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: 2022-12-02

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2022-12-02 16.00 0.6667 19.00 16.00 3 2 5

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 10.00 0.05 0.00 0.00 0 0
0.00 0.00 0.00 0 0 14.50 0.25 0.00 0.00 0 0
0.60 0.00 0.00 30 0 15.00 0.05 0.00 0.00 51 0
0.06 0.00 0.00 2 0 15.50 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 16.00 1.40 0.00 0.00 0 2
0.05 0.00 0.00 1 0 17.00 0.00 0.00 0.00 0 0
0.10 0.00 0.00 2 0 18.00 0.00 0.00 0.00 0 0
0.55 0.00 0.00 0 3 19.00 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: 2022-12-09

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 15.00 +Inf 0.00 15.00 0 10 10

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 15.00 0.55 0.00 0.00 0 10
1.50 0.00 0.00 0 0 16.00 0.99 0.00 0.00 2 0
0.05 0.00 0.00 1 0 17.00 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 18.00 6.4925 21.00 18.00 67 435 502

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
12.00 0.00 0.00 1 1 5.00 0.05 0.00 0.00 0 1
4.80 0.00 0.00 1 1 10.00 0.35 0.00 0.00 0 1
0.00 0.00 0.00 0 0 11.00 0.50 0.00 0.00 0 1
4.64 0.00 0.00 0 10 12.00 0.26 0.00 0.00 1 0
5.00 0.00 0.00 1 3 13.00 0.10 0.00 0.00 1 0
0.00 0.00 0.00 0 0 13.50 0.18 0.00 0.00 0 0
1.20 0.00 0.00 2 0 14.00 0.25 0.00 0.00 1 0
0.00 0.00 0.00 0 0 14.50 0.40 0.00 0.00 2 0
0.82 0.00 0.00 158 0 15.00 0.34 0.00 0.00 1 0
0.35 0.00 0.00 7 0 15.50 0.00 0.00 0.00 0 0
0.20 0.00 0.00 1 0 16.00 1.45 0.00 0.00 3 0
0.07 0.00 0.00 2 0 17.00 2.01 0.00 0.00 25 0
0.13 0.00 0.00 0 0 17.50 0.00 0.00 0.00 0 0
0.20 0.00 0.00 5 0 18.00 2.70 0.00 0.00 1 424
0.18 0.00 0.00 2 0 19.00 4.05 0.00 0.00 4 0
0.10 0.00 0.00 1 0 20.00 3.95 0.00 0.00 3 3
0.25 0.00 0.00 1 12 21.00 3.70 0.00 0.00 4 5
0.15 0.00 0.00 1 0 22.00 0.00 0.00 0.00 0 0
3.50 0.00 0.00 0 7 23.00 0.00 0.00 0.00 0 0
0.77 0.00 0.00 1 2 24.00 0.00 0.00 0.00 0 0
0.13 0.00 0.00 3 0 25.00 0.00 0.00 0.00 0 0
0.64 0.00 0.00 5 9 26.00 0.00 0.00 0.00 0 0
0.65 0.00 0.00 2 4 28.00 0.00 0.00 0.00 0 0
0.70 0.00 0.00 0 1 29.00 0.00 0.00 0.00 0 0
0.20 0.00 0.00 2 6 30.00 11.90 0.00 0.00 0 0
0.50 0.00 0.00 1 1 31.00 0.00 0.00 0.00 0 0
0.60 0.00 0.00 1 2 32.00 16.00 0.00 0.00 5 0
0.27 0.00 0.00 4 8 35.00 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 0.00 NaN 0.00 0.00 0 0 0

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 13.00 0.15 0.00 0.00 1 0
0.00 0.00 0.00 0 0 14.00 0.60 0.00 0.00 0 0
0.25 0.00 0.00 10 0 16.00 1.60 0.00 0.00 0 0
0.45 0.00 0.00 0 0 17.00 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: 2022-12-30

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 0.00 NaN 0.00 0.00 0 0 0

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 13.00 0.20 0.00 0.00 0 0
0.00 0.00 0.00 0 0 16.00 1.55 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: 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 33.00 0.3867 85.00 23.00 2,118 819 2,937

