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: 2024-03-28

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2024-03-28 172.50 0.6266 185.00 165.00 236,473 148,164 384,637

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
72.83 2.38 3.38 66 16 100.00 0.01 0.00 0.00 1 4
67.77 -0.16 -0.24 5 9 105.00 0.01 0.00 0.00 1 5
62.53 0.06 0.10 17 3 110.00 0.01 0.00 0.00 3 107
57.79 0.58 1.01 20 7 115.00 0.01 0.00 0.00 7 500
52.75 0.16 0.30 8 3 120.00 0.01 0.00 0.00 135 918
47.62 0.21 0.44 2 6 125.00 0.01 0.00 0.00 100 632
46.70 0.00 0.00 3 3 130.00 0.01 -0.01 -50.00 115 1,359
37.25 0.00 0.00 3 6 135.00 0.01 -0.02 -66.67 165 2,770
33.00 1.58 5.03 2 17 140.00 0.02 -0.01 -33.33 1,260 3,816
27.99 0.54 1.97 11 7 145.00 0.02 -0.04 -66.67 1,180 1,991
26.65 0.00 0.00 10 5 148.00 0.03 -0.05 -62.50 241 631
28.60 0.00 0.00 10 5 149.00 0.04 -0.05 -55.56 183 405
22.85 1.45 6.78 38 189 150.00 0.04 -0.05 -55.56 266 6,095
20.66 1.11 5.68 65 63 152.50 0.06 -0.06 -50.00 1,253 1,212
18.10 1.90 11.73 58 193 155.00 0.08 -0.06 -42.86 1,569 3,762
15.77 1.67 11.84 124 125 157.50 0.09 -0.09 -50.00 1,428 1,335
12.75 0.85 7.14 288 1,644 160.00 0.11 -0.13 -54.17 3,837 11,125
10.35 0.75 7.81 150 247 162.50 0.16 -0.21 -56.76 4,394 4,171
7.90 0.70 9.72 938 8,400 165.00 0.24 -0.36 -60.00 17,469 30,930
5.49 0.39 7.65 1,035 1,007 167.50 0.44 -0.62 -58.49 19,169 17,481
3.45 0.05 1.47 10,912 7,343 170.00 0.92 -0.87 -48.60 48,493 24,564
1.86 -0.12 -6.06 46,607 15,630 172.50 1.85 -1.05 -36.21 32,200 16,167
0.84 -0.23 -21.50 62,322 27,411 175.00 3.45 -1.05 -23.33 6,592 8,456
0.34 -0.22 -39.29 38,756 28,450 177.50 5.35 -1.17 -17.94 792 3,640
0.16 -0.13 -44.83 44,800 36,005 180.00 7.65 -1.15 -13.07 515 4,515
0.09 -0.07 -43.75 4,543 8,615 182.50 10.05 -1.18 -10.51 48 321
0.06 -0.03 -33.33 13,734 52,083 185.00 12.85 -0.65 -4.81 3,269 1,106
0.03 -0.02 -40.00 4,393 7,423 187.50 15.05 -1.45 -8.79 2 0
0.03 0.00 0.00 1,912 15,043 190.00 17.10 -1.80 -9.52 241 49
0.02 -0.01 -33.33 222 1,227 192.50 19.62 -1.73 -8.10 213 37
0.01 0.00 0.00 519 6,738 195.00 23.70 0.00 0.00 83 3
0.01 0.00 0.00 388 615 197.50 0.00 0.00 0.00 0 0
0.01 0.00 0.00 278 11,287 200.00 27.10 -1.40 -4.91 235 54
0.01 0.00 0.00 2 3,033 205.00 32.35 3.50 12.13 80 3
0.01 0.00 0.00 20 1,320 210.00 37.20 0.00 0.00 120 0
0.01 0.00 0.00 40 496 215.00 33.42 0.00 0.00 1 0
0.01 0.00 0.00 9 1,154 220.00 32.05 0.00 0.00 0 0
0.01 0.00 0.00 7 218 225.00 40.92 0.00 0.00 2 0
0.01 0.00 0.00 15 295 230.00 0.00 0.00 0.00 0 0
0.01 0.00 0.00 5 40 235.00 0.00 0.00 0.00 0 0
0.01 0.00 0.00 0 1 240.00 62.55 0.00 0.00 0 0
0.01 0.00 0.00 1 6 245.00 64.35 0.00 0.00 0 0
0.02 0.00 0.00 10 10 250.00 0.00 0.00 0.00 0 0
0.01 0.00 0.00 0 4 255.00 0.00 0.00 0.00 0 0
0.01 0.00 0.00 3 71 265.00 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: 2024-04-05

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2024-04-05 172.50 0.5110 180.00 170.00 84,038 42,942 126,980

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
70.60 0.00 0.00 5 2 100.00 0.02 0.00 0.00 5 43
77.30 0.00 0.00 0 0 105.00 0.02 0.00 0.00 1 109
0.00 0.00 0.00 0 0 110.00 0.01 -0.01 -50.00 100 212
0.00 0.00 0.00 0 0 115.00 0.01 0.00 0.00 200 223
51.72 0.00 0.00 1 1 120.00 0.02 0.01 100.00 20 45
51.05 0.00 0.00 2 1 125.00 0.01 -0.02 -66.67 16 192
42.00 0.00 0.00 120 120 130.00 0.02 -0.02 -50.00 31 623
36.41 0.00 0.00 5 9 135.00 0.03 -0.01 -25.00 124 125
35.71 0.00 0.00 2 14 140.00 0.04 -0.04 -50.00 28 285
31.93 0.00 0.00 1 16 145.00 0.06 -0.04 -40.00 96 684
23.10 1.59 7.39 16 101 150.00 0.08 -0.07 -46.67 175 4,911
0.00 0.00 0.00 0 0 152.50 0.11 -0.10 -47.62 259 92
18.00 0.95 5.57 4 27 155.00 0.14 -0.09 -39.13 104 2,253
0.00 0.00 0.00 0 0 157.50 0.19 -0.13 -40.62 172 1,001
13.35 1.32 10.97 40 1,811 160.00 0.25 -0.19 -43.18 2,027 5,278
11.02 1.17 11.88 429 251 162.50 0.37 -0.31 -45.59 2,482 939
8.59 0.68 8.60 306 740 165.00 0.60 -0.45 -42.86 4,016 3,920
6.18 0.22 3.69 248 333 167.50 1.01 -0.60 -37.27 2,196 1,172
4.45 0.20 4.71 2,970 4,639 170.00 1.67 -0.79 -32.11 4,868 11,502
2.84 -0.10 -3.40 9,805 3,373 172.50 2.65 -0.85 -24.29 2,134 1,814
1.77 -0.10 -5.35 11,048 9,786 175.00 4.00 -1.00 -20.00 670 3,601
1.00 -0.15 -13.04 3,562 4,057 177.50 5.76 -1.44 -20.00 301 540
0.54 -0.13 -19.40 10,711 17,968 180.00 7.86 -1.24 -13.63 397 1,456
0.29 -0.10 -25.64 1,342 2,627 182.50 10.05 -1.40 -12.23 60 274
0.16 -0.08 -33.33 3,153 12,630 185.00 12.68 -0.82 -6.07 66 1,637
0.10 -0.05 -33.33 425 1,983 187.50 14.50 3.95 37.44 3 9
0.07 -0.03 -30.00 1,416 7,323 190.00 17.20 2.70 18.62 1 1
0.05 -0.01 -16.67 142 382 192.50 0.00 0.00 0.00 0 0
0.04 0.00 0.00 262 8,409 195.00 18.25 0.00 0.00 1 0
0.02 -0.01 -33.33 320 3,835 200.00 21.62 0.00 0.00 5 1
0.02 0.01 100.00 74 1,840 205.00 28.00 0.00 0.00 1 0
0.02 0.00 0.00 491 970 210.00 0.00 0.00 0.00 0 0
0.01 0.00 0.00 10 319 215.00 38.70 0.00 0.00 1 0
0.01 0.00 0.00 1 297 220.00 0.00 0.00 0.00 0 0
0.01 0.00 0.00 1 29 225.00 0.00 0.00 0.00 0 0
0.03 0.00 0.00 11 42 230.00 0.00 0.00 0.00 0 0
0.01 0.00 0.00 1 72 235.00 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 245.00 63.30 0.00 0.00 0 0
0.03 0.00 0.00 0 1 255.00 0.00 0.00 0.00 0 0
0.02 0.00 0.00 1 1 260.00 0.00 0.00 0.00 0 0
0.01 0.00 0.00 10 29 265.00 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: 2024-04-12

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2024-04-12 180.00 0.7836 185.00 180.00 31,869 24,971 56,840

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
0.00 0.00 0.00 0 0 100.00 0.02 0.00 0.00 1 3
66.79 0.00 0.00 0 2 105.00 0.02 0.00 0.00 1 5
0.00 0.00 0.00 0 0 110.00 0.01 0.00 0.00 7 112
0.00 0.00 0.00 0 0 115.00 0.03 0.00 0.00 7 9
52.35 0.00 0.00 0 21 120.00 0.03 0.00 0.00 24 91
48.51 0.00 0.00 1 1 125.00 0.03 -0.01 -25.00 39 63
0.00 0.00 0.00 0 0 130.00 0.03 -0.03 -50.00 6 100
36.57 0.00 0.00 2 2 135.00 0.05 -0.02 -28.57 39 263
33.40 0.49 1.49 6 5 140.00 0.08 -0.03 -27.27 48 325
27.45 0.45 1.67 9 4 145.00 0.11 -0.04 -26.67 37 904
21.75 0.00 0.00 10 30 150.00 0.15 -0.09 -37.50 92 568
17.60 0.55 3.23 2 139 155.00 0.24 -0.15 -38.46 150 1,253
13.65 1.14 9.11 30 152 160.00 0.43 -0.24 -35.82 706 3,183
9.15 0.70 8.28 74 314 165.00 0.96 -0.46 -32.39 1,889 1,462
5.20 0.24 4.84 913 1,728 170.00 2.21 -0.68 -23.53 1,398 2,792
2.48 0.00 0.00 10,271 4,622 175.00 4.55 -0.85 -15.74 340 2,838
0.99 -0.08 -7.48 3,664 6,845 180.00 8.00 -1.12 -12.28 218 10,703
0.37 -0.06 -13.95 1,773 7,791 185.00 12.33 -1.37 -10.00 14 280
0.15 -0.04 -21.05 618 4,633 190.00 17.00 3.10 22.30 10 15
0.09 -0.01 -10.00 260 1,125 195.00 18.90 0.00 0.00 1 1
0.05 0.00 0.00 286 1,831 200.00 27.30 0.00 0.00 2 0
0.03 0.00 0.00 325 1,734 205.00 0.00 0.00 0.00 0 0
0.03 0.01 50.00 2 373 210.00 37.57 5.96 18.85 1 1
0.02 0.00 0.00 13 264 215.00 0.00 0.00 0.00 0 0
0.01 0.00 0.00 1 154 220.00 43.00 0.00 0.00 12 0
0.03 0.00 0.00 10 1 225.00 0.00 0.00 0.00 0 0
0.02 0.00 0.00 1 38 230.00 0.00 0.00 0.00 0 0
0.02 0.00 0.00 1 28 240.00 0.00 0.00 0.00 0 0
0.02 0.00 0.00 1 2 260.00 0.00 0.00 0.00 0 0
0.02 0.00 0.00 3 30 265.00 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: 2024-04-19

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2024-04-19 175.00 0.6519 185.00 170.00 468,908 305,671 774,579

