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 1.50 0.0718 1.50 1.00 7,159 514 7,673

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 0.50 0.02 0.00 0.00 70 68
0.42 0.10 31.25 21 57 1.00 0.01 0.00 0.00 84 362
0.08 0.04 100.00 3,690 6,648 1.50 0.15 -0.08 -34.78 17 70
0.02 0.01 100.00 67 303 2.00 0.72 0.05 7.46 5 6
0.01 0.00 0.00 10 151 2.50 1.12 0.00 0.00 0 8

 

 

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 1.50 0.0811 2.00 1.00 57,866 4,691 62,557

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
0.80 -0.03 -3.61 3 1,559 0.50 0.01 0.00 0.00 5 86
0.44 0.10 29.41 21 650 1.00 0.01 -0.02 -66.67 4 1,642
0.11 0.06 120.00 884 17,486 1.50 0.19 -0.05 -20.83 18 653
0.04 0.02 100.00 247 19,273 2.00 0.60 -0.17 -22.08 1 1,611
0.03 0.02 200.00 240 2,477 2.50 1.20 0.00 0.00 1 22
0.01 0.00 0.00 6 9,974 3.00 1.64 -0.12 -6.82 10 460
0.01 0.00 0.00 100 2,536 4.00 2.84 0.00 0.00 2 198
0.01 0.00 0.00 4 2,423 5.00 3.52 0.00 0.00 1 0
0.02 0.00 0.00 6 216 6.00 4.77 0.00 0.00 1 1
0.01 0.00 0.00 3 705 7.00 5.50 0.00 0.00 3 4
0.02 0.00 0.00 8 567 8.00 6.70 0.00 0.00 2 14

 

 

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 1.50 0.0950 1.50 1.00 4,611 438 5,049

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 0.50 0.02 0.00 0.00 1 0
0.40 0.05 14.29 1 27 1.00 0.03 0.01 50.00 70 307
0.12 0.04 50.00 84 3,663 1.50 0.22 -0.11 -33.33 69 116
0.05 0.03 150.00 141 899 2.00 0.70 0.00 0.00 10 15
0.03 0.00 0.00 1 22 2.50 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 1.00 0.2989 2.00 1.00 1,713 512 2,225

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
0.99 0.00 0.00 1 1 0.50 0.03 0.00 0.00 0 15
0.48 0.12 33.33 6 303 1.00 0.04 -0.01 -20.00 160 485
0.14 0.03 27.27 75 568 1.50 0.25 -0.04 -13.79 17 10
0.05 0.02 66.67 162 801 2.00 0.54 0.00 0.00 2 2
0.02 0.00 0.00 1 40 2.50 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: 2023-01-06

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 0.50 0.1900 2.00 0.50 300 57 357

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 0.50 0.04 0.00 0.00 57 57
0.15 0.04 36.36 80 39 1.50 0.00 0.00 0.00 0 0
0.05 0.02 66.67 157 261 2.00 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 1.50 0.0970 3.00 1.00 125,487 12,175 137,662

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
0.75 0.00 0.00 2 1,689 0.50 0.02 0.00 0.00 1 350
0.47 0.08 20.51 42 5,476 1.00 0.06 -0.02 -25.00 3 2,867
0.18 0.05 38.46 312 4,593 1.50 0.30 0.00 0.00 6 616
0.08 0.04 100.00 4,536 11,241 2.00 0.79 0.00 0.00 1 716
0.04 0.01 33.33 30 2,086 2.50 1.03 0.00 0.00 1 15
0.02 -0.01 -33.33 162 20,050 3.00 1.65 -0.07 -4.07 25 2,545
0.01 0.00 0.00 1 10,935 4.00 2.72 0.00 0.00 3 1,737
0.02 0.01 100.00 218 11,188 5.00 3.77 0.00 0.00 1 1,547
0.03 0.00 0.00 60 1,453 6.00 4.43 0.00 0.00 1 20
0.01 -0.02 -66.67 18 7,865 7.00 5.66 0.00 0.00 2 358
0.01 0.00 0.00 20 13,839 10.00 8.80 0.00 0.00 1 692
0.01 0.00 0.00 1 6,336 12.00 10.49 0.00 0.00 5 3
0.01 0.00 0.00 1 7,936 15.00 13.71 0.00 0.00 1 65
0.02 0.00 0.00 10 1,556 17.00 15.44 0.00 0.00 5 3
0.01 0.00 0.00 10 6,263 20.00 18.66 0.00 0.00 2 1
0.01 0.00 0.00 10 3,077 22.00 18.34 0.00 0.00 1 85
0.02 0.00 0.00 5 4,435 25.00 22.65 0.00 0.00 15 255
0.01 0.00 0.00 1 5,469 30.00 25.70 0.00 0.00 10 300