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
13.35 0.00 0.00 1 2 3.00 2.45 0.00 0.00 1 2
9.10 0.00 0.00 5 0 5.00 0.45 0.00 0.00 20 10
6.10 0.00 0.00 3 0 8.00 0.00 0.00 0.00 0 0
5.50 0.00 0.00 2 0 9.00 0.65 0.00 0.00 1 1
6.70 0.00 0.00 3 0 10.00 0.65 0.00 0.00 40 0
2.95 0.00 0.00 2 0 12.00 1.40 0.00 0.00 0 1
3.60 0.00 0.00 1 0 13.00 0.50 0.00 0.00 16 0
0.00 0.00 0.00 0 0 14.00 0.55 0.00 0.00 2 0
1.20 0.00 0.00 4 0 15.00 1.05 0.00 0.00 2 0
0.85 0.00 0.00 1 0 16.00 1.70 0.00 0.00 12 70
0.45 0.00 0.00 1 0 17.00 2.71 0.00 0.00 4 0
0.35 0.00 0.00 5 0 18.00 4.70 0.00 0.00 8 104
0.15 0.00 0.00 2 0 20.00 4.50 0.00 0.00 1 0
0.30 0.00 0.00 0 0 21.00 0.00 0.00 0.00 0 0
0.05 0.00 0.00 1 0 23.00 6.35 0.00 0.00 30 557
0.10 0.00 0.00 1 0 25.00 10.20 0.00 0.00 2 0
0.05 0.00 0.00 3 0 28.00 7.00 0.00 0.00 1 6
0.05 0.00 0.00 2 0 30.00 12.99 0.00 0.00 3 0
0.10 0.00 0.00 10 66 33.00 15.03 0.00 0.00 27 5
0.14 0.00 0.00 1 0 35.00 11.50 0.00 0.00 2 18
1.46 0.00 0.00 1 32 37.00 10.00 0.00 0.00 0 2
0.36 0.00 0.00 2 356 40.00 20.20 0.00 0.00 2 7
0.60 0.00 0.00 2 16 42.00 13.40 0.00 0.00 3 0
0.20 0.00 0.00 24 61 45.00 30.05 0.00 0.00 28 0
0.49 0.00 0.00 2 167 47.00 16.62 0.00 0.00 0 0
0.15 0.00 0.00 20 170 50.00 30.85 0.00 0.00 1 14
0.38 0.00 0.00 4 57 55.00 33.95 0.00 0.00 1 0
0.30 0.00 0.00 1 91 60.00 0.00 0.00 0.00 0 0
0.25 0.00 0.00 2 11 65.00 43.50 0.00 0.00 25 22
0.05 0.00 0.00 2 55 70.00 0.00 0.00 0.00 0 0
0.05 0.00 0.00 1 176 75.00 0.00 0.00 0.00 0 0
0.75 0.00 0.00 4 36 80.00 0.00 0.00 0.00 0 0
0.05 0.00 0.00 14 822 85.00 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: 2023-03-17

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2023-03-17 13.00 0.3000 23.00 9.00 30 9 39