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
166.30 0.00 0.00 601 399 5.00 0.01 0.00 0.00 1 5
162.61 0.00 0.00 0 1 15.00 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 20.00 0.01 0.00 0.00 0 50
143.65 0.00 0.00 15 15 30.00 0.00 0.00 0.00 0 0
146.28 0.00 0.00 1 1 40.00 0.00 0.00 0.00 0 0
120.68 0.00 0.00 2 3 50.00 0.00 0.00 0.00 0 0
118.80 0.00 0.00 5 5 55.00 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 60.00 0.01 0.00 0.00 4 10
109.10 0.00 0.00 1 1 65.00 0.01 0.00 0.00 0 35
101.60 0.00 0.00 0 1 70.00 0.01 0.00 0.00 4 30
0.00 0.00 0.00 0 0 75.00 0.01 0.00 0.00 1 303
89.99 0.00 0.00 2 38 80.00 0.02 0.00 0.00 1 1,860
98.48 0.00 0.00 1 423 85.00 0.02 0.00 0.00 5 1,054
94.81 0.00 0.00 1 204 90.00 0.01 0.00 0.00 4 1,258
77.06 0.00 0.00 90 116 95.00 0.01 0.00 0.00 153 6,004
72.59 0.49 0.68 5 58 100.00 0.02 0.01 100.00 2 1,327
65.82 0.00 0.00 1 45 105.00 0.01 -0.01 -50.00 105 1,333
63.10 -3.40 -5.11 1 515 110.00 0.02 0.00 0.00 65 1,998
57.89 1.27 2.24 144 392 115.00 0.03 0.00 0.00 1 923
53.38 1.82 3.53 25 267 120.00 0.02 -0.02 -50.00 70 4,040
51.70 0.00 0.00 67 157 125.00 0.05 0.00 0.00 20 3,914
43.53 0.00 0.00 10 270 130.00 0.06 -0.03 -33.33 87 4,273
37.90 -3.52 -8.50 17 57 135.00 0.09 -0.02 -18.18 19 3,779
32.50 0.20 0.62 11 287 140.00 0.11 -0.05 -31.25 50 6,875
28.30 0.17 0.60 1 1,148 145.00 0.17 -0.05 -22.73 271 5,198
23.57 1.30 5.84 128 1,668 150.00 0.23 -0.08 -25.81 974 10,246
21.05 0.85 4.21 9 32 152.50 0.27 -0.15 -35.71 143 775
18.81 1.13 6.39 92 11,685 155.00 0.36 -0.14 -28.00 399 39,846
0.00 0.00 0.00 0 0 157.50 0.46 -0.19 -29.23 360 6,587
13.75 0.85 6.59 31,730 4,180 160.00 0.63 -0.25 -28.41 35,049 28,416
11.59 0.99 9.34 90 206 162.50 0.87 -0.36 -29.27 734 6,434
9.40 0.45 5.03 672 3,452 165.00 1.30 -0.39 -23.08 3,859 25,769
7.44 0.39 5.53 419 526 167.50 1.86 -0.49 -20.85 2,876 3,028
5.75 0.30 5.50 3,734 23,118 170.00 2.64 -0.66 -20.00 4,955 53,575
4.35 0.35 8.75 4,664 3,399 172.50 3.70 -0.70 -15.91 4,858 5,308
3.05 0.19 6.64 9,530 27,546 175.00 4.95 -0.85 -14.66 2,286 25,391
2.12 0.10 4.95 2,719 12,104 177.50 6.50 -1.35 -17.20 719 1,232
1.37 0.03 2.24 10,927 49,717 180.00 8.40 -1.00 -10.64 303 34,617
0.94 0.03 3.30 2,203 5,989 182.50 10.15 -1.50 -12.88 12 839
0.57 -0.04 -6.56 7,102 61,848 185.00 12.21 -1.65 -11.90 449 15,162
0.38 0.01 2.70 1,326 6,955 187.50 16.35 0.00 0.00 100 312
0.25 -0.03 -10.71 15,623 46,502 190.00 17.70 -0.82 -4.43 178 2,986
0.18 -0.02 -10.00 176 4,688 192.50 16.05 0.00 0.00 5 0
0.13 -0.02 -13.33 1,125 35,775 195.00 22.65 -1.25 -5.23 2,769 613
0.09 -0.01 -10.00 945 38,000 200.00 27.21 -1.24 -4.36 1,174 238
0.06 0.00 0.00 658 22,266 205.00 33.75 0.00 0.00 24 6
0.05 0.00 0.00 505 20,429 210.00 37.81 -1.24 -3.18 6 7
0.04 0.00 0.00 32 11,984 215.00 42.87 -1.07 -2.44 4 8
0.02 0.00 0.00 263 4,918 220.00 47.82 -1.14 -2.33 3 7
0.02 0.00 0.00 299 2,654 225.00 55.95 0.00 0.00 2 0
0.02 0.00 0.00 17 38,058 230.00 46.04 0.00 0.00 1 0
0.02 0.00 0.00 52 3,470 235.00 49.30 0.00 0.00 2 0
0.02 0.01 100.00 1 3,568 240.00 50.27 0.00 0.00 0 0
0.01 0.00 0.00 14 1,674 245.00 51.60 0.00 0.00 1 0
0.02 0.01 100.00 1 3,349 250.00 59.60 0.00 0.00 1 0
0.02 0.00 0.00 1 1,553 255.00 74.35 0.00 0.00 0 0
0.01 0.00 0.00 30 1,366 260.00 0.00 0.00 0.00 0 0
0.01 0.00 0.00 10 2,023 265.00 0.00 0.00 0.00 0 0
0.01 0.00 0.00 100 2,596 270.00 0.00 0.00 0.00 0 0
0.01 0.00 0.00 1,293 2,674 275.00 102.34 0.00 0.00 1 0
0.01 0.00 0.00 1,197 1,645 280.00 91.18 0.00 0.00 60 0
0.01 0.00 0.00 2 421 285.00 0.00 0.00 0.00 0 0
0.01 0.00 0.00 1 224 290.00 0.00 0.00 0.00 0 0
0.01 0.00 0.00 1 807 295.00 0.00 0.00 0.00 0 0
0.01 0.00 0.00 2 1,436 300.00 116.50 0.00 0.00 2 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: 2024-04-26

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2024-04-26 170.00 0.2234 185.00 170.00 43,812 9,789 53,601

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
0.00 0.00 0.00 0 0 100.00 0.04 0.00 0.00 2 15
0.00 0.00 0.00 0 0 105.00 0.01 0.00 0.00 1 1
0.00 0.00 0.00 0 0 115.00 0.06 0.00 0.00 5 8
0.00 0.00 0.00 0 0 125.00 0.06 -0.01 -14.29 3 44
43.38 -4.22 -8.87 2 1 130.00 0.08 -0.06 -42.86 111 33
37.40 0.35 0.94 1 4 135.00 0.10 -0.06 -37.50 144 21
38.00 0.00 0.00 10 7 140.00 0.15 -0.07 -31.82 31 303
28.60 1.46 5.38 4 7 145.00 0.19 -0.09 -32.14 62 114
23.92 1.67 7.51 209 28 150.00 0.29 -0.13 -30.95 90 1,064
18.10 0.55 3.13 4 54 155.00 0.46 -0.24 -34.29 992 568
14.21 0.91 6.84 524 126 160.00 0.80 -0.35 -30.43 703 1,621
10.00 0.70 7.53 32 185 165.00 1.61 -0.47 -22.60 880 1,927
6.40 0.25 4.07 923 1,554 170.00 2.98 -0.75 -20.11 720 2,380
3.60 0.09 2.56 2,469 4,250 175.00 5.30 -0.88 -14.24 734 902
1.84 0.03 1.66 2,920 3,206 180.00 8.42 -1.18 -12.29 44 458
0.84 -0.04 -4.55 2,203 16,072 185.00 12.50 -1.83 -12.77 16 307
0.38 -0.04 -9.52 1,743 2,913 190.00 17.46 -1.54 -8.11 3 8
0.21 -0.01 -4.55 972 6,338 195.00 22.02 -1.78 -7.48 1 13
0.12 0.00 0.00 478 7,163 200.00 27.10 5.10 23.18 24 2
0.07 0.00 0.00 67 547 205.00 35.00 0.00 0.00 0 0
0.06 -0.01 -14.29 1 1,197 210.00 0.00 0.00 0.00 0 0
0.04 -0.04 -50.00 21 126 215.00 0.00 0.00 0.00 0 0
0.06 0.00 0.00 11 12 220.00 0.00 0.00 0.00 0 0
0.06 0.00 0.00 2 2 225.00 0.00 0.00 0.00 0 0
0.09 0.00 0.00 0 1 230.00 0.00 0.00 0.00 0 0
0.09 0.00 0.00 0 11 235.00 61.98 0.00 0.00 0 0
0.02 0.00 0.00 5 8 265.00 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
2024-05-17 175.00 0.5667 190.00 150.00 269,713 152,843 422,556

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
178.00 0.00 0.00 1 2 5.00 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 20.00 0.01 0.00 0.00 5 7
158.39 0.00 0.00 2 1 25.00 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 30.00 0.01 0.00 0.00 0 7
124.44 0.00 0.00 1 6 50.00 0.01 0.00 0.00 3 905
120.96 0.00 0.00 1 4 55.00 0.01 0.00 0.00 2 479
0.00 0.00 0.00 0 0 60.00 0.01 0.00 0.00 174 496
0.00 0.00 0.00 0 0 65.00 0.02 0.00 0.00 1 6
113.13 0.00 0.00 1 6 70.00 0.01 0.00 0.00 1 917
0.00 0.00 0.00 0 0 75.00 0.02 0.00 0.00 3 293
91.80 0.30 0.33 1 5 80.00 0.03 0.00 0.00 2 1,513
99.60 0.00 0.00 2 2 85.00 0.03 0.02 200.00 1 19
80.05 0.00 0.00 1 4 90.00 0.04 0.00 0.00 5 105
102.08 0.00 0.00 2 1 95.00 0.04 0.00 0.00 50 298
73.58 -1.92 -2.54 4 61 100.00 0.04 -0.01 -20.00 12 2,318
66.90 0.00 0.00 1 1 105.00 0.04 -0.01 -20.00 25 529
67.30 0.00 0.00 1 51 110.00 0.07 0.01 16.67 1 1,435
59.40 0.00 0.00 2 3 115.00 0.10 0.00 0.00 2 379
53.40 0.40 0.75 2 41 120.00 0.11 -0.03 -21.43 64 1,623
50.50 0.00 0.00 1 2 125.00 0.16 -0.02 -11.11 17 701
44.25 1.65 3.87 6 33 130.00 0.20 -0.05 -20.00 76 1,581
37.58 0.00 0.00 1 92 135.00 0.27 -0.07 -20.59 247 543
34.37 1.52 4.63 14 464 140.00 0.40 -0.09 -18.37 284 1,199
29.05 0.75 2.65 12 336 145.00 0.56 -0.14 -20.00 192 5,446
24.67 0.87 3.66 22 891 150.00 0.83 -0.21 -20.19 2,248 26,527
19.85 0.85 4.47 53 1,243 155.00 1.31 -0.29 -18.13 1,398 6,072
15.55 0.43 2.84 70 2,052 160.00 2.05 -0.40 -16.33 2,388 10,358
11.84 0.49 4.32 254 1,849 165.00 3.20 -0.57 -15.12 1,787 14,970
8.45 0.20 2.42 1,974 7,479 170.00 4.85 -0.64 -11.66 2,488 19,669
5.75 0.10 1.77 5,831 18,860 175.00 7.20 -0.60 -7.69 1,346 21,642
3.79 0.09 2.43 3,993 25,129 180.00 10.20 -0.78 -7.10 223 10,533
2.41 0.04 1.69 4,348 20,874 185.00 13.65 -1.35 -9.00 393 11,627
1.45 0.01 0.69 4,984 62,447 190.00 17.79 -1.58 -8.16 26 4,528
0.91 0.02 2.25 4,888 19,803 195.00 22.24 -1.70 -7.10 29 5,949
0.58 0.02 3.57 4,853 29,535 200.00 27.25 -1.52 -5.28 794 155
0.36 0.02 5.88 551 7,594 205.00 26.67 0.00 0.00 2 8
0.25 0.02 8.70 424 7,855 210.00 38.00 0.00 0.00 2 6
0.18 0.02 12.50 720 5,995 215.00 45.87 0.00 0.00 3 0
0.13 0.01 8.33 150 39,375 220.00 44.67 0.00 0.00 2 0
0.09 -0.01 -10.00 318 2,451 225.00 41.93 0.00 0.00 1 0
0.07 0.00 0.00 137 1,150 230.00 58.25 0.00 0.00 1 0
0.05 0.01 25.00 37 724 235.00 46.25 0.00 0.00 0 0
0.05 0.00 0.00 15 1,067 240.00 43.10 0.00 0.00 0 0
0.05 0.01 25.00 32 2,477 245.00 72.23 0.00 0.00 2 0
0.03 0.00 0.00 5 1,545 250.00 77.23 0.00 0.00 6 0
0.03 0.01 50.00 201 1,146 255.00 73.75 0.00 0.00 3 0
0.02 0.00 0.00 336 501 260.00 67.40 0.00 0.00 2 0
0.02 0.00 0.00 173 1,394 265.00 0.00 0.00 0.00 0 0
0.02 0.00 0.00 15 1,115 270.00 73.67 0.00 0.00 0 0
0.02 0.00 0.00 12 1,509 275.00 0.00 0.00 0.00 0 0
0.03 0.00 0.00 2 692 280.00 0.00 0.00 0.00 0 0
0.02 0.00 0.00 30 96 285.00 0.00 0.00 0.00 0 0
0.04 0.00 0.00 1 67 290.00 0.00 0.00 0.00 0 0
0.02 0.00 0.00 1 814 295.00 0.00 0.00 0.00 0 0
0.01 0.00 0.00 2 869 300.00 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
2024-06-21 175.00 0.8629 200.00 180.00 511,665 441,501 953,166

