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: 2024-02-16

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2024-02-16 87.50 0.7041 95.00 87.50 507 357 864

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
0.00 0.00 0.00 0 0 55.00 0.65 0.00 0.00 0 2
29.05 0.00 0.00 1 1 60.00 0.00 0.00 0.00 0 0
15.30 0.00 0.00 0 0 65.00 0.00 0.00 0.00 0 0
11.00 0.00 0.00 0 15 70.00 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 72.50 3.90 0.00 0.00 3 0
0.00 0.00 0.00 0 0 77.50 0.01 -0.34 -97.14 6 6
9.60 0.00 0.00 1 0 80.00 0.17 0.00 0.00 1 106
0.00 0.00 0.00 0 0 82.50 0.21 -0.14 -40.00 8 12
5.66 0.76 15.51 27 4 85.00 0.47 -0.09 -16.07 1 84
3.88 0.97 33.33 4 25 87.50 1.00 -0.40 -28.57 1 107
2.35 0.35 17.50 76 98 90.00 2.90 0.00 0.00 3 35
1.25 0.55 78.57 61 58 92.50 2.88 -1.62 -36.00 1 3
0.45 0.00 0.00 17 145 95.00 0.00 0.00 0.00 0 0
0.10 0.00 0.00 2 31 97.50 0.00 0.00 0.00 0 0
0.10 0.00 0.00 15 15 100.00 0.00 0.00 0.00 0 0
0.15 0.00 0.00 1 51 105.00 17.34 0.00 0.00 2 2
0.60 0.00 0.00 1 60 110.00 0.00 0.00 0.00 0 0
0.80 0.00 0.00 0 3 120.00 0.00 0.00 0.00 0 0
0.10 0.00 0.00 0 1 130.00 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: 2024-03-15

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2024-03-15 87.50 0.2008 97.50 82.50 1,549 311 1,860

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 50.00 0.15 0.00 0.00 3 16
0.00 0.00 0.00 0 0 55.00 2.88 0.00 0.00 0 22
27.20 0.00 0.00 4 0 60.00 0.00 0.00 0.00 0 0
24.80 0.00 0.00 0 7 65.00 0.00 0.00 0.00 0 0
22.50 0.00 0.00 0 7 67.50 0.95 0.00 0.00 0 1
0.00 0.00 0.00 0 0 70.00 0.20 0.00 0.00 3 33
0.00 0.00 0.00 0 0 72.50 2.10 0.00 0.00 2 2
9.40 0.00 0.00 0 23 75.00 1.60 0.00 0.00 1 1
12.80 0.00 0.00 0 7 77.50 1.45 0.00 0.00 0 2
13.88 0.00 0.00 3 4 80.00 0.85 0.00 0.00 3 4
0.00 0.00 0.00 0 0 82.50 0.68 0.00 0.00 1 96
5.20 0.00 0.00 1 16 85.00 1.46 0.00 0.00 1 11
4.64 0.14 3.11 1 51 87.50 1.77 0.00 0.00 10 42
2.90 0.00 0.00 1 52 90.00 3.80 0.00 0.00 1 51
2.03 0.23 12.78 13 399 92.50 4.90 0.00 0.00 1 26
1.00 0.00 0.00 1 36 95.00 0.00 0.00 0.00 0 0
0.50 0.00 0.00 3 814 97.50 0.00 0.00 0.00 0 0
0.16 0.00 0.00 1 64 100.00 10.25 0.00 0.00 3 2
0.44 0.00 0.00 3 43 105.00 18.73 0.00 0.00 0 2
0.80 0.00 0.00 0 20 110.00 0.00 0.00 0.00 0 0
1.10 0.00 0.00 0 2 120.00 0.00 0.00 0.00 0 0
0.25 0.00 0.00 1 1 125.00 0.00 0.00 0.00 0 0
0.45 0.00 0.00 0 3 130.00 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 90.00 1.0000 110.00 82.50 450 450 900

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 50.00 1.13 0.00 0.00 0 16
0.00 0.00 0.00 0 0 55.00 3.07 0.00 0.00 0 22
0.00 0.00 0.00 0 0 67.50 0.25 0.00 0.00 1 5
0.00 0.00 0.00 0 0 70.00 2.40 0.00 0.00 3 0
0.00 0.00 0.00 0 0 75.00 0.70 0.00 0.00 0 3
6.30 0.00 0.00 0 0 80.00 1.10 0.00 0.00 1 51
0.00 0.00 0.00 0 0 82.50 0.99 -0.31 -23.85 4 142
7.20 0.00 0.00 1 16 85.00 2.30 0.00 0.00 1 44
4.80 0.00 0.00 1 85 87.50 2.85 0.00 0.00 11 46
3.80 0.20 5.56 2 25 90.00 3.60 0.00 0.00 5 64
2.00 0.00 0.00 1 69 92.50 3.60 0.00 0.00 14 29
1.60 0.00 0.00 8 22 95.00 5.10 0.00 0.00 23 28
1.04 0.00 0.00 9 48 97.50 0.00 0.00 0.00 0 0
0.89 0.00 0.00 6 44 100.00 0.00 0.00 0.00 0 0
0.95 0.00 0.00 1 1 105.00 0.00 0.00 0.00 0 0
0.10 0.00 0.00 1 140 110.00 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 85.00 1.9003 87.50 72.50 391 743 1,134