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
8.80 0.00 0.00 1 1 7.00 0.00 0.00 0.00 0 0
9.00 0.00 0.00 1 1 8.00 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 9.00 0.60 0.00 0.00 1 2
0.00 0.00 0.00 0 0 10.00 0.65 0.00 0.00 1 1
4.30 0.00 0.00 0 0 11.00 0.80 0.00 0.00 1 2
0.00 0.00 0.00 0 0 12.00 0.75 0.00 0.00 1 0
5.00 0.00 0.00 0 1 13.00 1.50 0.00 0.00 0 1
2.40 0.00 0.00 23 0 14.00 1.30 0.00 0.00 11 0
1.89 0.00 0.00 1 0 15.00 1.75 0.00 0.00 28 0
0.00 0.00 0.00 0 0 16.00 1.40 0.00 0.00 0 1
2.69 0.00 0.00 11 0 17.00 2.80 0.00 0.00 0 1
0.80 0.00 0.00 10 0 18.00 4.52 0.00 0.00 5 0
0.69 0.00 0.00 24 0 19.00 5.70 0.00 0.00 0 1
0.56 0.00 0.00 2 0 20.00 0.00 0.00 0.00 0 0
1.60 0.00 0.00 0 1 21.00 0.00 0.00 0.00 0 0
0.31 0.00 0.00 3 0 22.00 0.00 0.00 0.00 0 0
0.90 0.00 0.00 1 8 23.00 0.00 0.00 0.00 0 0
1.00 0.00 0.00 1 5 25.00 0.00 0.00 0.00 0 0
0.50 0.00 0.00 1 2 26.00 0.00 0.00 0.00 0 0
1.10 0.00 0.00 1 2 27.00 0.00 0.00 0.00 0 0
1.00 0.00 0.00 1 3 28.00 0.00 0.00 0.00 0 0
0.65 0.00 0.00 2 2 29.00 0.00 0.00 0.00 0 0
0.75 0.00 0.00 4 2 30.00 14.30 0.00 0.00 2 0
0.80 0.00 0.00 1 2 31.00 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 20.00 3.6154 30.00 14.00 13 47 60

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 14.00 2.10 0.00 0.00 40 40
0.00 0.00 0.00 0 0 15.00 2.46 0.00 0.00 0 4
0.00 0.00 0.00 0 0 16.00 2.52 0.00 0.00 0 0
0.00 0.00 0.00 0 0 17.00 4.25 0.00 0.00 0 0
2.25 0.00 0.00 0 0 19.00 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 20.00 5.75 0.00 0.00 0 3
1.30 0.00 0.00 1 1 23.00 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 25.00 10.00 0.00 0.00 2 0
0.65 0.00 0.00 0 1 26.00 0.00 0.00 0.00 0 0
0.70 0.00 0.00 0 1 27.00 0.00 0.00 0.00 0 0
0.35 0.00 0.00 0 0 28.00 0.00 0.00 0.00 0 0
0.50 0.00 0.00 10 10 30.00 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: 2024-01-19

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2024-01-19 25.00 0.9957 22.00 40.00 233 232 465

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
12.60 0.00 0.00 1 3 3.00 0.30 0.00 0.00 1 3
10.70 0.00 0.00 1 0 5.00 0.45 0.00 0.00 2 3
8.15 0.00 0.00 1 21 8.00 1.00 0.00 0.00 1 3
9.40 0.00 0.00 30 47 10.00 2.40 0.00 0.00 5 7
5.75 0.00 0.00 11 10 13.00 2.50 0.00 0.00 2 0
4.50 0.00 0.00 3 0 15.00 5.50 0.00 0.00 25 27
3.10 0.00 0.00 5 0 17.00 6.00 0.00 0.00 1 10
2.50 0.00 0.00 6 0 20.00 6.33 0.00 0.00 1 15
2.90 0.00 0.00 2 52 22.00 6.95 0.00 0.00 30 30
1.60 0.00 0.00 2 0 25.00 11.00 0.00 0.00 1 1
2.10 0.00 0.00 2 34 27.00 0.00 0.00 0.00 0 0
1.00 0.00 0.00 1 0 30.00 14.03 0.00 0.00 1 16
1.95 0.00 0.00 1 7 32.00 17.02 0.00 0.00 0 9
1.75 0.00 0.00 1 10 35.00 15.20 0.00 0.00 0 1
1.48 0.00 0.00 4 3 37.00 0.00 0.00 0.00 0 0
1.00 0.00 0.00 2 46 40.00 25.20 0.00 0.00 28 107

 

 

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 30.00 0.0000 30.00 0.00 1 0 1

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
6.00 0.00 0.00 1 0 13.00 0.00 0.00 0.00 0 0
6.72 0.00 0.00 4 0 15.00 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 20.00 7.50 0.00 0.00 0 0
2.80 0.00 0.00 1 1 30.00 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.