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
171.95 0.00 0.00 6 7 5.00 0.00 0.00 0.00 0 0
171.61 0.00 0.00 2 2 10.00 0.00 0.00 0.00 0 0
173.24 0.00 0.00 3 1 15.00 0.00 0.00 0.00 0 0
162.22 0.00 0.00 2 1 20.00 0.00 0.00 0.00 0 0
169.65 0.00 0.00 2 143 25.00 0.01 0.00 0.00 0 4
151.74 0.00 0.00 1 458 30.00 0.01 0.00 0.00 0 7
142.20 0.00 0.00 5 588 35.00 0.01 0.00 0.00 0 1
154.20 0.00 0.00 470 343 40.00 0.01 0.00 0.00 50 51
0.00 0.00 0.00 0 0 45.00 0.01 0.00 0.00 100 101
123.18 1.68 1.38 7 1,054 50.00 0.02 0.00 0.00 10 15,898
118.28 -11.42 -8.80 3 1,031 55.00 0.02 0.00 0.00 1,800 3,279
110.55 0.00 0.00 2 870 60.00 0.01 0.00 0.00 350 1,662
108.70 -6.24 -5.43 100 1,499 65.00 0.01 0.00 0.00 1 393
103.80 -2.08 -1.96 8 858 70.00 0.02 0.00 0.00 9 2,916
98.69 -0.61 -0.61 80 1,675 75.00 0.03 0.00 0.00 3 1,542
93.40 -3.08 -3.19 3 877 80.00 0.05 0.02 66.67 2 6,899
91.35 0.00 0.00 1 1,037 85.00 0.04 0.00 0.00 23 1,636
82.60 0.00 0.00 2 1,210 90.00 0.06 0.00 0.00 20 2,888
83.08 0.00 0.00 1 2,024 95.00 0.05 0.00 0.00 1 1,817
73.62 1.29 1.78 15 5,863 100.00 0.11 0.01 10.00 1 5,278
70.45 0.00 0.00 1 328 105.00 0.11 0.00 0.00 14 2,686
64.50 0.00 0.00 6 3,302 110.00 0.14 -0.01 -6.67 1 5,340
60.13 0.00 0.00 7 1,625 115.00 0.20 0.02 11.11 3 4,994
54.00 -2.60 -4.59 1 6,081 120.00 0.23 -0.03 -11.54 1 10,228
48.36 0.16 0.33 2 1,557 125.00 0.29 -0.04 -12.12 21 13,039
44.59 1.47 3.41 3 4,771 130.00 0.36 -0.08 -18.18 16 16,447
39.85 1.60 4.18 1 4,893 135.00 0.51 -0.09 -15.00 23 12,672
35.41 1.59 4.70 23 3,258 140.00 0.70 -0.15 -17.65 217 30,105
30.25 1.10 3.77 14 4,027 145.00 0.97 -0.20 -17.09 52 11,955
26.25 1.15 4.58 47 12,232 150.00 1.47 -0.22 -13.02 569 21,083
21.75 1.20 5.84 12 4,435 155.00 1.98 -0.46 -18.85 548 15,089
17.40 0.35 2.05 125 13,281 160.00 3.03 -0.46 -13.18 2,179 32,772
13.78 0.28 2.07 139 6,431 165.00 4.30 -0.60 -12.24 1,850 23,863
10.60 0.40 3.92 1,556 12,779 170.00 6.10 -0.55 -8.27 935 46,676
7.90 0.28 3.67 2,069 21,474 175.00 8.42 -0.73 -7.98 1,542 49,875
5.60 0.12 2.19 1,899 26,582 180.00 10.80 -1.25 -10.37 209 51,388
3.95 0.10 2.60 2,678 29,509 185.00 14.59 -1.14 -7.25 78 14,424
2.70 0.06 2.27 2,009 28,804 190.00 17.90 -1.90 -9.60 70 18,325
1.79 0.02 1.13 713 25,507 195.00 22.20 -1.90 -7.88 2 11,548
1.19 0.01 0.85 3,146 57,823 200.00 27.95 0.00 0.00 119 3,346
0.79 0.03 3.95 1,283 20,497 205.00 32.15 -1.75 -5.16 840 301
0.56 0.00 0.00 366 33,056 210.00 37.35 -1.35 -3.49 3,080 723
0.39 0.01 2.63 481 15,888 215.00 42.17 -1.62 -3.70 1,030 236
0.27 -0.01 -3.57 210 25,936 220.00 48.75 0.00 0.00 1 4
0.19 -0.02 -9.52 176 32,646 225.00 45.12 0.00 0.00 1 0
0.16 0.01 6.67 23 16,449 230.00 54.35 0.00 0.00 1 0
0.11 -0.03 -21.43 1 9,926 235.00 45.50 0.00 0.00 6 0
0.08 -0.01 -11.11 15 7,419 240.00 67.09 5.69 9.27 2 2
0.09 0.02 28.57 1 5,541 245.00 73.17 6.35 9.50 1 1
0.06 -0.01 -14.29 35 10,348 250.00 77.85 6.39 8.94 1 1
0.05 -0.02 -28.57 201 3,970 255.00 76.42 0.00 0.00 3 0
0.05 0.00 0.00 40 4,633 260.00 83.38 0.00 0.00 1 0
0.03 -0.02 -40.00 1 1,261 265.00 90.00 0.00 0.00 8 0
0.04 0.00 0.00 20 2,866 270.00 97.84 6.04 6.58 5 5
0.03 -0.01 -25.00 632 1,143 275.00 101.97 0.00 0.00 5 0
0.03 -0.01 -25.00 104 1,918 280.00 143.10 0.00 0.00 3 0
0.03 0.00 0.00 10 1,056 285.00 0.00 0.00 0.00 0 0
0.02 0.00 0.00 1 4,751 290.00 106.00 0.00 0.00 1 0
0.03 0.01 50.00 17 8,088 300.00 127.80 6.29 5.18 1 1
0.01 -0.01 -50.00 10 1,496 310.00 131.53 0.00 0.00 1 0
0.02 0.01 100.00 20 14,537 320.00 145.28 0.00 0.00 2 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
2024-07-19 180.00 0.6771 200.00 180.00 103,419 70,028 173,447

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
170.47 0.00 0.00 1 2 5.00 0.00 0.00 0.00 0 0
169.81 0.00 0.00 0 2 10.00 0.01 0.00 0.00 0 7
155.00 0.00 0.00 0 1 25.00 0.00 0.00 0.00 0 0
140.83 0.00 0.00 1 3 35.00 0.00 0.00 0.00 0 0
119.50 0.00 0.00 1 0 50.00 0.02 0.00 0.00 6 41
85.88 0.00 0.00 2 7 85.00 0.07 0.02 40.00 4 253
83.85 0.00 0.00 21 329 90.00 0.06 0.00 0.00 1 89
78.58 0.00 0.00 1 25 95.00 0.10 0.03 42.86 19 92
76.00 0.00 0.00 1 129 100.00 0.13 0.01 8.33 354 3,035
73.04 0.00 0.00 1 2 105.00 0.14 0.00 0.00 1 71
65.00 0.00 0.00 1 25 110.00 0.20 0.00 0.00 100 187
65.80 0.00 0.00 3 2,605 115.00 0.20 0.00 0.00 2 235
56.82 0.00 0.00 5 43 120.00 0.34 -0.01 -2.86 11 700
48.56 0.00 0.00 16 503 125.00 0.39 -0.08 -17.02 26 1,780
43.88 0.00 0.00 10 389 130.00 0.52 -0.09 -14.75 21 3,923
39.58 0.33 0.84 12 49 135.00 0.67 -0.15 -18.29 4 725
35.70 1.05 3.03 2 123 140.00 0.91 -0.17 -15.74 501 3,767
29.33 -0.67 -2.23 2 294 145.00 1.29 -0.21 -14.00 37 1,201
26.76 0.66 2.53 66 635 150.00 1.80 -0.29 -13.88 331 2,481
22.92 1.20 5.52 13 330 155.00 2.51 -0.38 -13.15 64 4,899
18.70 0.61 3.37 40 767 160.00 3.60 -0.46 -11.33 188 4,088
15.00 0.40 2.74 64 757 165.00 5.00 -0.56 -10.07 258 10,074
11.90 0.41 3.57 479 3,675 170.00 6.79 -0.76 -10.07 1,132 4,479
9.15 0.45 5.17 509 3,443 175.00 8.80 -0.90 -9.28 353 4,298
6.70 0.10 1.52 536 4,407 180.00 11.75 -0.90 -7.11 58 11,935
4.92 0.27 5.81 753 11,060 185.00 14.69 -1.56 -9.60 335 5,010
3.50 0.16 4.79 7,617 4,518 190.00 18.60 -1.30 -6.53 21 3,824
2.39 0.05 2.14 422 7,861 195.00 24.25 0.00 0.00 41 2,170
1.65 0.03 1.85 22,566 14,041 200.00 29.15 0.00 0.00 107 606
1.14 0.02 1.79 315 5,272 205.00 33.20 -0.20 -0.60 60 58
0.81 0.08 10.96 141 4,101 210.00 37.14 0.00 0.00 9 0
0.57 0.03 5.56 1,250 7,577 215.00 30.20 0.00 0.00 1 0
0.42 0.02 5.00 97 3,927 220.00 27.34 0.00 0.00 1 0
0.31 0.03 10.71 27 2,566 225.00 50.20 0.00 0.00 1 0
0.22 -0.01 -4.35 13 4,290 230.00 37.00 0.00 0.00 0 0
0.18 -0.04 -18.18 5 1,431 235.00 0.00 0.00 0.00 0 0
0.15 0.02 15.38 4 806 240.00 54.50 0.00 0.00 4 0
0.13 0.02 18.18 3 6,557 245.00 0.00 0.00 0.00 0 0
0.10 0.03 42.86 2 1,234 250.00 67.10 0.00 0.00 3 0
0.08 -0.04 -33.33 20 591 255.00 0.00 0.00 0.00 0 0
0.07 0.00 0.00 60 908 260.00 0.00 0.00 0.00 0 0
0.05 0.00 0.00 15 961 265.00 0.00 0.00 0.00 0 0
0.07 0.00 0.00 225 723 270.00 0.00 0.00 0.00 0 0
0.06 0.00 0.00 2 388 275.00 0.00 0.00 0.00 0 0
0.06 0.00 0.00 3 621 280.00 110.57 0.00 0.00 0 0
0.06 0.00 0.00 1 172 285.00 0.00 0.00 0.00 0 0
0.05 0.00 0.00 1 226 290.00 0.00 0.00 0.00 0 0
0.04 0.00 0.00 333 1,084 295.00 0.00 0.00 0.00 0 0
0.03 0.01 50.00 7 3,959 300.00 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: 2024-08-16

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2024-08-16 185.00 0.4607 195.00 185.00 152,539 70,272 222,811

