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: 2022-12-09

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2022-12-09 160.00 0.2704 230.00 105.00 2,371 641 3,012

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 0.10 0.00 0.00 1 1
0.00 0.00 0.00 0 0 100.00 0.05 0.00 0.00 0 104
0.00 0.00 0.00 0 0 105.00 0.01 -0.04 -80.00 143 401
0.00 0.00 0.00 0 0 125.00 0.05 0.00 0.00 4 15
0.00 0.00 0.00 0 0 130.00 0.53 0.00 0.00 0 0
0.00 0.00 0.00 0 0 135.00 0.75 0.00 0.00 0 0
7.60 0.00 0.00 0 3 145.00 0.23 0.00 0.00 4 7
0.00 0.00 0.00 0 0 150.00 0.28 0.00 0.00 4 16
16.50 0.00 0.00 5 11 155.00 7.29 0.00 0.00 0 2
9.85 9.85 0.00 0 5 157.50 0.25 0.25 0.00 0 16
7.65 0.00 0.00 5 249 160.00 0.67 0.67 0.00 0 4
6.05 0.00 0.00 3 4 162.50 0.90 0.90 0.00 0 14
4.20 0.00 0.00 3 11 165.00 0.45 -0.30 -40.00 1 11
4.00 4.00 0.00 0 16 167.50 0.30 -0.70 -70.00 1 4
4.00 4.00 0.00 2 6 170.00 0.60 -0.60 -50.00 14 30
2.45 2.45 0.00 32 46 172.50 1.15 1.15 0.00 41 16
1.20 1.20 0.00 71 1 175.00 2.35 2.35 0.00 17 0
0.25 0.25 0.00 0 107 177.50 0.00 0.00 0.00 0 0
0.46 0.46 0.00 0 1 180.00 0.00 0.00 0.00 0 0
0.25 0.00 0.00 0 0 185.00 0.00 0.00 0.00 0 0
0.15 0.00 0.00 0 0 190.00 0.00 0.00 0.00 0 0
0.20 0.00 0.00 0 0 195.00 0.00 0.00 0.00 0 0
0.15 0.00 0.00 0 10 200.00 0.00 0.00 0.00 0 0
0.05 0.00 0.00 20 63 205.00 0.00 0.00 0.00 0 0
0.05 0.00 0.00 0 1 210.00 0.00 0.00 0.00 0 0
0.05 0.00 0.00 0 21 215.00 0.00 0.00 0.00 0 0
0.05 0.00 0.00 1 1 220.00 0.00 0.00 0.00 0 0
0.05 0.00 0.00 1 1 225.00 0.00 0.00 0.00 0 0
0.01 -0.01 -50.00 150 1,795 230.00 0.00 0.00 0.00 0 0
0.05 0.05 0.00 0 19 235.00 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: 2022-12-16

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2022-12-16 160.00 0.4024 175.00 165.00 1,409 567 1,976

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
0.00 0.00 0.00 0 0 105.00 0.05 0.00 0.00 8 8
0.00 0.00 0.00 0 0 110.00 0.50 0.00 0.00 0 5
0.00 0.00 0.00 0 0 125.00 0.05 0.00 0.00 5 6
0.00 0.00 0.00 0 0 130.00 0.60 0.00 0.00 1 11
0.00 0.00 0.00 0 0 135.00 0.30 0.00 0.00 8 8
22.11 0.00 0.00 1 5 140.00 0.11 0.00 0.00 5 37
6.50 0.00 0.00 1 1 145.00 0.09 -0.31 -77.50 10 101
14.05 0.00 0.00 1 39 150.00 0.17 -0.28 -62.22 13 51
0.00 0.00 0.00 0 0 152.50 1.30 0.00 0.00 0 1
18.10 2.33 14.77 3 102 155.00 1.50 0.00 0.00 2 19
11.44 0.00 0.00 2 5 157.50 0.30 0.00 0.00 8 8
12.45 0.00 0.00 1 108 160.00 0.80 0.00 0.00 1 66
9.40 0.00 0.00 2 22 162.50 1.35 0.00 0.00 9 14
9.37 1.42 17.86 2 204 165.00 0.55 -0.30 -35.29 17 114
5.70 0.00 0.00 11 94 167.50 0.95 -0.75 -44.12 11 66
4.20 0.00 0.00 7 173 170.00 1.40 -3.00 -68.18 2 6
2.72 0.00 0.00 3 136 172.50 2.00 2.00 0.00 6 45
2.45 0.80 48.48 5 227 175.00 3.10 3.10 0.00 4 1
1.35 0.80 145.45 1 56 177.50 0.00 0.00 0.00 0 0
0.65 0.20 44.44 14 55 180.00 0.00 0.00 0.00 0 0
0.10 0.00 0.00 0 3 182.50 0.00 0.00 0.00 0 0
0.05 0.05 0.00 0 1 220.00 0.00 0.00 0.00 0 0
0.05 0.05 0.00 0 1 225.00 0.00 0.00 0.00 0 0
0.05 0.05 0.00 0 177 230.00 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: 2022-12-23