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
36.90 0.00 0.00 0 0 45.00 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 50.00 1.15 0.00 0.00 6 12
16.70 0.00 0.00 0 1 65.00 1.68 0.00 0.00 28 28
24.00 0.00 0.00 7 7 67.50 2.25 0.00 0.00 0 32
20.90 0.00 0.00 5 5 70.00 0.00 0.00 0.00 0 0
16.75 0.00 0.00 1 1 72.50 0.67 0.00 0.00 1 365
17.90 0.00 0.00 5 12 75.00 2.30 0.00 0.00 1 5
7.60 0.00 0.00 0 1 77.50 1.10 0.00 0.00 9 46
12.10 0.00 0.00 18 18 80.00 1.30 0.00 0.00 14 164
0.00 0.00 0.00 0 0 82.50 1.58 0.00 0.00 2 11
7.60 0.00 0.00 1 35 85.00 1.98 0.00 0.00 3 8
6.50 0.00 0.00 5 67 87.50 3.20 0.00 0.00 5 16
4.70 0.00 0.00 20 18 90.00 3.90 0.00 0.00 0 32
3.43 0.00 0.00 3 43 92.50 4.80 0.00 0.00 3 3
2.52 0.00 0.00 1 36 95.00 7.20 0.00 0.00 1 10
1.50 0.00 0.00 4 33 97.50 9.60 0.00 0.00 1 10
1.05 0.00 0.00 1 46 100.00 10.00 0.00 0.00 0 1
1.15 0.00 0.00 23 17 105.00 0.00 0.00 0.00 0 0
0.40 0.00 0.00 0 4 110.00 0.00 0.00 0.00 0 0
1.27 0.00 0.00 39 39 115.00 0.00 0.00 0.00 0 0
1.71 0.00 0.00 7 7 120.00 0.00 0.00 0.00 0 0
0.45 0.00 0.00 40 1 125.00 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 87.50 0.6348 115.00 65.00 178 113 291

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
28.72 0.00 0.00 0 1 60.00 0.15 0.00 0.00 0 10
0.00 0.00 0.00 0 0 65.00 1.77 0.00 0.00 28 28
0.00 0.00 0.00 0 0 70.00 1.45 0.00 0.00 1 0
0.00 0.00 0.00 0 0 75.00 2.31 0.00 0.00 1 1
13.50 0.00 0.00 0 1 77.50 1.10 0.00 0.00 1 5
11.90 0.00 0.00 5 14 80.00 1.95 0.00 0.00 2 12
6.10 0.00 0.00 1 7 82.50 2.05 0.00 0.00 10 8
11.70 0.00 0.00 2 8 85.00 3.00 0.00 0.00 0 5
6.90 0.00 0.00 8 10 87.50 3.07 -0.23 -6.97 1 22
4.90 0.00 0.00 1 13 90.00 4.02 -0.38 -8.64 1 22
4.60 0.00 0.00 2 18 92.50 0.00 0.00 0.00 0 0
3.00 0.00 0.00 2 19 95.00 0.00 0.00 0.00 0 0
2.41 0.00 0.00 1 6 97.50 0.00 0.00 0.00 0 0
1.55 0.00 0.00 1 5 100.00 0.00 0.00 0.00 0 0
0.59 0.00 0.00 3 10 105.00 0.00 0.00 0.00 0 0
0.27 0.00 0.00 2 2 110.00 0.00 0.00 0.00 0 0
0.80 0.00 0.00 5 44 115.00 0.00 0.00 0.00 0 0
1.10 0.00 0.00 7 19 120.00 0.00 0.00 0.00 0 0
0.40 0.00 0.00 0 1 125.00 0.00 0.00 0.00 0 0

 

 

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

Option Maturity: 2024-07-19

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2024-07-19 90.00 0.7407 115.00 90.00 54 40 94

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
33.00 0.00 0.00 1 4 60.00 0.00 0.00 0.00 0 0
16.00 0.00 0.00 0 11 75.00 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 77.50 1.75 0.00 0.00 5 5
0.00 0.00 0.00 0 0 80.00 2.10 0.00 0.00 1 1
11.62 0.00 0.00 1 1 85.00 0.00 0.00 0.00 0 0
5.60 0.00 0.00 0 1 87.50 3.70 0.00 0.00 9 12
6.44 0.00 0.00 1 0 90.00 4.60 0.00 0.00 1 14
0.00 0.00 0.00 0 0 92.50 5.80 0.00 0.00 6 7
2.85 0.00 0.00 1 4 95.00 0.00 0.00 0.00 0 0
2.50 0.00 0.00 1 8 100.00 0.00 0.00 0.00 0 0
0.88 0.00 0.00 3 4 105.00 17.75 0.00 0.00 0 1
1.20 0.00 0.00 2 0 110.00 0.00 0.00 0.00 0 0
0.80 0.00 0.00 0 21 115.00 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 80.00 24.1270 95.00 75.00 63 1,520 1,583