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 45.00 0.01 0.00 0.00 40 40
122.77 0.00 0.00 5 5 50.00 0.02 0.00 0.00 0 20
98.00 0.00 0.00 1 13 80.00 0.06 0.00 0.00 60 108
85.95 0.00 0.00 1 46 85.00 0.10 0.00 0.00 12 64
0.00 0.00 0.00 0 0 90.00 0.13 0.00 0.00 1 129
84.60 0.00 0.00 1 2 95.00 0.13 0.00 0.00 35 45
74.50 -9.98 -11.81 1 13 100.00 0.20 0.01 5.26 1 425
85.59 0.00 0.00 7 8 105.00 0.25 0.00 0.00 7 65
67.68 0.00 0.00 1 5 110.00 0.22 0.00 0.00 5 103
80.45 0.00 0.00 1 1 115.00 0.38 0.02 5.56 10 158
54.75 0.00 0.00 1 42 120.00 0.45 -0.01 -2.17 58 283
50.59 -8.30 -14.09 5 13 125.00 0.59 0.12 25.53 40 335
48.20 0.00 0.00 1 323 130.00 0.83 -0.03 -3.49 9 759
40.30 0.35 0.88 2 81 135.00 1.20 0.09 8.11 24 3,382
36.40 -0.17 -0.46 1 82 140.00 1.32 -0.24 -15.38 76 2,059
32.20 1.05 3.37 43 146 145.00 1.76 -0.29 -14.15 32 3,676
27.70 0.70 2.59 12 607 150.00 2.45 -0.33 -11.87 165 5,874
23.70 0.90 3.95 11 245 155.00 3.30 -0.43 -11.53 27 2,183
20.30 0.81 4.16 2 468 160.00 4.35 -0.60 -12.12 324 2,599
16.72 1.08 6.91 95 694 165.00 5.90 -0.60 -9.23 1,594 8,201
13.20 0.40 3.12 524 2,501 170.00 7.65 -0.60 -7.27 881 4,458
10.45 0.24 2.35 555 3,102 175.00 9.71 -0.89 -8.40 145 2,367
8.10 0.15 1.89 601 2,601 180.00 12.31 -0.44 -3.45 257 7,333
6.25 0.40 6.84 116 4,123 185.00 15.42 -0.63 -3.93 3 20,973
4.65 0.18 4.03 424 5,559 190.00 19.10 0.75 4.09 1 2,246
3.44 0.17 5.20 465 54,577 195.00 23.00 -1.40 -5.74 4 1,042
2.43 0.05 2.10 10,728 9,825 200.00 24.20 0.00 0.00 1 1,070
1.78 0.09 5.33 180 4,814 205.00 21.30 0.00 0.00 131 265
1.28 0.02 1.59 114 13,520 210.00 33.87 0.00 0.00 10 10
0.91 0.02 2.25 207 3,702 215.00 38.85 0.00 0.00 10 0
0.65 0.01 1.56 323 18,427 220.00 49.19 0.00 0.00 2 0
0.51 0.03 6.25 2 6,333 225.00 47.05 0.00 0.00 2 0
0.40 0.03 8.11 16 8,917 230.00 57.88 0.00 0.00 0 0
0.31 0.00 0.00 1 1,716 235.00 0.00 0.00 0.00 0 0
0.23 -0.01 -4.17 101 618 240.00 68.10 0.00 0.00 1 0
0.16 -0.06 -27.27 10 864 245.00 0.00 0.00 0.00 0 0
0.17 -0.01 -5.56 3 1,187 250.00 79.49 0.00 0.00 1 0
0.19 0.00 0.00 5 564 260.00 0.00 0.00 0.00 0 0
0.09 -0.01 -10.00 1 313 270.00 0.00 0.00 0.00 0 0
0.08 -0.01 -11.11 1,500 457 280.00 0.00 0.00 0.00 0 0
0.06 -0.01 -14.29 1 43 290.00 0.00 0.00 0.00 0 0
0.05 -0.01 -16.67 2 907 300.00 0.00 0.00 0.00 0 0
0.03 -0.03 -50.00 9 803 310.00 0.00 0.00 0.00 0 0
0.03 -0.02 -40.00 12 1,263 320.00 0.00 0.00 0.00 0 0
0.03 0.00 0.00 891 1,227 330.00 0.00 0.00 0.00 0 0
0.07 0.00 0.00 10 464 340.00 0.00 0.00 0.00 0 0
0.02 0.00 0.00 90 424 350.00 0.00 0.00 0.00 0 0
0.03 0.00 0.00 3 543 360.00 0.00 0.00 0.00 0 0
0.01 -0.02 -66.67 2 351 370.00 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
2024-09-20 180.00 1.0318 220.00 175.00 235,597 243,088 478,685

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
167.91 0.00 0.00 1 11 5.00 0.01 0.00 0.00 0 1
175.02 0.00 0.00 17 18 10.00 0.01 0.00 0.00 0 1
166.23 0.00 0.00 1 2 15.00 0.01 0.00 0.00 1 5,250
152.13 -11.10 -6.80 1 4 20.00 0.01 0.00 0.00 100 1,894
169.75 0.00 0.00 2 2 25.00 0.01 0.00 0.00 1 101
142.45 0.00 0.00 1 235 30.00 0.01 0.00 0.00 20 90
136.21 0.00 0.00 1 779 35.00 0.01 0.00 0.00 20 775
132.60 -12.90 -8.87 1 249 40.00 0.01 0.00 0.00 30 428
137.02 0.00 0.00 1 10 45.00 0.01 0.00 0.00 1 4
123.25 1.04 0.85 1 2,093 50.00 0.03 0.00 0.00 5 1,202
117.38 0.00 0.00 2 648 55.00 0.04 0.00 0.00 2 62
114.30 0.00 0.00 9 777 60.00 0.02 0.00 0.00 2 247
107.70 0.00 0.00 7 231 65.00 0.05 0.04 400.00 60 498
104.70 0.00 0.00 2 255 70.00 0.05 -0.03 -37.50 76 803
99.52 0.00 0.00 6 48 75.00 0.06 0.00 0.00 1,688 2,153
92.00 0.00 0.00 1 179 80.00 0.09 0.00 0.00 4 925
96.90 0.00 0.00 1 31 85.00 0.11 0.00 0.00 78 792
83.90 0.00 0.00 1 93 90.00 0.18 0.00 0.00 2 300
80.92 0.00 0.00 1 81 95.00 0.16 0.00 0.00 4 652
74.25 0.67 0.91 1 1,972 100.00 0.23 -0.05 -17.86 31 2,450
71.76 0.00 0.00 1 728 105.00 0.31 -0.01 -3.12 1 1,635
65.60 -0.40 -0.61 40 574 110.00 0.41 0.00 0.00 18 2,378
62.70 0.00 0.00 14 406 115.00 0.50 0.00 0.00 13 6,924
56.20 1.45 2.65 30 693 120.00 0.59 -0.07 -10.61 918 3,555
51.45 0.00 0.00 2 422 125.00 0.76 -0.11 -12.64 7 2,199
46.10 -0.43 -0.92 1 505 130.00 0.99 -0.14 -12.39 238 7,573
40.83 0.00 0.00 57 441 135.00 1.28 -0.21 -14.09 14 6,285
37.54 1.04 2.85 9 1,994 140.00 1.64 -0.28 -14.58 962 14,482
33.05 0.25 0.76 5 1,187 145.00 2.20 -0.37 -14.40 56 18,516
29.42 1.42 5.07 24 2,568 150.00 2.93 -0.37 -11.21 312 19,591
25.00 0.95 3.95 7 2,092 155.00 3.90 -0.45 -10.34 98 7,706
21.40 0.90 4.39 20 2,690 160.00 5.05 -0.45 -8.18 1,815 8,871
17.85 0.75 4.39 14 1,026 165.00 6.61 -0.54 -7.55 34 8,830
14.60 0.20 1.39 415 5,655 170.00 8.40 -0.65 -7.18 623 18,488
11.90 0.65 5.78 1,057 11,195 175.00 10.29 -1.06 -9.34 762 30,390
9.43 0.23 2.50 459 13,539 180.00 12.94 -1.14 -8.10 729 22,167
7.30 0.15 2.10 228 14,185 185.00 17.10 0.00 0.00 97 16,669
5.81 0.30 5.44 994 16,040 190.00 19.34 -1.28 -6.21 1 12,763
4.30 0.25 6.17 222 11,482 195.00 24.09 0.23 0.96 1 5,399
3.16 0.11 3.61 2,460 20,727 200.00 27.82 -1.38 -4.73 3 6,233
2.42 0.15 6.61 235 8,178 205.00 33.70 1.05 3.22 1 3,681
1.72 0.06 3.61 939 15,398 210.00 37.40 -1.55 -3.98 260 123
1.25 0.02 1.63 137 6,079 215.00 42.90 0.00 0.00 4 1
0.93 0.02 2.20 618 23,666 220.00 35.79 0.00 0.00 209 0
0.70 0.05 7.69 289 19,497 225.00 53.61 0.00 0.00 1 1
0.51 0.00 0.00 4 14,088 230.00 58.63 0.00 0.00 1 0
0.40 0.04 11.11 42 2,261 235.00 38.75 0.00 0.00 8 0
0.31 0.00 0.00 47 3,075 240.00 41.87 0.00 0.00 2 0
0.25 0.00 0.00 1 5,326 245.00 60.23 0.00 0.00 2 0
0.22 0.01 4.76 245 3,902 250.00 77.75 13.35 20.73 180 0
0.18 0.00 0.00 21 2,649 255.00 69.09 0.00 0.00 2 0
0.13 0.00 0.00 1 2,857 260.00 79.97 0.00 0.00 0 0
0.13 0.00 0.00 80 691 265.00 79.91 0.00 0.00 4 0
0.11 0.00 0.00 4 476 270.00 71.91 0.00 0.00 2 0
0.11 0.02 22.22 134 1,237 280.00 96.59 0.00 0.00 2 0
0.08 0.00 0.00 114 887 290.00 96.33 0.00 0.00 0 0
0.07 0.00 0.00 120 1,786 300.00 115.72 0.00 0.00 2 0
0.06 0.00 0.00 436 7,677 310.00 125.64 0.00 0.00 2 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: 2024-10-18

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2024-10-18 180.00 1.9386 230.00 170.00 21,370 41,427 62,797

