Option Chain Details

Option Chains are a way to look at possible pinning of stock price if the MM (Market Maker) is in control of the stock price. Max Pain theory says that the option sellers (called writers) have stock on hand to fulfill the options if they are exercised. These stock positions are maintained to minimize risk to the sellers, and this maintenance affects the stock price. This article is a discussion of max pain with Neil Pearsons, Illinois Professor of Financial Markets.

Option trading needs a lot of expertise and can be extremely profitable if you know how. We recommend Raging Bull as our affiliate partner to help users learn how to trade options and get comfortable with different trading strategies. Options trading may seem overwhelming at first, but it's easy to understand if you know a few key points . Investor portfolios are usually constructed with several asset classes. These may be stocks, bonds, ETFs, and even mutual funds. Options are another asset class, and when used correctly, they offer many advantages that trading stocks and ETFs alone cannot.

Option Maturity: 2024-04-19

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2024-04-19 105.00 0.5845 110.00 100.00 3,555 2,078 5,633

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
0.00 0.00 0.00 0 0 80.00 0.05 -0.05 -50.00 592 28
24.10 0.45 1.90 1 9 85.00 0.25 0.00 0.00 1 10
18.00 0.00 0.00 4 6 90.00 0.16 0.00 0.00 2 78
14.80 0.00 0.00 5 46 95.00 0.37 0.02 5.71 3 379
10.20 -1.13 -9.97 19 142 100.00 0.80 0.09 12.68 18 722
5.80 -1.30 -18.31 7 188 105.00 1.93 0.23 13.53 25 717
3.09 -0.86 -21.77 41 2,233 110.00 4.20 0.87 26.13 1 75
1.58 -0.32 -16.84 13 386 115.00 7.60 1.10 16.92 17 48
0.55 -0.35 -38.89 14 310 120.00 11.80 0.00 0.00 11 21
0.32 0.00 0.00 12 76 125.00 0.00 0.00 0.00 0 0
0.17 0.00 0.00 1 153 130.00 0.00 0.00 0.00 0 0
0.20 0.00 0.00 3 6 135.00 0.00 0.00 0.00 0 0

 

 

Profits from Options Trading can outpace the gains from the same equity. We recommend Raging Bull as our affiliate partner to help users learn how to trade options and get comfortable with different trading strategies and get alerts on potential tickers.

Option Maturity: 2024-05-17

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2024-05-17 100.00 1.3879 100.00 100.00 116 161 277

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
0.00 0.00 0.00 0 0 85.00 0.36 0.00 0.00 10 16
0.00 0.00 0.00 0 0 90.00 0.50 0.00 0.00 2 10
14.50 0.00 0.00 4 4 95.00 0.90 0.11 13.92 10 12
10.80 -1.10 -9.24 50 54 100.00 1.60 0.25 18.52 15 121
7.90 -0.60 -7.06 2 26 105.00 0.00 0.00 0.00 0 0
4.60 -1.10 -19.30 21 17 110.00 4.80 -1.00 -17.24 5 2
2.47 0.02 0.82 1 3 115.00 0.00 0.00 0.00 0 0
1.30 -0.45 -25.71 5 12 120.00 0.00 0.00 0.00 0 0

 

 

Profits from Options Trading can outpace the gains from the same equity. We recommend Raging Bull as our affiliate partner to help users learn how to trade options and get comfortable with different trading strategies and get alerts on potential tickers.

Option Maturity: 2024-06-21

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2024-06-21 95.00 1.0469 120.00 60.00 5,312 5,561 10,873

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
0.00 0.00 0.00 0 0 40.00 0.20 0.00 0.00 0 100
0.00 0.00 0.00 0 0 45.00 0.08 0.00 0.00 3 99
0.00 0.00 0.00 0 0 50.00 0.16 0.00 0.00 6 7
0.00 0.00 0.00 0 0 55.00 0.13 0.00 0.00 3 77
23.60 0.00 0.00 10 8 60.00 0.20 0.00 0.00 1 3,385
43.80 0.00 0.00 1 7 65.00 0.35 0.00 0.00 1 136
20.35 0.00 0.00 2 27 70.00 0.55 0.00 0.00 1 144
34.00 0.00 0.00 10 82 75.00 0.35 0.00 0.00 10 294
25.95 0.00 0.00 6 63 80.00 0.55 0.00 0.00 8 217
27.10 0.00 0.00 3 64 85.00 0.55 0.00 0.00 1 246
21.90 0.00 0.00 1 448 90.00 0.80 0.00 0.00 1 130
16.00 0.00 0.00 14 171 95.00 1.70 0.00 0.00 10 76
12.00 -0.90 -6.98 1 282 100.00 2.46 0.00 0.00 10 241
8.71 -0.63 -6.75 1 132 105.00 3.81 0.05 1.33 1 33
5.80 -1.19 -17.02 37 315 110.00 6.60 0.00 0.00 3 353
3.94 0.00 0.00 2 51 115.00 9.90 0.00 0.00 3 17
2.25 -0.68 -23.21 1 1,931 120.00 11.50 0.00 0.00 2 2
1.34 0.00 0.00 1 66 125.00 14.80 0.00 0.00 3 4
1.15 0.00 0.00 9 9 130.00 0.00 0.00 0.00 0 0
1.10 0.00 0.00 1 2 135.00 0.00 0.00 0.00 0 0
0.75 0.00 0.00 1 1,654 140.00 0.00 0.00 0.00 0 0

 

 

Profits from Options Trading can outpace the gains from the same equity. We recommend Raging Bull as our affiliate partner to help users learn how to trade options and get comfortable with different trading strategies and get alerts on potential tickers.