 

 

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 1.00 0.1752 3.00 1.00 10,735 1,881 12,616

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
0.85 0.02 2.41 1 532 0.50 0.01 0.00 0.00 1 599
0.52 0.10 23.81 29 435 1.00 0.12 0.00 0.00 60 1,003
0.27 0.09 50.00 60 2,968 1.50 0.37 -0.03 -7.50 16 187
0.13 0.03 30.00 88 2,270 2.00 0.83 0.00 0.00 1 50
0.09 0.03 50.00 18 811 2.50 1.28 0.00 0.00 1 23
0.05 0.01 25.00 302 3,719 3.00 1.82 0.00 0.00 1 19

 

 

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 1.00 0.2481 2.00 0.50 2,148 533 2,681

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
0.85 0.10 13.33 1 33 0.50 0.05 0.00 0.00 120 280
0.64 0.18 39.13 7 90 1.00 0.18 -0.03 -14.29 60 142
0.25 0.00 0.00 10 178 1.50 0.43 0.00 0.00 7 17
0.20 0.04 25.00 39 1,581 2.00 0.81 0.00 0.00 90 94
0.12 0.03 33.33 6 19 2.50 0.00 0.00 0.00 0 0
0.09 0.03 50.00 35 247 3.00 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 1.50 0.0594 15.00 0.50 62,898 3,738 66,636

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
0.97 0.21 27.63 6 473 0.50 0.06 0.00 0.00 1 1,067
0.64 0.04 6.67 38 1,016 1.00 0.26 -0.04 -13.33 1 410
0.45 0.04 9.76 221 3,771 1.50 0.53 -0.03 -5.36 1 216
0.33 0.04 13.79 180 5,963 2.00 0.91 0.00 0.00 7 862
0.24 0.04 20.00 10 605 2.50 1.35 -0.24 -15.09 1 3
0.19 0.03 18.75 27 7,187 3.00 1.85 0.00 0.00 3 338
0.19 0.08 72.73 2 4,578 4.00 2.54 0.00 0.00 1 205
0.09 0.00 0.00 321 7,715 5.00 3.76 0.00 0.00 1 247
0.07 0.01 16.67 99 5,062 7.00 5.70 0.00 0.00 1 387
0.05 0.01 25.00 6 8,859 10.00 8.60 1.25 17.01 20 0
0.04 0.00 0.00 4 3,234 12.00 10.20 0.00 0.00 2 3
0.04 0.01 33.33 14 14,435 15.00 14.05 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: 2025-01-17

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 1.50 0.0074 5.00 1.50 88,093 655 88,748

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
1.51 0.66 77.65 3 342 0.50 0.12 0.00 0.00 41 25
0.75 0.10 15.38 9 203 1.00 0.39 0.00 0.00 25 75
0.58 0.07 13.73 15 529 1.50 0.56 0.00 0.00 14 519
0.45 0.04 9.76 6 2,549 2.00 1.00 0.00 0.00 5 25
0.35 0.02 6.06 27 1,453 2.50 1.70 0.00 0.00 0 1
0.30 0.00 0.00 14 94 3.00 1.28 0.00 0.00 8 8
0.20 0.00 0.00 1 135 4.00 2.94 0.00 0.00 0 2
0.18 0.02 12.50 298 82,788 5.00 3.00 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.