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
172.06 0.00 0.00 1 0 5.00 0.00 0.00 0.00 0 0
120.35 0.00 0.00 2 2 50.00 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 55.00 0.02 0.00 0.00 9 11
0.00 0.00 0.00 0 0 60.00 0.04 0.00 0.00 60 126
0.00 0.00 0.00 0 0 70.00 0.05 0.00 0.00 97 121
0.00 0.00 0.00 0 0 75.00 0.10 0.00 0.00 1 22
0.00 0.00 0.00 0 0 80.00 0.12 0.00 0.00 1 16
100.16 0.00 0.00 1 0 85.00 0.15 0.00 0.00 17 35
0.00 0.00 0.00 0 0 90.00 0.13 0.00 0.00 2 20
77.58 0.00 0.00 0 5 95.00 0.30 0.00 0.00 1 15
74.99 0.49 0.66 5 6 100.00 0.27 -0.05 -15.62 3 80
0.00 0.00 0.00 0 0 105.00 0.45 0.00 0.00 2 14
81.00 0.00 0.00 0 17 110.00 0.46 -0.01 -2.13 3 669
78.02 0.00 0.00 0 58 115.00 0.63 0.00 0.00 7 34
56.43 -1.02 -1.78 115 1 120.00 0.74 -0.07 -8.64 2 189
50.85 0.00 0.00 2 3 125.00 1.10 0.05 4.76 11 3,330
46.75 0.65 1.41 5 28 130.00 1.34 0.00 0.00 62 3,192
41.70 -3.41 -7.56 2 9 135.00 1.54 -0.22 -12.50 1 3,028
37.24 0.00 0.00 6 21 140.00 1.98 -0.28 -12.39 5 3,513
34.25 1.15 3.47 5 88 145.00 2.56 -0.33 -11.42 9 2,307
29.20 -0.05 -0.17 1 32 150.00 3.35 -0.42 -11.14 52 1,241
25.17 0.00 0.00 3 125 155.00 4.20 -0.60 -12.50 204 2,142
22.40 0.30 1.36 18 128 160.00 5.64 -0.47 -7.69 213 1,985
18.95 0.76 4.18 13 128 165.00 6.95 -0.80 -10.32 165 2,950
15.85 0.48 3.12 93 1,060 170.00 8.96 -0.51 -5.39 214 8,664
12.98 0.48 3.84 97 669 175.00 10.94 -0.96 -8.07 30 4,639
10.45 0.35 3.47 426 1,428 180.00 13.45 -1.05 -7.24 13 1,083
8.65 0.70 8.81 73 704 185.00 13.25 0.00 0.00 32 1,429
6.70 0.45 7.20 43 825 190.00 20.92 0.00 0.00 5 326
5.10 0.25 5.15 245 724 195.00 23.50 -0.32 -1.34 2 103
3.85 0.12 3.22 5,686 1,547 200.00 28.09 3.21 12.90 1 139
2.93 0.23 8.52 117 947 205.00 33.65 0.00 0.00 1 0
2.25 0.13 6.13 22 1,035 210.00 37.57 0.00 0.00 4 4
1.58 0.05 3.27 103 627 215.00 42.55 0.00 0.00 4 0
1.24 0.09 7.83 132 952 220.00 36.87 0.00 0.00 10 0
0.96 0.09 10.34 7 508 225.00 0.00 0.00 0.00 0 0
0.76 0.09 13.43 9 5,170 230.00 0.00 0.00 0.00 0 0
0.52 -0.01 -1.89 11 140 235.00 0.00 0.00 0.00 0 0
0.43 0.01 2.38 2 149 240.00 0.00 0.00 0.00 0 0
0.42 0.00 0.00 1 25 245.00 0.00 0.00 0.00 0 0
0.29 0.00 0.00 106 826 250.00 0.00 0.00 0.00 0 0
0.30 0.00 0.00 10 26 255.00 0.00 0.00 0.00 0 0
0.26 0.00 0.00 5 50 260.00 0.00 0.00 0.00 0 0
0.24 0.00 0.00 1 3 265.00 0.00 0.00 0.00 0 0
0.21 0.00 0.00 4 115 270.00 0.00 0.00 0.00 0 0
0.14 -0.06 -30.00 101 42 275.00 0.00 0.00 0.00 0 0
0.10 0.00 0.00 2 16 280.00 0.00 0.00 0.00 0 0
0.10 0.00 0.00 1 9 285.00 0.00 0.00 0.00 0 0
0.18 0.00 0.00 10 10 290.00 0.00 0.00 0.00 0 0
0.10 0.00 0.00 5 18 295.00 0.00 0.00 0.00 0 0
0.10 0.00 0.00 250 698 300.00 0.00 0.00 0.00 0 0
0.08 0.00 0.00 80 51 310.00 0.00 0.00 0.00 0 0
0.07 -0.05 -41.67 100 6 320.00 0.00 0.00 0.00 0 0
0.06 0.05 500.00 60 11 330.00 0.00 0.00 0.00 0 0
0.04 0.00 0.00 1 11 340.00 0.00 0.00 0.00 0 0
0.01 0.00 0.00 1 15 350.00 0.00 0.00 0.00 0 0
0.05 0.01 25.00 20 1,410 360.00 0.00 0.00 0.00 0 0
0.05 0.02 66.67 7 892 370.00 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: 2024-11-15

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2024-11-15 170.00 1.0885 200.00 170.00 9,327 10,152 19,479

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
175.80 0.00 0.00 0 1 5.00 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 20.00 0.01 0.00 0.00 1 119
115.75 0.00 0.00 2 2 55.00 0.02 0.00 0.00 1 2
0.00 0.00 0.00 0 0 60.00 0.05 0.00 0.00 60 31
0.00 0.00 0.00 0 0 65.00 0.05 0.00 0.00 50 64
0.00 0.00 0.00 0 0 70.00 0.08 0.00 0.00 70 217
0.00 0.00 0.00 0 0 75.00 0.07 0.00 0.00 10 10
0.00 0.00 0.00 0 0 80.00 0.18 0.00 0.00 2 13
0.00 0.00 0.00 0 0 85.00 0.19 0.00 0.00 1 14
0.00 0.00 0.00 0 0 90.00 0.20 0.00 0.00 8 11
77.53 0.00 0.00 2 2 95.00 0.29 0.01 3.57 50 152
81.38 0.00 0.00 1 9 100.00 0.38 -0.01 -2.56 16 63
72.00 0.00 0.00 1 2 105.00 0.45 0.00 0.00 7 36
0.00 0.00 0.00 0 0 110.00 0.58 0.00 0.00 2 703
60.40 0.00 0.00 1 1 115.00 0.70 0.00 0.00 10 104
55.68 0.00 0.00 2 2 120.00 0.97 -0.09 -8.49 16 166
51.58 0.33 0.64 1 17 125.00 1.27 -0.07 -5.22 503 126
47.70 0.00 0.00 1 17 130.00 1.52 -0.18 -10.59 32 87
43.00 0.00 0.00 8 102 135.00 1.94 -0.27 -12.22 7 371
38.85 -0.69 -1.75 4 94 140.00 2.49 -0.33 -11.70 3 367
35.50 0.00 0.00 5 194 145.00 3.40 -0.08 -2.30 4 161
30.55 0.31 1.03 1 281 150.00 4.45 -0.09 -1.98 7 453
30.50 0.00 0.00 1 212 155.00 5.05 -0.40 -7.34 211 999
23.90 0.41 1.75 12 280 160.00 6.65 -0.35 -5.00 752 602
20.60 0.65 3.26 16 452 165.00 7.84 -0.76 -8.84 47 976
17.25 0.50 2.99 55 220 170.00 9.80 -0.80 -7.55 14 2,598
14.30 0.39 2.80 84 350 175.00 12.20 0.00 0.00 16 804
11.93 0.58 5.11 78 576 180.00 14.54 2.11 16.98 1 359
9.80 0.45 4.81 279 705 185.00 18.25 0.00 0.00 4 132
8.00 0.50 6.67 52 661 190.00 20.00 0.00 0.00 2 348
6.45 0.50 8.40 38 484 195.00 26.17 -0.33 -1.25 3 29
4.90 0.30 6.52 48 712 200.00 28.55 1.60 5.94 2 24
3.85 0.30 8.45 4 276 205.00 35.30 0.00 0.00 1 1
3.00 0.20 7.14 52 414 210.00 29.40 0.00 0.00 27 10
2.29 0.06 2.69 373 150 215.00 34.05 0.00 0.00 10 0
1.76 0.11 6.67 19 371 220.00 38.25 0.00 0.00 10 0
1.37 0.08 6.20 1 604 225.00 44.40 0.00 0.00 6 0
1.08 0.09 9.09 117 154 230.00 0.00 0.00 0.00 0 0
0.83 -0.12 -12.63 1 76 235.00 0.00 0.00 0.00 0 0
0.60 -0.01 -1.64 4 40 240.00 0.00 0.00 0.00 0 0
0.60 0.00 0.00 36 141 245.00 0.00 0.00 0.00 0 0
0.42 0.00 0.00 28 369 250.00 0.00 0.00 0.00 0 0
0.33 -0.02 -5.71 13 51 255.00 0.00 0.00 0.00 0 0
0.34 0.00 0.00 3 33 260.00 0.00 0.00 0.00 0 0
0.19 0.00 0.00 7 29 265.00 0.00 0.00 0.00 0 0
0.24 0.00 0.00 2 7 270.00 0.00 0.00 0.00 0 0
0.16 0.00 0.00 1 5 275.00 0.00 0.00 0.00 0 0
0.15 0.00 0.00 3 13 280.00 0.00 0.00 0.00 0 0
0.18 0.00 0.00 10 56 290.00 0.00 0.00 0.00 0 0
0.18 0.00 0.00 0 5 295.00 0.00 0.00 0.00 0 0
0.21 0.00 0.00 2 123 300.00 0.00 0.00 0.00 0 0
0.13 0.00 0.00 3 13 310.00 0.00 0.00 0.00 0 0
0.09 0.00 0.00 76 58 320.00 0.00 0.00 0.00 0 0
0.11 0.00 0.00 11 11 330.00 0.00 0.00 0.00 0 0
0.09 0.00 0.00 11 62 340.00 0.00 0.00 0.00 0 0
0.07 0.00 0.00 75 75 350.00 0.00 0.00 0.00 0 0
0.06 0.05 500.00 2 341 360.00 0.00 0.00 0.00 0 0
0.04 -0.03 -42.86 42 474 370.00 187.00 0.00 0.00 5 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: 2024-12-20

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2024-12-20 180.00 0.6037 150.00 190.00 195,522 118,043 313,565

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
123.30 0.00 0.00 2 57 50.00 0.03 0.00 0.00 150 811
121.30 0.00 0.00 1 124 55.00 0.03 0.00 0.00 1 105
118.58 0.00 0.00 1 104 60.00 0.06 0.00 0.00 76 214
114.18 0.00 0.00 5 212 65.00 0.08 -0.01 -11.11 100 1,140
122.09 0.00 0.00 2 31 70.00 0.10 0.00 0.00 80 346
98.50 0.00 0.00 2 75 75.00 0.12 0.00 0.00 1 280
91.80 0.00 0.00 10 761 80.00 0.15 0.00 0.00 2 1,315
89.00 0.00 0.00 1 216 85.00 0.29 0.00 0.00 4 872
84.80 0.00 0.00 20 36 90.00 0.28 0.00 0.00 1 656
80.05 0.00 0.00 20 169 95.00 0.36 -0.03 -7.69 1 385
76.50 0.50 0.66 2 84 100.00 0.45 -0.02 -4.26 4 996
69.36 0.00 0.00 28 92 105.00 0.63 0.00 0.00 10 455
65.65 0.00 0.00 1 287 110.00 0.82 0.00 0.00 61 891
59.25 0.00 0.00 4 767 115.00 1.02 0.04 4.08 1 1,619
57.59 1.04 1.84 59 149 120.00 1.16 -0.13 -10.08 27 4,694
57.00 0.00 0.00 1 72 125.00 1.44 -0.17 -10.56 10 1,196
47.78 -0.02 -0.04 3 142 130.00 1.81 -0.25 -12.14 93 1,882
43.46 -0.04 -0.09 15 377 135.00 2.31 -0.26 -10.12 7 2,515
40.02 0.71 1.81 3 2,796 140.00 2.89 -0.36 -11.08 11 5,479
35.10 0.00 0.00 1 221 145.00 3.59 -0.41 -10.25 10 2,703
32.48 0.98 3.11 612 20,306 150.00 4.60 -0.40 -8.00 305 5,183
28.55 0.10 0.35 136 608 155.00 5.75 -0.45 -7.26 16 2,154
24.14 0.00 0.00 16 895 160.00 7.05 -0.52 -6.87 3,121 7,254
21.76 1.01 4.87 12 1,190 165.00 8.44 -0.76 -8.26 59 9,823
18.73 0.48 2.63 142 4,016 170.00 10.30 -0.80 -7.21 157 6,188
15.70 0.35 2.28 240 4,749 175.00 12.32 -0.95 -7.16 32 4,617
13.36 0.51 3.97 122 9,211 180.00 15.10 -0.75 -4.73 95 15,025
11.15 0.45 4.21 153 7,747 185.00 18.10 0.00 0.00 251 9,342
9.15 0.57 6.64 110 8,655 190.00 21.05 -0.95 -4.32 8 21,412
7.36 0.26 3.66 30 6,973 195.00 25.16 0.00 0.00 5 3,483
5.95 0.28 4.94 220 9,255 200.00 29.77 0.00 0.00 3 3,513
4.75 0.30 6.74 47 6,329 205.00 34.06 0.00 0.00 1 1,391
3.75 0.30 8.70 279 4,957 210.00 33.62 0.00 0.00 1 98
2.91 0.22 8.18 9 5,136 215.00 33.60 0.00 0.00 1 1
2.31 0.21 10.00 41 9,825 220.00 41.97 0.00 0.00 1 0
1.76 0.14 8.64 117 3,945 225.00 42.15 0.00 0.00 1 3
1.35 0.01 0.75 35 9,916 230.00 46.48 0.00 0.00 1 2
1.12 0.08 7.69 115 8,347 235.00 52.16 0.00 0.00 1 0
0.85 0.04 4.94 47 11,624 240.00 61.94 0.00 0.00 1 0
0.70 0.05 7.69 28 1,469 245.00 59.10 0.00 0.00 2 0
0.58 0.05 9.43 17 14,784 250.00 78.76 0.00 0.00 1 0
0.51 0.00 0.00 28 1,454 255.00 0.00 0.00 0.00 0 0
0.39 -0.01 -2.50 5 2,277 260.00 73.70 0.00 0.00 2 0
0.31 0.00 0.00 16 727 265.00 72.50 0.00 0.00 1 0
0.30 0.00 0.00 4 6,026 270.00 96.28 0.00 0.00 2 0
0.26 -0.02 -7.14 18 10,285 275.00 0.00 0.00 0.00 0 0
0.28 0.00 0.00 1 1,382 280.00 97.80 0.00 0.00 0 0
0.25 0.00 0.00 10 2,396 285.00 0.00 0.00 0.00 0 0
0.18 0.00 0.00 685 8,018 290.00 0.00 0.00 0.00 0 0
0.20 0.00 0.00 2 1,254 295.00 0.00 0.00 0.00 0 0
0.15 0.00 0.00 100 1,166 300.00 119.72 0.00 0.00 3 0
0.15 0.00 0.00 2 444 305.00 111.27 0.00 0.00 0 0
0.13 0.00 0.00 7 3,384 310.00 126.30 0.00 0.00 1 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
2025-01-17 180.00 0.7011 250.00 180.00 643,532 451,170 1,094,702