Option Maturity: 2024-07-19

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2024-07-19 95.00 1.0825 100.00 95.00 861 932 1,793

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
0.00 0.00 0.00 0 0 40.00 0.15 0.00 0.00 10 22
43.40 0.00 0.00 2 2 45.00 0.10 0.00 0.00 10 16
32.90 0.00 0.00 0 1 50.00 0.19 0.00 0.00 5 14
28.30 0.00 0.00 0 0 55.00 0.15 0.00 0.00 40 53
30.00 0.00 0.00 1 1 60.00 0.35 0.00 0.00 11 25
18.90 0.00 0.00 0 1 65.00 0.35 0.00 0.00 1 36
32.07 0.00 0.00 1 3 70.00 0.48 0.00 0.00 11 53
13.00 0.00 0.00 4 28 75.00 0.43 0.00 0.00 10 113
23.00 0.00 0.00 30 14 80.00 0.65 0.00 0.00 2 123
25.90 0.00 0.00 1 57 85.00 1.00 0.00 0.00 20 124
21.20 0.00 0.00 13 134 90.00 1.55 0.00 0.00 2 73
17.00 0.00 0.00 101 153 95.00 2.30 0.00 0.00 2 129
14.60 0.00 0.00 4 222 100.00 3.20 -0.50 -13.51 2 83
10.21 0.00 0.00 10 56 105.00 5.40 0.00 0.00 1 12
8.20 0.00 0.00 1 30 110.00 7.30 0.00 0.00 1 34
5.20 0.00 0.00 5 28 115.00 10.10 0.00 0.00 0 2
3.25 0.05 1.56 4 72 120.00 14.30 0.00 0.00 5 19
2.35 0.00 0.00 1 13 125.00 21.60 0.00 0.00 0 1
1.58 0.00 0.00 2 2 130.00 0.00 0.00 0.00 0 0
1.25 0.00 0.00 3 22 135.00 0.00 0.00 0.00 0 0
1.00 0.00 0.00 13 22 140.00 0.00 0.00 0.00 0 0

 

 

Profits from Options Trading can outpace the gains from the same equity. We recommend Raging Bull as our affiliate partner to help users learn how to trade options and get comfortable with different trading strategies and get alerts on potential tickers.

Option Maturity: 2024-09-20

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2024-09-20 105.00 0.4112 115.00 110.00 681 280 961

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
0.00 0.00 0.00 0 0 55.00 0.50 0.00 0.00 0 1
0.00 0.00 0.00 0 0 60.00 0.55 0.00 0.00 1 3
0.00 0.00 0.00 0 0 65.00 0.90 0.00 0.00 1 14
0.00 0.00 0.00 0 0 70.00 0.90 0.00 0.00 3 27
0.00 0.00 0.00 0 0 75.00 0.91 0.00 0.00 1 2
33.95 0.00 0.00 2 4 80.00 1.15 0.00 0.00 1 14
0.00 0.00 0.00 0 0 85.00 1.60 0.00 0.00 1 30
23.10 0.00 0.00 1 19 90.00 2.45 0.00 0.00 1 11
15.96 0.00 0.00 20 20 95.00 3.15 0.00 0.00 1 32
15.12 0.00 0.00 1 37 100.00 4.26 0.00 0.00 1 43
12.20 0.20 1.67 2 36 105.00 6.10 0.00 0.00 1 5
8.80 0.00 0.00 2 40 110.00 8.63 0.00 0.00 1 66
7.75 0.00 0.00 1 358 115.00 0.00 0.00 0.00 0 0
5.74 0.00 0.00 3 60 120.00 13.55 0.00 0.00 7 31
4.69 0.00 0.00 1 78 125.00 0.00 0.00 0.00 0 0
3.10 0.00 0.00 20 20 130.00 0.00 0.00 0.00 0 0
2.90 0.00 0.00 1 1 135.00 25.30 0.00 0.00 0 1
1.45 0.09 6.62 1 4 140.00 0.00 0.00 0.00 0 0
1.75 0.00 0.00 0 1 145.00 0.00 0.00 0.00 0 0
1.10 0.00 0.00 0 1 150.00 0.00 0.00 0.00 0 0
0.52 0.00 0.00 2 2 165.00 0.00 0.00 0.00 0 0

 

 

Profits from Options Trading can outpace the gains from the same equity. We recommend Raging Bull as our affiliate partner to help users learn how to trade options and get comfortable with different trading strategies and get alerts on potential tickers.