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2022-12-23 160.00 0.5639 160.00 165.00 305 172 477

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
0.00 0.00 0.00 0 0 110.00 0.18 0.00 0.00 0 5
0.00 0.00 0.00 0 0 115.00 0.31 0.00 0.00 0 5
0.00 0.00 0.00 0 0 120.00 0.44 0.00 0.00 0 5
0.00 0.00 0.00 0 0 145.00 0.70 0.00 0.00 5 5
15.83 0.00 0.00 3 3 150.00 0.95 0.00 0.00 2 5
11.43 0.00 0.00 5 0 155.00 1.20 0.00 0.00 0 11
9.70 0.00 0.00 1 243 160.00 0.00 0.00 0.00 0 0
7.20 0.00 0.00 2 6 165.00 1.25 1.25 0.00 12 132
0.00 0.00 0.00 0 0 170.00 2.89 2.89 0.00 0 2
2.70 0.50 22.73 49 51 175.00 0.00 0.00 0.00 0 0
0.15 0.15 0.00 0 2 185.00 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 195.00 26.10 26.10 0.00 0 2

 

 

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: 2022-12-30

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2022-12-30 165.00 0.9697 165.00 170.00 66 64 130

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
0.00 0.00 0.00 0 0 110.00 0.19 0.00 0.00 0 2
0.00 0.00 0.00 0 0 115.00 0.34 0.00 0.00 0 2
0.00 0.00 0.00 0 0 120.00 0.52 0.00 0.00 0 2
0.00 0.00 0.00 0 0 135.00 0.17 0.17 0.00 0 12
0.00 0.00 0.00 0 0 140.00 0.28 0.28 0.00 0 13
0.00 0.00 0.00 0 0 145.00 0.55 0.55 0.00 0 15
8.43 0.00 0.00 0 1 160.00 0.00 0.00 0.00 0 0
7.30 0.00 0.00 16 41 165.00 0.00 0.00 0.00 0 0
6.50 3.40 109.68 3 13 170.00 7.90 0.00 0.00 0 18
3.50 3.50 0.00 34 11 175.00 4.10 4.10 0.00 6 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: 2023-01-06

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2023-01-06 160.00 0.4828 175.00 160.00 466 225 691

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
0.00 0.00 0.00 0 0 135.00 0.19 0.19 0.00 0 21
0.00 0.00 0.00 0 0 140.00 0.22 0.22 0.00 0 21
0.00 0.00 0.00 0 0 145.00 0.26 0.26 0.00 0 21
0.00 0.00 0.00 0 0 150.00 0.52 0.52 0.00 0 0
0.00 0.00 0.00 0 0 155.00 0.45 0.45 0.00 0 18
0.00 0.00 0.00 0 0 160.00 2.00 0.00 0.00 153 144
4.17 0.00 0.00 3 4 170.00 0.00 0.00 0.00 0 0
2.00 2.00 0.00 0 462 175.00 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: 2023-01-13

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2023-01-13 150.00 +Inf 0.00 140.00 0 9 9

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
0.00 0.00 0.00 0 0 140.00 0.05 0.05 0.00 0 3
0.00 0.00 0.00 0 0 145.00 0.56 0.56 0.00 0 3
0.00 0.00 0.00 0 0 150.00 0.84 0.84 0.00 0 3
0.65 0.65 0.00 40 0 190.00 0.00 0.00 0.00 0 0
0.21 0.21 0.00 40 0 195.00 0.00 0.00 0.00 0 0
0.19 0.19 0.00 40 0 200.00 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: 2023-01-20

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2023-01-20 145.00 0.9943 130.00 125.00 4,008 3,985 7,993