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
167.43 -3.96 -2.31 7 14 5.00 0.02 0.00 0.00 1 103
0.00 0.00 0.00 0 0 10.00 0.01 0.00 0.00 30 226
0.00 0.00 0.00 0 0 15.00 0.01 0.00 0.00 10 150
0.00 0.00 0.00 0 0 20.00 0.01 0.00 0.00 127 988
147.66 0.00 0.00 2 10 25.00 0.01 0.00 0.00 1 285
143.50 0.00 0.00 0 1 30.00 0.01 0.00 0.00 1 11
136.42 0.00 0.00 2 2 40.00 0.04 0.00 0.00 1 6
146.49 0.00 0.00 0 2 45.00 0.04 0.00 0.00 10 32
123.97 0.28 0.23 2 1,034 50.00 0.05 0.00 0.00 4 5,454
118.09 0.00 0.00 12 1,467 55.00 0.05 0.00 0.00 100 554
123.35 0.00 0.00 2 535 60.00 0.09 0.00 0.00 10 910
109.80 0.00 0.00 1 556 65.00 0.09 0.00 0.00 5 803
103.02 -1.48 -1.42 1 1,018 70.00 0.12 0.00 0.00 15 1,227
103.70 0.00 0.00 1 1,753 75.00 0.19 0.02 11.76 29 1,874
96.20 -2.28 -2.32 1 455 80.00 0.18 -0.05 -21.74 1 2,089
89.50 0.00 0.00 238 373 85.00 0.28 0.00 0.00 11 2,569
84.62 0.00 0.00 1 622 90.00 0.33 -0.06 -15.38 2 30,375
81.80 -0.20 -0.24 1 2,675 95.00 0.40 -0.05 -11.11 22 5,602
77.26 1.51 1.99 13 5,101 100.00 0.52 -0.05 -8.77 40 18,317
70.60 -5.80 -7.59 1 769 105.00 0.65 -0.08 -10.96 3 20,518
66.06 0.00 0.00 7 1,292 110.00 0.85 -0.06 -6.59 5 7,217
63.11 0.00 0.00 1 1,126 115.00 1.04 -0.11 -9.57 18 5,602
58.33 1.33 2.33 17 5,223 120.00 1.32 -0.13 -8.97 23 7,059
53.90 1.08 2.04 6 3,687 125.00 1.63 -0.21 -11.41 17 18,669
49.69 -3.96 -7.38 9 8,574 130.00 2.05 -0.21 -9.29 20 18,371
44.90 -0.05 -0.11 408 9,181 135.00 2.57 -0.29 -10.14 50 16,484
41.30 0.80 1.98 29 6,599 140.00 3.21 -0.29 -8.29 72 17,181
36.92 0.92 2.56 9 3,876 145.00 4.00 -0.35 -8.05 36 15,803
33.28 0.98 3.03 456 13,253 150.00 4.90 -0.45 -8.41 355 21,554
29.35 0.69 2.41 18 4,414 155.00 6.05 -0.50 -7.63 102 12,344
26.11 0.71 2.80 140 12,017 160.00 7.47 -0.52 -6.51 149 23,860
22.65 0.58 2.63 76 5,701 165.00 9.10 -0.48 -5.01 237 12,759
19.50 0.30 1.56 482 14,213 170.00 11.00 -0.50 -4.35 269 40,207
16.70 0.33 2.02 287 7,986 175.00 12.90 -0.90 -6.52 7 19,787
14.10 0.35 2.55 1,540 20,355 180.00 15.61 -0.69 -4.23 16 49,111
11.90 0.39 3.39 417 17,667 185.00 18.80 0.26 1.40 4 24,747
9.88 0.30 3.13 662 49,417 190.00 21.06 0.00 0.00 13 23,055
8.15 0.25 3.16 128 20,725 195.00 24.60 -1.37 -5.28 11 8,749
6.62 0.18 2.80 2,785 35,536 200.00 29.06 -0.68 -2.29 3 11,995
5.38 0.18 3.46 125 15,267 205.00 34.40 0.00 0.00 1 3,422
4.30 0.20 4.88 311 20,713 210.00 38.87 0.00 0.00 4 471
3.35 0.05 1.52 45 10,783 215.00 44.45 0.00 0.00 200 197
2.67 0.03 1.14 190 21,020 220.00 47.80 -1.05 -2.15 1,240 422
2.21 0.16 7.80 60 15,111 225.00 56.60 0.00 0.00 16 4
1.71 0.11 6.88 49 16,461 230.00 59.28 0.00 0.00 5 0
1.35 0.04 3.05 36 21,519 235.00 62.63 5.71 10.03 1 2
1.08 0.05 4.85 48 15,512 240.00 67.61 3.01 4.66 1 4
0.85 0.04 4.94 254 9,917 245.00 64.20 0.00 0.00 2 0
0.71 0.01 1.43 424 70,904 250.00 78.65 0.00 0.00 1 1
0.58 0.03 5.45 26 25,216 255.00 83.67 0.00 0.00 1 0
0.44 -0.03 -6.38 11 10,893 260.00 76.90 0.00 0.00 1 0
0.38 0.00 0.00 19 22,472 265.00 67.74 0.00 0.00 1 0
0.36 0.02 5.88 11 12,531 270.00 72.59 0.00 0.00 1 0
0.32 0.04 14.29 133 12,786 275.00 109.80 0.00 0.00 2 0
0.26 0.00 0.00 4 10,701 280.00 110.08 0.00 0.00 1 0
0.28 0.00 0.00 2 1,681 285.00 110.88 0.00 0.00 2 0
0.25 0.00 0.00 1 3,185 290.00 106.63 0.00 0.00 3 0
0.20 -0.01 -4.76 46 54,639 300.00 124.37 0.00 0.00 2 0
0.16 0.01 6.67 24 14,992 310.00 139.40 0.00 0.00 2 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: 2025-03-21

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2025-03-21 170.00 0.5450 185.00 170.00 59,637 32,502 92,139

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
127.59 0.00 0.00 5 10 50.00 0.09 0.02 28.57 4 151
0.00 0.00 0.00 0 0 55.00 0.07 0.00 0.00 60 18
113.90 0.00 0.00 1 9 60.00 0.08 0.00 0.00 2 14
107.84 0.00 0.00 3 3 65.00 0.10 0.00 0.00 0 1
0.00 0.00 0.00 0 0 70.00 0.16 0.00 0.00 0 17
99.62 0.00 0.00 10 11 75.00 0.27 0.00 0.00 5 5
96.00 0.00 0.00 5 6 80.00 0.30 0.07 30.43 1 24
97.32 0.00 0.00 1 232 85.00 0.39 0.00 0.00 15 25
86.72 0.72 0.84 1 82 90.00 0.50 0.00 0.00 1 17
89.30 0.00 0.00 1 8 95.00 0.61 0.11 22.00 1 39
76.35 0.00 0.00 4 34 100.00 0.72 -0.10 -12.20 10 725
73.30 0.80 1.10 2 107 105.00 0.98 0.00 0.00 10 68
72.10 0.00 0.00 1 16 110.00 1.14 -0.04 -3.39 1 355
68.45 0.00 0.00 1 11 115.00 1.41 -0.09 -6.00 51 261
59.80 1.25 2.13 10 72 120.00 1.67 -0.21 -11.17 54 1,311
54.25 0.15 0.28 1 28 125.00 2.12 -0.19 -8.23 9 345
50.58 0.78 1.57 8 188 130.00 2.64 -0.22 -7.69 66 1,455
46.00 -0.34 -0.73 2 76 135.00 3.50 0.00 0.00 13 752
42.55 1.01 2.43 1 150 140.00 4.00 -0.30 -6.98 5 745
38.24 0.69 1.84 5 150 145.00 5.00 -0.17 -3.29 8 963
35.50 1.49 4.38 11 576 150.00 5.98 -0.34 -5.38 10 3,748
31.67 0.96 3.13 56 804 155.00 7.15 -0.48 -6.29 136 2,026
28.35 1.35 5.00 3 771 160.00 8.53 -0.47 -5.22 226 1,480
24.80 0.70 2.90 3 603 165.00 10.27 -0.52 -4.82 8 6,531
21.81 0.36 1.68 167 2,145 170.00 12.00 -0.70 -5.51 175 8,343
19.00 0.41 2.21 148 1,123 175.00 14.01 -0.99 -6.60 67 752
16.70 0.80 5.03 27 1,788 180.00 17.40 0.07 0.40 1 1,379
14.00 0.40 2.94 10 7,387 185.00 20.60 0.45 2.23 1 429
12.17 0.75 6.57 288 5,446 190.00 23.43 0.06 0.26 2 235
10.10 0.45 4.66 20 1,295 195.00 26.52 0.00 0.00 2 38
8.55 0.30 3.64 161 5,602 200.00 30.30 0.00 0.00 3 222
7.15 0.35 5.15 469 7,188 205.00 34.32 0.00 0.00 1 20
5.55 -0.02 -0.36 6 749 210.00 36.87 0.00 0.00 4 3
4.90 0.35 7.69 73 745 215.00 0.00 0.00 0.00 0 0
3.89 0.11 2.91 4 423 220.00 46.78 0.00 0.00 1 5
3.30 0.23 7.49 25 1,346 225.00 53.22 0.00 0.00 0 0
2.62 0.12 4.80 3 1,928 230.00 55.41 0.00 0.00 11 0
2.10 0.08 3.96 3 5,061 235.00 62.27 0.00 0.00 1 0
1.79 0.11 6.55 2 238 240.00 68.50 0.00 0.00 1 0
1.61 0.16 11.03 1 276 245.00 72.00 0.00 0.00 2 0
1.22 0.08 7.02 21 1,389 250.00 77.50 0.00 0.00 0 0
0.83 0.01 1.22 8 172 260.00 77.70 0.00 0.00 1 0
0.58 0.09 18.37 2 543 270.00 0.00 0.00 0.00 0 0
0.43 0.00 0.00 6 164 280.00 0.00 0.00 0.00 0 0
0.42 0.00 0.00 201 286 290.00 0.00 0.00 0.00 0 0
0.22 -0.06 -21.43 3 1,502 300.00 0.00 0.00 0.00 0 0
0.20 0.00 0.00 15 80 310.00 0.00 0.00 0.00 0 0
0.24 0.06 33.33 2 24 320.00 0.00 0.00 0.00 0 0
0.20 0.00 0.00 1 525 330.00 0.00 0.00 0.00 0 0
0.15 0.00 0.00 1 12 340.00 0.00 0.00 0.00 0 0
0.19 0.04 26.67 3 17 350.00 0.00 0.00 0.00 0 0
0.13 0.00 0.00 6 274 360.00 0.00 0.00 0.00 0 0
0.09 -0.02 -18.18 1 1,244 370.00 0.00 0.00 0.00 0 0
0.11 0.02 22.22 92 6,718 380.00 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: 2025-06-20

