | 56.00 | 64.00 | 74.7% | 2 | 77 |
| 3 | 4 | 70.8% | 2.44 | 4.40 | 527.50 | 59.00 | 67.00 | 79.5% | 0 | 1 |
| 164 | 65 | 78.6% | 3.50 | 5.40 | 530.00 | 61.00 | 69.00 | 78.6% | 6 | 232 |
| 5 | 11 | 68.8% | 1.53 | 3.80 | 532.50 | – | – | – | – | – |
| 134 | 15 | 78.6% | 3.00 | 4.55 | 535.00 | 65.00 | 73.00 | 76.6% | 0 | 213 |
| 3 | 11 | 73.7% | 2.00 | 3.50 | 537.50 | – | – | – | – | – |
| 147 | 20 | 75.6% | 2.61 | 3.10 | 540.00 | 70.00 | 78.00 | 80.5% | 16 | 162 |
| 46 | 2 | 74.7% | 1.44 | 3.65 | 542.50 | – | – | – | – | – |
| 79 | 19 | 82.5% | 1.72 | 5.00 | 545.00 | 75.00 | 82.00 | 80.5% | 0 | 71 |
| 1 | 6 | 76.6% | 1.16 | 3.50 | 547.50 | – | – | – | – | – |
| 351 | 167 | 76.6% | 1.87 | 2.37 | 550.00 | 79.00 | 87.00 | 79.5% | 2 | 75 |
| 6 | 6 | 79.5% | 1.66 | 2.83 | 552.50 | – | – | – | – | – |
| 224 | 5 | 72.7% | 0.55 | 2.32 | 555.00 | 84.00 | 91.00 | 78.6% | 0 | 4 |
| 3 | 1 | 38.6% | 0.00 | 3.50 | 557.50 | – | – | – | – | – |
| 90 | 15 | 76.6% | 0.11 | 2.98 | 560.00 | 89.00 | 96.00 | 81.5% | 10 | 53 |
| 1 | 1 | 88.3% | 0.02 | 5.05 | 562.50 | – | – | – | – | – |
| 53 | 19 | 83.4% | 0.43 | 3.20 | 565.00 | 94.00 | 101.00 | 84.4% | 0 | 38 |
| 2 | 5 | 69.8% | 0.02 | 1.38 | 567.50 | – | – | – | – | – |
| 73 | 51 | 77.6% | 0.90 | 1.26 | 570.00 | 98.00 | 106.00 | 82.5% | 2 | 26 |
| 13 | 13 | 43.4% | 0.00 | 2.90 | 572.50 | – | – | – | – | – |
| 53 | 20 | 80.5% | 0.65 | 1.58 | 575.00 | 103.00 | 111.15 | 86.4% | 0 | 30 |
| 3 | 2 | 45.4% | 0.00 | 5.10 | 577.50 | – | – | – | – | – |
| 310 | 49 | 83.4% | 0.18 | 2.09 | 580.00 | 105.00 | 117.65 | 78.6% | 0 | 27 |
| 1 | 0 | 47.3% | 0.00 | 4.90 | 582.50 | – | – | – | – | – |
| 374 | 5 | 48.3% | 0.00 | 1.60 | 585.00 | 110.00 | 123.00 | 84.4% | 0 | 6 |
| 5 | 0 | 102.9% | 0.10 | 4.90 | 587.50 | – | – | – | – | – |
| 200 | 10 | 76.6% | 0.14 | 0.80 | 590.00 | 117.75 | 125.95 | 92.2% | 0 | 25 |
| 5 | 7 | 50.3% | 0.00 | 1.99 | 592.50 | – | – | – | – | – |
| 28 | 1 | 51.2% | 0.00 | 1.48 | 595.00 | 120.10 | 133.00 | 90.3% | 0 | 3 |
| 13 | 0 | 52.2% | 0.00 | 4.75 | 597.50 | – | – | – | – | – |
| 348 | 329 | 80.5% | 0.42 | 0.49 | 600.00 | 126.55 | 138.00 | 102.9% | 0 | 17 |
| 2 | 0 | 54.2% | 0.00 | 1.00 | 602.50 | – | – | – | – | – |
| 50 | 0 | 54.2% | 0.00 | 4.50 | 605.00 | 128.40 | 144.00 | 89.3% | 0 | 7 |
| 60 | 3 | 80.5% | 0.08 | 0.52 | 610.00 | 136.30 | 147.70 | 104.9% | 0 | 43 |
| 1 | 0 | 57.1% | 0.00 | 4.55 | 612.50 | – | – | – | – | – |
| 43 | 0 | 58.1% | 0.00 | 4.55 | 615.00 | 139.80 | 153.40 | 101.0% | 0 | 11 |
| 1 | 0 | 59.0% | 0.00 | 4.55 | 617.50 | – | – | – | – | – |
| 40 | 12 | 83.4% | 0.05 | 0.48 | 620.00 | – | – | – | – | – |
| 32 | 0 | 61.0% | 0.00 | 4.50 | 625.00 | 150.35 | 163.00 | 107.8% | 0 | 3 |
| 1 | 0 | 62.0% | 0.00 | 4.45 | 627.50 | – | – | – | – | – |
| 54 | 1 | 62.9% | 0.00 | 0.95 | 630.00 | 155.00 | 167.25 | 99.0% | 0 | 23 |
| 12 | 0 | 63.9% | 0.00 | 4.45 | 635.00 | 160.00 | 173.00 | 108.8% | 0 | 1 |
| 41 | 4 | 96.1% | 0.10 | 0.68 | 640.00 | 166.35 | 178.00 | 122.5% | 0 | 20 |
| 76 | 0 | 66.9% | 0.00 | 4.05 | 645.00 | – | – | – | – | – |
| 80 | 20 | 99.0% | 0.05 | 0.68 | 650.00 | – | – | – | – | – |
| 68 | 0 | 69.8% | 0.00 | 4.35 | 655.00 | – | – | – | – | – |
| 4 | 0 | 70.8% | 0.00 | 4.35 | 657.50 | – | – | – | – | – |
| 29 | 0 | 71.7% | 0.00 | 4.35 | 660.00 | – | – | – | – | – |
| 4 | 2 | 72.7% | 0.00 | 4.35 | 665.00 | – | – | – | – | – |
| 48 | 0 | 74.7% | 0.00 | 4.35 | 670.00 | – | – | – | – | – |
| 25 | 0 | 75.6% | 0.00 | 4.35 | 675.00 | – | – | – | – | – |
| 20 | 0 | 77.6% | 0.00 | 3.80 | 680.00 | 204.25 | 218.70 | 129.3% | 0 | 2 |
| 41 | 1 | 78.6% | 0.00 | 3.85 | 685.00 | – | – | – | – | – |
| 152 | 0 | 79.5% | 0.00 | 3.15 | 690.00 | – | – | – | – | – |
| 8 | 0 | 81.5% | 0.00 | 3.90 | 695.00 | – | – | – | – | – |
| 199 | 63 | 94.2% | 0.01 | 0.09 | 700.00 | – | – | – | – | – |
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.