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
74.80 0.00 0.00 1 1 47.50 1.60 0.00 0.00 0 7
99.13 0.00 0.00 1 1 50.00 0.71 0.00 0.00 3 43
0.00 0.00 0.00 0 0 55.00 4.11 0.00 0.00 0 1
63.00 0.00 0.00 1 1 60.00 0.00 0.00 0.00 0 0
60.76 0.00 0.00 1 0 65.00 3.70 0.00 0.00 1 0
89.29 0.00 0.00 22 22 70.00 1.20 0.00 0.00 1 3
84.74 0.00 0.00 22 22 75.00 1.75 0.00 0.00 1 7
64.67 0.00 0.00 1 4 80.00 0.37 0.00 0.00 1 6
72.40 0.00 0.00 5 17 85.00 0.83 0.00 0.00 1 3
0.00 0.00 0.00 0 0 87.50 2.03 0.00 0.00 4 4
67.80 0.00 0.00 1 0 90.00 1.18 0.00 0.00 2 10
70.83 0.00 0.00 6 5 92.50 1.30 0.00 0.00 2 9
58.50 0.00 0.00 1 12 95.00 1.20 0.00 0.00 1 52
61.65 0.00 0.00 7 0 97.50 1.35 0.00 0.00 2 9
67.90 0.00 0.00 1 50 100.00 1.00 0.00 0.00 1 37
54.70 0.00 0.00 2 62 105.00 0.75 0.00 0.00 3 183
61.40 0.00 0.00 1 42 110.00 1.75 0.00 0.00 2 61
51.00 0.00 0.00 2 41 115.00 2.45 0.00 0.00 3 64
48.53 0.00 0.00 1 50 120.00 1.25 0.00 0.00 1 49
16.10 0.00 0.00 3 87 125.00 3.00 0.00 0.00 2 796
32.50 0.00 0.00 5 781 130.00 0.95 0.00 0.00 1 428
22.70 0.00 0.00 2 109 135.00 1.40 0.00 0.00 13 218
34.00 7.50 28.30 1 169 140.00 0.31 0.00 0.00 3 289
11.11 0.00 0.00 1 135 145.00 0.56 0.00 0.00 5 246
21.43 0.00 0.00 2 316 150.00 0.52 -0.27 -34.18 2 364
15.15 0.00 0.00 2 176 155.00 0.85 -0.30 -26.09 1 403
15.45 1.75 12.77 1 373 160.00 1.32 -0.74 -35.92 2 443
11.20 0.89 8.63 1 222 165.00 4.10 0.00 0.00 11 134
8.70 1.94 28.70 13 495 170.00 5.30 0.00 0.00 1 115
5.50 1.04 23.32 3 364 175.00 5.70 -18.20 -76.15 59 0
3.12 0.60 23.81 17 182 180.00 8.10 -4.70 -36.72 8 1
1.60 0.38 31.15 8 170 185.00 0.00 0.00 0.00 0 0
0.80 -0.03 -3.61 5 19 190.00 0.00 0.00 0.00 0 0
1.60 0.00 0.00 4 23 195.00 0.00 0.00 0.00 0 0
0.13 0.00 0.00 1 21 200.00 0.00 0.00 0.00 0 0
0.35 0.00 0.00 1 16 210.00 0.00 0.00 0.00 0 0
0.35 0.00 0.00 2 2 220.00 0.00 0.00 0.00 0 0
0.75 0.00 0.00 11 2 230.00 0.00 0.00 0.00 0 0
0.20 0.00 0.00 0 16 240.00 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: 2023-02-17

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2023-02-17 150.00 0.3151 175.00 150.00 822 259 1,081

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
83.76 0.00 0.00 1 0 80.00 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 85.00 0.85 0.00 0.00 0 1
69.45 14.31 25.95 2 2 105.00 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 115.00 2.85 0.00 0.00 1 7
0.00 0.00 0.00 0 0 120.00 2.90 0.00 0.00 4 41
0.00 0.00 0.00 0 0 125.00 4.30 0.00 0.00 2 10
26.30 0.00 0.00 1 6 130.00 5.30 0.00 0.00 19 19
0.00 0.00 0.00 0 0 135.00 1.30 0.00 0.00 1 13
11.37 0.00 0.00 0 3 140.00 1.69 0.00 0.00 1 20
19.80 0.00 0.00 1 24 145.00 1.40 0.00 0.00 8 22
10.40 0.00 0.00 8 44 150.00 2.45 0.00 0.00 2 65
7.50 0.00 0.00 9 31 155.00 2.40 0.00 0.00 8 14
13.92 0.00 0.00 10 236 160.00 4.90 0.00 0.00 1 24
10.50 0.00 0.00 2 42 165.00 5.00 0.00 0.00 1 12
9.40 0.00 0.00 10 64 170.00 6.80 0.00 0.00 2 9
8.10 1.43 21.44 3 273 175.00 7.90 7.90 0.00 1 2
5.52 2.52 84.00 10 26 180.00 0.00 0.00 0.00 0 0
3.60 1.90 111.76 1 54 185.00 0.00 0.00 0.00 0 0
2.40 0.85 54.84 7 16 190.00 0.00 0.00 0.00 0 0
1.25 1.25 0.00 0 1 195.00 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: 2023-05-19