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2025-06-20 180.00 0.8231 280.00 150.00 105,317 86,685 192,002

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
121.45 0.00 0.00 1 434 50.00 0.06 0.00 0.00 1 764
131.40 0.00 0.00 17 401 55.00 0.11 0.00 0.00 1 281
123.90 0.00 0.00 2 89 60.00 0.15 0.00 0.00 1 171
126.50 0.00 0.00 85 211 65.00 0.17 0.00 0.00 1 207
106.73 0.00 0.00 1 325 70.00 0.31 0.06 24.00 2 980
101.35 0.00 0.00 1 269 75.00 0.31 0.00 0.00 1 606
93.50 0.00 0.00 5 336 80.00 0.44 0.03 7.32 200 1,868
91.05 0.00 0.00 1 582 85.00 0.51 0.00 0.00 1 2,277
87.27 0.00 0.00 5 436 90.00 0.74 0.00 0.00 1 102
83.35 1.47 1.80 2 3,835 95.00 0.77 0.08 11.59 1 813
77.48 0.00 0.00 6 253 100.00 1.00 0.15 17.65 5 1,906
73.77 -1.03 -1.38 1 378 105.00 1.25 0.19 17.92 10 2,330
70.05 0.47 0.68 1 264 110.00 1.53 0.15 10.87 3 1,553
64.42 0.16 0.25 1 520 115.00 1.87 -0.20 -9.66 50 2,306
61.25 1.34 2.24 15 1,452 120.00 2.34 -0.21 -8.24 17 1,506
57.05 1.35 2.42 2 443 125.00 3.10 0.00 0.00 64 2,921
51.80 0.00 0.00 12 903 130.00 3.50 -0.23 -6.17 15 4,101
48.70 0.00 0.00 21 403 135.00 4.52 0.00 0.00 16 2,954
44.95 1.10 2.51 15 967 140.00 5.10 -0.31 -5.73 16 3,339
41.25 0.30 0.73 11 602 145.00 6.05 0.38 6.70 178 3,767
37.98 1.23 3.35 22 1,402 150.00 7.15 -0.55 -7.14 8 8,799
34.25 0.93 2.79 17 1,402 155.00 9.05 0.00 0.00 6 4,298
30.75 0.75 2.50 35 2,532 160.00 9.95 -0.45 -4.33 377 4,047
27.75 0.74 2.74 6 1,042 165.00 11.75 -0.15 -1.26 57 3,382
24.95 0.65 2.67 14 1,641 170.00 13.48 -0.70 -4.94 14 6,828
21.85 0.45 2.10 30 1,079 175.00 16.25 2.09 14.76 5 2,132
19.40 0.65 3.47 43 4,829 180.00 18.25 -0.75 -3.95 599 6,265
17.15 0.40 2.39 28 1,836 185.00 21.32 0.00 0.00 22 3,639
15.15 0.55 3.77 10 5,502 190.00 24.65 0.00 0.00 55 3,602
13.10 0.55 4.38 8 3,364 195.00 27.85 0.00 0.00 133 568
11.40 0.45 4.11 114 3,611 200.00 30.20 -0.30 -0.98 6 4,208
9.50 0.10 1.06 9 5,987 205.00 35.70 0.00 0.00 4 2,593
8.28 0.37 4.68 36 3,794 210.00 40.95 0.00 0.00 5 572
7.08 0.28 4.12 21 5,793 215.00 42.77 0.00 0.00 2 329
5.90 0.20 3.51 33 4,228 220.00 44.42 0.00 0.00 2 3
5.05 0.30 6.32 17 1,773 225.00 56.01 0.00 0.00 1 0
4.30 0.28 6.97 97 2,602 230.00 59.55 0.00 0.00 160 164
3.55 0.10 2.90 8 1,508 235.00 39.90 0.00 0.00 8 0
2.86 0.00 0.00 12 5,535 240.00 67.05 -2.20 -3.18 1,020 504
2.35 0.00 0.00 61 4,104 245.00 54.50 0.00 0.00 70 0
2.15 0.08 3.86 17 6,512 250.00 56.80 0.00 0.00 1 0
1.44 0.00 0.00 13 1,501 260.00 88.05 0.00 0.00 0 0
1.11 0.02 1.83 1 1,609 270.00 97.50 0.00 0.00 2 0
0.79 -0.01 -1.25 9 8,639 280.00 105.22 0.00 0.00 5 0
0.70 0.06 9.38 2 1,518 290.00 94.30 0.00 0.00 0 0
0.50 0.00 0.00 88 5,994 300.00 114.52 0.00 0.00 2 0
0.37 0.01 2.78 308 2,877 310.00 137.30 0.00 0.00 4 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: 2025-09-19

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2025-09-19 165.00 0.6542 215.00 155.00 12,218 7,993 20,211

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
121.80 0.00 0.00 1 12 50.00 0.16 0.00 0.00 155 259
129.18 0.00 0.00 20 71 55.00 0.18 0.00 0.00 1 17
133.38 0.00 0.00 0 21 60.00 0.15 0.00 0.00 1 3
109.62 0.00 0.00 1 14 65.00 0.18 0.00 0.00 1 2
108.40 0.00 0.00 2 10 70.00 0.56 0.00 0.00 7 14
118.28 0.00 0.00 44 45 75.00 0.42 0.00 0.00 1 12
0.00 0.00 0.00 0 0 80.00 0.58 0.00 0.00 1 89
111.90 0.00 0.00 2 2 85.00 0.57 0.00 0.00 1 231
87.00 0.00 0.00 2 12 90.00 0.80 0.00 0.00 1 627
82.31 0.00 0.00 1 6 95.00 0.83 0.00 0.00 1 22
78.55 0.00 0.00 1,618 1,619 100.00 1.30 0.00 0.00 12 71
0.00 0.00 0.00 0 0 105.00 1.59 -0.15 -8.62 4 70
75.18 0.00 0.00 1 134 110.00 2.04 0.00 0.00 52 227
64.60 0.00 0.00 1 4 115.00 2.58 0.00 0.00 20 322
61.99 0.00 0.00 9 83 120.00 3.14 0.00 0.00 168 479
56.90 0.00 0.00 9 14 125.00 3.69 0.00 0.00 6 166
52.00 0.00 0.00 2 11 130.00 4.28 -0.07 -1.61 5 149
48.83 0.00 0.00 2 5 135.00 5.20 0.00 0.00 3 200
46.48 0.38 0.82 5 25 140.00 6.40 -0.10 -1.54 2 230
47.20 0.00 0.00 1 37 145.00 7.65 0.00 0.00 1 113
40.40 1.40 3.59 12 241 150.00 8.46 0.06 0.71 1 702
35.60 0.00 0.00 1 36 155.00 9.60 -0.80 -7.69 94 855
32.63 0.00 0.00 6 86 160.00 11.20 -0.21 -1.84 84 308
29.55 0.00 0.00 2 120 165.00 13.20 0.00 0.00 1 219
26.55 -0.07 -0.26 2 195 170.00 14.75 -0.30 -1.99 3 353
24.60 0.85 3.58 2 97 175.00 15.55 0.00 0.00 8 661
22.30 0.80 3.72 10 331 180.00 19.50 0.00 0.00 2 286
19.85 0.85 4.47 1 152 185.00 19.75 0.00 0.00 1 186
17.72 0.67 3.93 16 571 190.00 22.60 0.00 0.00 4 287
14.90 0.00 0.00 8 170 195.00 25.40 0.00 0.00 12 99
13.59 0.20 1.49 5 524 200.00 32.90 0.00 0.00 1 102
11.60 -0.30 -2.52 1 355 205.00 36.70 0.00 0.00 2 81
10.50 0.28 2.74 3 234 210.00 39.52 0.00 0.00 2 129
8.76 -1.58 -15.28 15 1,733 215.00 46.18 0.00 0.00 61 397
7.93 0.33 4.34 135 429 220.00 49.46 0.00 0.00 3 15
7.75 0.00 0.00 10 393 225.00 44.26 0.00 0.00 1 7
5.65 0.00 0.00 7 393 230.00 49.33 0.00 0.00 10 3
5.55 0.00 0.00 1 191 235.00 54.05 0.00 0.00 2 0
5.25 0.00 0.00 4 189 240.00 69.75 0.00 0.00 1 0
3.70 0.30 8.82 1 290 245.00 62.55 0.00 0.00 0 0
3.14 0.00 0.00 1 219 250.00 56.25 0.00 0.00 2 0
3.15 0.00 0.00 1 128 255.00 0.00 0.00 0.00 0 0
2.20 0.00 0.00 5 91 260.00 74.40 0.00 0.00 2 0
1.90 0.00 0.00 1 8 265.00 71.50 0.00 0.00 15 0
1.85 0.00 0.00 3 515 270.00 76.85 0.00 0.00 0 0
1.49 0.00 0.00 2 446 275.00 0.00 0.00 0.00 0 0
1.30 0.00 0.00 60 85 280.00 82.83 0.00 0.00 0 0
1.22 0.00 0.00 60 670 285.00 0.00 0.00 0.00 0 0
1.16 0.15 14.85 2 53 290.00 0.00 0.00 0.00 0 0
0.90 -0.08 -8.16 22 354 295.00 0.00 0.00 0.00 0 0
0.85 0.00 0.00 2 365 300.00 0.00 0.00 0.00 0 0
0.90 0.00 0.00 1 50 305.00 0.00 0.00 0.00 0 0
0.59 0.00 0.00 73 379 310.00 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: 2025-12-19

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2025-12-19 180.00 0.8992 180.00 175.00 88,249 79,351 167,600