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
29.60 0.00 0.00 0 15 55.00 0.15 0.00 0.00 40 41
0.00 0.00 0.00 0 0 60.00 1.15 0.00 0.00 0 1
0.00 0.00 0.00 0 0 70.00 1.00 0.00 0.00 15 15
18.40 0.00 0.00 0 4 72.50 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 75.00 1.60 0.00 0.00 781 781
13.20 0.00 0.00 5 7 80.00 2.45 0.00 0.00 0 676
0.00 0.00 0.00 0 0 85.00 3.50 0.00 0.00 1 4
6.20 0.00 0.00 1 1 87.50 4.80 0.00 0.00 0 1
0.00 0.00 0.00 0 0 92.50 6.50 0.00 0.00 0 1
3.98 0.00 0.00 0 22 95.00 0.00 0.00 0.00 0 0
2.35 0.00 0.00 1 2 100.00 0.00 0.00 0.00 0 0
1.15 0.00 0.00 1 2 105.00 0.00 0.00 0.00 0 0
1.05 0.00 0.00 1 4 110.00 0.00 0.00 0.00 0 0
0.50 0.00 0.00 2 6 120.00 0.00 0.00 0.00 0 0

 

 

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

Option Maturity: 2024-09-20

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 90.00 0.7317 100.00 45.00 41 30 71

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 1.05 0.00 0.00 10 10
0.00 0.00 0.00 0 0 55.00 1.35 0.00 0.00 3 4
0.00 0.00 0.00 0 0 70.00 1.27 0.00 0.00 0 1
8.79 0.00 0.00 1 1 80.00 7.00 0.00 0.00 0 2
0.00 0.00 0.00 0 0 85.00 8.00 0.00 0.00 8 8
0.00 0.00 0.00 0 0 87.50 4.80 0.00 0.00 0 1
7.40 0.00 0.00 1 6 90.00 5.80 0.00 0.00 3 3
9.02 0.00 0.00 1 1 92.50 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 95.00 8.80 0.00 0.00 0 1
3.50 0.00 0.00 0 4 97.50 0.00 0.00 0.00 0 0
3.00 0.00 0.00 1 21 100.00 0.00 0.00 0.00 0 0
1.63 0.00 0.00 1 8 105.00 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: 2024-10-18

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 97.50 1.2273 110.00 95.00 22 27 49

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
8.60 0.00 0.00 0 1 80.00 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 82.50 3.10 0.00 0.00 1 2
13.69 0.00 0.00 1 0 85.00 3.80 0.00 0.00 1 1
9.34 0.00 0.00 0 1 87.50 5.00 0.00 0.00 0 1
4.30 0.00 0.00 0 1 90.00 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 95.00 8.10 0.00 0.00 18 18
0.00 0.00 0.00 0 0 97.50 10.40 0.00 0.00 0 4
2.50 0.00 0.00 0 3 100.00 12.40 0.00 0.00 0 1
1.80 0.00 0.00 3 5 105.00 0.00 0.00 0.00 0 0
1.40 0.00 0.00 0 10 110.00 0.00 0.00 0.00 0 0
1.35 0.00 0.00 0 1 115.00 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 82.50 0.5556 82.50 92.50 18 10 28

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
21.95 0.00 0.00 0 1 70.00 0.00 0.00 0.00 0 0
17.85 0.00 0.00 0 1 75.00 0.00 0.00 0.00 0 0
16.50 0.00 0.00 0 11 82.50 0.00 0.00 0.00 0 0
14.30 0.00 0.00 0 5 85.00 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 92.50 7.50 0.00 0.00 5 7
0.00 0.00 0.00 0 0 95.00 8.70 0.00 0.00 1 2
0.00 0.00 0.00 0 0 97.50 10.60 0.00 0.00 0 1

 

 

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 82.50 0.7442 82.50 60.00 43 32 75

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
45.00 0.00 0.00 0 5 50.00 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 60.00 0.75 0.00 0.00 20 20
13.38 0.00 0.00 0 15 82.50 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 85.00 5.11 0.00 0.00 1 1
0.00 0.00 0.00 0 0 87.50 5.40 0.00 0.00 3 4
7.00 0.00 0.00 1 1 92.50 0.00 0.00 0.00 0 0
9.30 0.00 0.00 1 7 95.00 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 97.50 10.90 0.00 0.00 0 1
0.00 0.00 0.00 0 0 100.00 11.00 0.00 0.00 0 6
3.40 0.00 0.00 1 2 105.00 0.00 0.00 0.00 0 0
3.50 0.00 0.00 10 10 110.00 0.00 0.00 0.00 0 0
0.95 0.00 0.00 0 3 120.00 0.00 0.00 0.00 0 0

 

 

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