Option Maturity: 2025-01-17

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2025-01-17 85.00 0.9019 110.00 50.00 1,294 1,167 2,461

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
0.00 0.00 0.00 0 0 40.00 0.20 0.00 0.00 3 86
64.15 0.00 0.00 2 2 45.00 0.30 0.00 0.00 3 25
34.40 0.00 0.00 0 1 50.00 0.50 0.00 0.00 28 472
44.30 0.00 0.00 1 6 55.00 0.70 0.00 0.00 15 135
52.50 0.00 0.00 2 10 60.00 0.55 0.00 0.00 3 49
48.90 0.00 0.00 1 1 65.00 0.75 0.00 0.00 1 39
23.70 0.00 0.00 1 13 70.00 1.10 0.00 0.00 1 59
30.34 0.00 0.00 40 59 75.00 1.60 0.00 0.00 1 61
27.30 0.00 0.00 35 69 80.00 2.10 0.00 0.00 3 54
29.15 0.00 0.00 1 76 85.00 2.54 -0.11 -4.15 15 21
25.00 0.00 0.00 1 79 90.00 3.39 -0.31 -8.38 15 11
21.28 0.00 0.00 3 58 95.00 4.88 0.00 0.00 1 14
18.15 0.00 0.00 1 52 100.00 6.30 0.00 0.00 4 21
15.80 0.00 0.00 20 184 105.00 7.81 -0.59 -7.02 15 73
12.30 0.00 0.00 1 440 110.00 9.82 0.32 3.37 15 34
9.95 0.25 2.58 5 61 115.00 13.40 0.00 0.00 2 4
7.80 0.00 0.00 6 65 120.00 39.80 0.00 0.00 3 9
6.60 0.00 0.00 23 31 125.00 38.20 0.00 0.00 1 0
4.98 0.08 1.63 30 45 130.00 0.00 0.00 0.00 0 0
4.70 0.00 0.00 0 13 135.00 0.00 0.00 0.00 0 0
3.80 0.00 0.00 1 13 140.00 0.00 0.00 0.00 0 0
2.98 0.00 0.00 0 2 145.00 0.00 0.00 0.00 0 0
1.87 0.00 0.00 12 2 155.00 0.00 0.00 0.00 0 0
1.45 0.00 0.00 10 11 160.00 0.00 0.00 0.00 0 0
1.10 0.00 0.00 1 1 165.00 0.00 0.00 0.00 0 0

 

 

Profits from Options Trading can outpace the gains from the same equity. We recommend Raging Bull as our affiliate partner to help users learn how to trade options and get comfortable with different trading strategies and get alerts on potential tickers.

Option Maturity: 2026-01-16

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2026-01-16 80.00 1.0419 100.00 75.00 644 671 1,315

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
64.00 0.00 0.00 3 6 40.00 0.57 0.00 0.00 132 139
69.00 0.00 0.00 3 6 45.00 1.00 0.00 0.00 6 70
0.00 0.00 0.00 0 0 50.00 1.13 0.00 0.00 50 50
0.00 0.00 0.00 0 0 55.00 1.56 0.00 0.00 1 16
26.00 0.00 0.00 1 2 60.00 1.72 0.00 0.00 2 4
52.35 0.00 0.00 1 2 65.00 2.20 0.00 0.00 1 7
19.60 0.00 0.00 0 2 70.00 2.70 0.00 0.00 77 86
39.50 0.00 0.00 1 23 75.00 3.20 0.00 0.00 11 185
32.50 0.00 0.00 1 2 80.00 4.40 0.00 0.00 2 85
32.70 0.00 0.00 1 4 85.00 5.05 0.00 0.00 1 4
31.00 0.00 0.00 1 199 90.00 7.20 0.00 0.00 2 2
29.60 0.00 0.00 3 12 95.00 8.01 0.00 0.00 4 16
25.56 0.00 0.00 1 236 100.00 10.00 0.00 0.00 1 1
21.65 0.00 0.00 1 24 105.00 12.20 0.00 0.00 1 3
20.10 0.00 0.00 2 13 110.00 13.10 0.00 0.00 1 1
18.70 0.00 0.00 1 16 115.00 17.90 0.00 0.00 1 2
17.87 0.00 0.00 1 4 120.00 17.70 0.00 0.00 1 0
13.40 0.00 0.00 1 4 125.00 0.00 0.00 0.00 0 0
10.75 0.00 0.00 1 1 130.00 0.00 0.00 0.00 0 0
3.30 0.00 0.00 0 1 135.00 0.00 0.00 0.00 0 0
9.70 0.00 0.00 3 35 140.00 0.00 0.00 0.00 0 0
6.20 0.00 0.00 4 8 150.00 0.00 0.00 0.00 0 0
5.91 -0.09 -1.50 7 24 155.00 0.00 0.00 0.00 0 0
5.00 0.00 0.00 1 2 160.00 0.00 0.00 0.00 0 0
4.50 0.00 0.00 8 18 165.00 0.00 0.00 0.00 0 0

 

 

Profits from Options Trading can outpace the gains from the same equity. We recommend Raging Bull as our affiliate partner to help users learn how to trade options and get comfortable with different trading strategies and get alerts on potential tickers.