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2023-05-19 150.00 0.5857 165.00 125.00 519 304 823

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
84.33 0.00 0.00 0 1 80.00 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 90.00 0.69 0.00 0.00 1 1
65.42 65.42 0.00 2 0 110.00 3.40 0.00 0.00 1 1
0.00 0.00 0.00 0 0 115.00 3.50 0.00 0.00 1 3
0.00 0.00 0.00 0 0 120.00 4.70 0.00 0.00 8 39
0.00 0.00 0.00 0 0 125.00 2.40 0.00 0.00 86 76
16.70 0.00 0.00 0 20 130.00 7.20 0.00 0.00 0 35
31.05 0.00 0.00 43 56 135.00 2.70 0.00 0.00 8 37
14.90 0.00 0.00 10 11 140.00 3.40 0.00 0.00 1 1
9.80 0.00 0.00 3 12 145.00 4.00 0.00 0.00 2 9
26.65 0.00 0.00 1 19 150.00 3.80 -1.20 -24.00 2 45
16.90 0.00 0.00 3 28 155.00 8.50 0.00 0.00 9 21
18.53 0.00 0.00 1 56 160.00 10.40 0.00 0.00 8 9
18.45 2.65 16.77 1 125 165.00 9.70 0.00 0.00 4 19
15.70 2.96 23.23 3 12 170.00 15.20 0.00 0.00 2 3
10.30 0.00 0.00 3 31 175.00 14.30 0.00 0.00 3 5
10.30 1.26 13.94 3 61 180.00 0.00 0.00 0.00 0 0
6.43 0.00 0.00 1 40 185.00 0.00 0.00 0.00 0 0
3.90 0.00 0.00 3 16 190.00 0.00 0.00 0.00 0 0
3.90 0.00 0.00 5 13 195.00 0.00 0.00 0.00 0 0
2.80 0.00 0.00 4 6 200.00 0.00 0.00 0.00 0 0
2.00 2.00 0.00 5 12 210.00 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: 2023-06-16

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2023-06-16 150.00 0.3698 175.00 150.00 979 362 1,341

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 90.00 0.83 0.00 0.00 1 1
0.00 0.00 0.00 0 0 95.00 0.80 0.00 0.00 0 1
60.00 0.00 0.00 5 7 100.00 0.00 0.00 0.00 0 0
56.69 0.00 0.00 0 1 105.00 0.00 0.00 0.00 0 0
51.80 0.00 0.00 10 0 110.00 1.77 0.00 0.00 1 103
0.00 0.00 0.00 0 0 115.00 3.70 0.00 0.00 1 13
51.03 0.00 0.00 1 1 120.00 2.95 0.00 0.00 2 15
0.00 0.00 0.00 0 0 125.00 2.54 0.00 0.00 5 11
35.80 0.00 0.00 3 27 130.00 2.60 0.00 0.00 1 1
32.78 0.00 0.00 5 26 135.00 3.10 0.00 0.00 10 29
21.00 0.00 0.00 1 18 140.00 4.60 0.00 0.00 1 2
11.00 0.00 0.00 2 23 145.00 4.90 0.00 0.00 6 11
22.00 0.00 0.00 2 14 150.00 4.40 -1.40 -24.14 2 115
15.50 0.00 0.00 3 14 155.00 6.00 0.00 0.00 1 15
18.36 0.00 0.00 4 15 160.00 9.40 0.00 0.00 1 10
17.13 0.00 0.00 1 29 165.00 10.40 0.00 0.00 13 25
14.00 0.00 0.00 5 14 170.00 10.50 -6.30 -37.50 1 4
10.68 0.00 0.00 4 294 175.00 15.10 15.10 0.00 0 6
7.10 0.00 0.00 1 123 180.00 0.00 0.00 0.00 0 0
9.10 4.10 82.00 8 21 185.00 0.00 0.00 0.00 0 0
4.80 0.00 0.00 1 35 190.00 0.00 0.00 0.00 0 0
5.92 1.32 28.70 3 15 195.00 0.00 0.00 0.00 0 0
3.50 0.00 0.00 7 141 200.00 0.00 0.00 0.00 0 0
2.40 2.40 0.00 0 1 210.00 0.00 0.00 0.00 0 0
0.95 0.00 0.00 10 60 220.00 0.00 0.00 0.00 0 0
0.70 0.00 0.00 2 96 230.00 0.00 0.00 0.00 0 0
1.45 0.00 0.00 13 4 240.00 100.10 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.