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
125.65 1.65 1.33 1 230 50.00 0.16 0.00 0.00 8 1,860
119.15 0.00 0.00 14 139 55.00 0.20 0.00 0.00 21 274
114.40 0.00 0.00 1 236 60.00 0.22 0.00 0.00 1 376
114.15 0.00 0.00 3 338 65.00 0.29 0.00 0.00 1 168
122.68 0.00 0.00 490 916 70.00 0.48 0.00 0.00 10 786
102.74 -0.79 -0.76 10 341 75.00 0.58 0.00 0.00 32 1,109
99.45 0.00 0.00 3 282 80.00 0.77 0.09 13.24 7 987
93.50 0.00 0.00 1 309 85.00 0.95 0.00 0.00 2 1,292
90.55 0.00 0.00 12 239 90.00 1.04 0.00 0.00 25 2,909
85.13 0.00 0.00 2 58 95.00 1.40 0.00 0.00 5 1,110
80.70 1.45 1.83 7 1,529 100.00 1.51 0.00 0.00 1 933
75.35 0.00 0.00 6 175 105.00 2.17 0.00 0.00 2 118
70.68 0.00 0.00 2 525 110.00 2.50 0.07 2.88 5 705
73.09 0.00 0.00 14 324 115.00 3.15 0.00 0.00 1 605
65.00 0.00 0.00 1 593 120.00 3.70 -0.16 -4.15 2 4,023
59.10 0.00 0.00 5 532 125.00 4.25 -0.15 -3.41 5 1,730
56.40 0.60 1.08 9 547 130.00 5.05 -0.20 -3.81 5 3,321
52.85 0.00 0.00 15 1,047 135.00 5.95 -0.35 -5.56 20 862
48.70 0.00 0.00 16 1,474 140.00 7.01 -0.34 -4.63 37 2,228
45.70 0.10 0.22 2 606 145.00 8.10 -0.50 -5.81 5 1,391
42.15 0.90 2.18 5 2,593 150.00 9.43 -0.46 -4.65 37 4,262
37.36 -1.24 -3.21 1 768 155.00 10.83 -0.47 -4.16 12 1,638
36.00 0.65 1.84 62 1,661 160.00 12.40 -0.65 -4.98 66 7,774
32.70 0.80 2.51 11 2,764 165.00 14.85 0.24 1.64 1 2,287
29.94 0.92 3.17 33 1,968 170.00 16.04 -0.76 -4.52 35 1,651
27.15 0.40 1.50 39 2,064 175.00 18.94 0.68 3.72 10 7,948
24.70 0.85 3.56 42 8,216 180.00 20.57 1.82 9.71 13 5,643
22.36 -0.09 -0.40 8 2,549 185.00 23.25 1.60 7.39 5 1,421
20.12 0.62 3.18 5 2,926 190.00 23.76 0.00 0.00 1 2,821
17.80 0.37 2.12 3 2,224 195.00 26.55 0.00 0.00 7 2,398
16.25 0.70 4.50 108 6,995 200.00 33.60 0.00 0.00 14 3,283
14.35 0.46 3.31 4 1,087 205.00 35.40 0.00 0.00 10 1,354
12.97 0.78 6.40 17 4,493 210.00 36.46 0.00 0.00 39 3,748
11.10 0.10 0.91 7 6,023 215.00 38.38 0.00 0.00 5 4,705
10.10 0.35 3.59 8 2,686 220.00 49.63 0.00 0.00 3 1,479
8.60 -0.05 -0.58 2 1,276 225.00 55.87 0.00 0.00 9 122
7.55 0.00 0.00 11 2,055 230.00 57.55 0.00 0.00 2 10
6.75 0.22 3.37 2 717 235.00 62.71 0.00 0.00 2 18
5.82 0.02 0.34 8 1,541 240.00 57.65 0.00 0.00 14 1
4.99 0.09 1.84 10 470 245.00 69.72 0.00 0.00 5 1
4.62 0.08 1.76 2 6,563 250.00 79.25 0.00 0.00 1 0
3.55 0.16 4.72 2 837 260.00 91.00 0.00 0.00 10 0
2.78 0.23 9.02 1 1,101 270.00 75.90 0.00 0.00 2 0
2.08 0.07 3.48 2 1,180 280.00 85.33 0.00 0.00 1 0
1.59 0.00 0.00 3 1,024 290.00 101.00 0.00 0.00 1 0
1.30 0.10 8.33 28 6,212 300.00 127.37 0.00 0.00 2 0
1.02 -0.01 -0.97 57 5,816 310.00 114.89 0.00 0.00 2 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
2026-01-16 175.00 0.5000 300.00 150.00 88,290 44,149 132,439

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
125.37 1.47 1.19 36 316 50.00 0.17 -0.01 -5.56 14 400
126.32 0.00 0.00 4 233 55.00 0.16 0.00 0.00 1 63
117.80 0.00 0.00 1 25 60.00 0.22 0.00 0.00 1 17
110.17 0.00 0.00 1 93 65.00 0.29 0.00 0.00 1 18
109.85 0.00 0.00 3 90 70.00 0.42 0.00 0.00 1 31
102.52 -10.43 -9.23 2 100 75.00 0.55 0.00 0.00 20 392
97.07 0.00 0.00 3 311 80.00 0.71 0.00 0.00 1 266
99.75 0.00 0.00 5 162 85.00 0.90 0.00 0.00 2 516
88.05 0.00 0.00 2 65 90.00 1.21 0.00 0.00 89 1,102
88.00 0.00 0.00 2 55 95.00 1.39 0.00 0.00 3 2,059
81.10 0.60 0.75 6 307 100.00 1.73 -0.15 -7.98 4 828
76.90 0.40 0.52 1 58 105.00 1.91 0.00 0.00 2 328
72.95 -0.05 -0.07 2 104 110.00 2.62 -0.18 -6.43 3 787
68.40 0.90 1.33 5 150 115.00 3.15 -0.20 -5.97 13 419
63.49 0.00 0.00 5 242 120.00 3.75 -0.23 -5.78 9 1,679
60.65 0.06 0.10 3 412 125.00 4.45 -0.26 -5.52 22 2,114
57.30 1.30 2.32 10 526 130.00 5.25 -0.35 -6.25 23 575
52.93 0.00 0.00 3 254 135.00 6.49 0.00 0.00 10 797
49.80 0.66 1.34 52 845 140.00 7.20 -0.45 -5.88 12 2,055
45.30 0.00 0.00 2 117 145.00 8.45 -0.05 -0.59 2 1,189
42.60 0.65 1.55 39 1,442 150.00 9.75 -0.45 -4.41 13 7,935
40.02 1.02 2.62 2 210 155.00 11.07 -0.63 -5.38 7 931
36.40 0.90 2.54 28 570 160.00 12.80 -0.47 -3.54 622 1,776
33.65 0.80 2.44 5 415 165.00 15.40 0.75 5.12 1 2,280
30.50 0.39 1.30 170 1,826 170.00 16.33 -0.83 -4.84 23 2,554
28.10 0.56 2.03 161 3,238 175.00 19.30 0.00 0.00 49 1,827
25.40 0.45 1.80 119 4,466 180.00 21.40 0.99 4.85 2 3,114
22.95 0.33 1.46 95 2,154 185.00 23.40 -0.80 -3.31 45 3,316
20.65 0.60 2.99 64 2,099 190.00 27.10 0.00 0.00 2 1,870
18.77 0.60 3.30 11 5,810 195.00 25.75 0.00 0.00 11 696
17.00 0.25 1.49 230 5,026 200.00 32.65 0.00 0.00 2 1,227
15.30 0.86 5.96 32 696 205.00 33.15 0.00 0.00 23 640
13.40 0.40 3.08 20 3,216 210.00 42.00 0.00 0.00 2 123
12.05 0.30 2.55 7 2,147 215.00 43.26 0.00 0.00 2 37
10.55 0.25 2.43 47 9,337 220.00 49.23 0.00 0.00 2 117
9.36 0.19 2.07 63 3,101 225.00 48.82 0.00 0.00 39 39
8.28 0.18 2.22 147 2,553 230.00 55.34 0.00 0.00 10 3
7.00 0.00 0.00 9 764 235.00 49.75 0.00 0.00 1 1
6.37 0.27 4.43 5 1,564 240.00 71.05 0.00 0.00 1 0
5.75 0.25 4.55 43 1,017 245.00 55.32 0.00 0.00 4 1
4.95 0.07 1.43 45 9,090 250.00 80.60 0.00 0.00 30 27
4.12 0.00 0.00 2 649 255.00 68.81 0.00 0.00 1 0
3.90 0.20 5.41 5 611 260.00 70.89 0.00 0.00 10 0
3.20 0.00 0.00 13 255 265.00 80.20 0.00 0.00 1 0
2.98 0.15 5.30 3 294 270.00 83.50 0.00 0.00 2 0
2.64 0.07 2.72 3 256 275.00 81.10 0.00 0.00 320 0
2.42 0.17 7.56 5 175 280.00 87.17 0.00 0.00 1 0
1.99 0.00 0.00 1 107 285.00 95.13 0.00 0.00 0 0
1.78 0.00 0.00 5 910 290.00 117.40 0.00 0.00 3 0
1.45 -0.12 -7.64 140 16,243 300.00 125.95 0.00 0.00 3 0
1.19 0.05 4.39 137 3,584 310.00 120.21 0.00 0.00 10 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: 2026-06-18

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2026-06-18 165.00 0.4969 205.00 160.00 44,289 22,005 66,294

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
125.20 0.00 0.00 8 147 50.00 0.24 0.00 0.00 1 96
119.92 0.00 0.00 12 34 55.00 0.27 0.00 0.00 1 14
115.10 0.00 0.00 1 110 60.00 0.35 0.00 0.00 1 3
114.95 0.00 0.00 64 72 65.00 0.45 0.00 0.00 1 7
107.70 0.00 0.00 1 14 70.00 0.70 0.00 0.00 1 2
103.70 0.00 0.00 5 105 75.00 0.79 0.00 0.00 7 32
97.90 -0.99 -1.00 1 117 80.00 1.01 -0.12 -10.62 2 51
95.70 0.00 0.00 2 85 85.00 1.35 0.00 0.00 10 825
89.90 0.00 0.00 8 1,488 90.00 1.61 -0.06 -3.59 30 72
86.86 -0.84 -0.96 2 87 95.00 1.89 0.02 1.07 38 104
83.37 1.37 1.67 76 328 100.00 2.30 -0.18 -7.26 4 895
81.02 0.00 0.00 1 119 105.00 2.88 0.00 0.00 1 1,504
74.20 1.20 1.64 38 106 110.00 3.70 0.14 3.93 1 1,424
69.95 0.00 0.00 123 174 115.00 4.29 0.00 0.00 2 187
66.85 0.65 0.98 3 491 120.00 4.68 -0.32 -6.40 29 1,278
63.55 1.55 2.50 10 161 125.00 5.95 0.56 10.39 2 258
59.80 1.20 2.05 47 193 130.00 6.65 0.20 3.10 14 997
55.97 0.98 1.78 1 530 135.00 7.50 0.00 0.00 201 848
52.30 0.72 1.40 1 392 140.00 8.45 -0.05 -0.59 10 957
49.40 0.97 2.00 11 104 145.00 9.75 -0.49 -4.79 98 360
46.22 0.97 2.14 21 430 150.00 11.11 -0.43 -3.73 160 849
42.61 0.61 1.45 102 382 155.00 12.60 -0.40 -3.08 30 115
40.00 1.10 2.83 21 380 160.00 14.40 -0.49 -3.29 3,041 4,583
37.10 0.92 2.54 12 405 165.00 16.13 -0.56 -3.36 21 2,583
34.22 0.65 1.94 114 2,262 170.00 17.50 -1.10 -5.91 7 523
31.65 0.80 2.59 42 813 175.00 20.40 -0.40 -1.92 2 1,268
29.05 0.75 2.65 56 1,225 180.00 23.00 0.00 0.00 20 841
26.65 0.69 2.66 13 1,470 185.00 24.60 -0.45 -1.80 1 481
24.50 0.85 3.59 52 923 190.00 28.00 0.00 0.00 13 491
22.40 0.49 2.24 79 768 195.00 30.70 2.00 6.97 1 87
20.20 0.35 1.76 169 4,037 200.00 34.21 -0.29 -0.84 2 104
18.43 0.63 3.54 16 7,553 205.00 36.60 -0.41 -1.11 1 48
16.69 0.45 2.77 12 1,094 210.00 40.95 0.00 0.00 1 78
15.09 0.31 2.10 4 831 215.00 44.05 0.00 0.00 2 23
13.68 0.43 3.25 9 1,369 220.00 48.05 0.00 0.00 1 7
12.40 0.48 4.03 2 1,887 225.00 56.00 0.00 0.00 3 3
11.25 0.26 2.37 5 429 230.00 58.47 3.07 5.54 5 5
10.05 0.28 2.87 3 648 235.00 57.43 0.00 0.00 1 0
9.00 0.20 2.27 8 308 240.00 65.70 0.00 0.00 1 0
7.96 -0.16 -1.97 15 147 245.00 71.15 0.00 0.00 1 0
7.30 0.20 2.82 63 5,792 250.00 66.30 0.00 0.00 2 0
6.50 -1.05 -13.91 7 340 255.00 0.00 0.00 0.00 0 0
5.65 0.00 0.00 5 216 260.00 0.00 0.00 0.00 0 0
5.30 0.25 4.95 9 141 265.00 0.00 0.00 0.00 0 0
4.80 0.20 4.35 2 112 270.00 90.05 0.00 0.00 2 2
4.30 0.26 6.44 1 150 275.00 0.00 0.00 0.00 0 0
3.70 0.00 0.00 19 192 280.00 96.30 0.00 0.00 2 0
3.30 0.00 0.00 36 130 285.00 0.00 0.00 0.00 0 0
2.91 0.00 0.00 4 433 290.00 0.00 0.00 0.00 0 0
2.50 0.08 3.31 158 882 300.00 127.27 0.00 0.00 1 0
2.07 0.07 3.50 230 3,683 310.00 138.74 2.78 2.04 1 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.