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: 2022-12-16

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 7.50 0.2349 7.50 7.50 647 152 799

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
6.00 6.00 0.00 0 15 2.50 0.00 0.00 0.00 0 0
3.70 0.00 0.00 15 21 5.00 0.17 0.00 0.00 10 21
1.67 0.00 0.00 26 380 7.50 0.25 0.00 0.00 1 77
0.23 0.00 0.00 31 168 10.00 1.69 -0.16 -8.65 7 54
0.06 0.00 0.00 10 45 12.50 3.80 0.00 0.00 12 0
0.25 0.00 0.00 6 18 15.00 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 15.00 0.7562 15.00 28.33 4,361 3,298 7,659

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
3.71 0.00 0.00 0 40 2.50 0.00 0.00 0.00 0 0
4.20 0.00 0.00 171 271 5.00 0.10 0.00 0.00 13 135
1.60 0.00 0.00 41 264 8.33 0.90 0.00 0.00 5 215
0.78 0.08 11.43 29 380 10.00 2.20 0.00 0.00 5 30
0.36 0.00 0.00 3 93 11.67 0.00 0.00 0.00 0 0
0.42 0.00 0.00 3 51 13.33 1.40 0.00 0.00 6 35
0.20 0.00 0.00 30 1,869 15.00 6.20 0.00 0.00 15 62
0.15 0.00 0.00 1 51 16.67 8.00 0.00 0.00 10 443
0.20 0.00 0.00 1 93 18.33 11.64 0.00 0.00 5 454
0.17 0.00 0.00 3 169 20.00 5.13 0.00 0.00 10 65
0.05 0.00 0.00 1 346 21.67 15.00 0.00 0.00 1 0
0.05 0.00 0.00 6 496 23.33 10.50 0.00 0.00 3 24
0.05 0.00 0.00 6 31 25.00 10.00 0.00 0.00 3 33
0.05 0.00 0.00 1 36 26.67 6.33 0.00 0.00 0 3
0.05 0.00 0.00 10 21 28.33 7.90 0.00 0.00 0 750
0.05 0.00 0.00 6 16 30.00 0.00 0.00 0.00 0 0
0.05 0.00 0.00 1 16 31.67 10.44 0.00 0.00 0 30
0.05 0.00 0.00 9 0 33.33 18.46 0.00 0.00 3 33
0.05 0.00 0.00 6 0 35.00 3.50 0.00 0.00 0 0
2.20 0.00 0.00 6 0 36.67 0.00 0.00 0.00 0 0
9.00 0.00 0.00 0 9 38.33 0.00 0.00 0.00 0 0
0.52 0.00 0.00 1 9 40.00 6.30 0.00 0.00 2 30
0.27 0.00 0.00 9 3 41.67 0.00 0.00 0.00 0 0
3.13 0.00 0.00 0 30 43.33 18.17 0.00 0.00 0 486
22.00 0.00 0.00 1 0 45.00 10.50 0.00 0.00 10 0
0.05 0.00 0.00 9 9 50.00 7.20 0.00 0.00 2 0
0.00 0.00 0.00 0 0 55.00 10.50 0.00 0.00 2 16
1.77 0.00 0.00 0 18 58.33 0.00 0.00 0.00 0 0
20.00 0.00 0.00 1 0 60.00 13.80 0.00 0.00 7 0
14.00 0.00 0.00 0 0 65.00 0.00 0.00 0.00 0 0
10.45 0.00 0.00 1 0 70.00 12.80 0.00 0.00 1 9
19.45 0.00 0.00 1 6 75.00 15.30 0.00 0.00 1 11
10.00 0.00 0.00 2 0 80.00 19.00 0.00 0.00 1 1
19.50 0.00 0.00 2 0 85.00 23.70 0.00 0.00 9 250
19.10 0.00 0.00 1 4 90.00 22.79 0.00 0.00 0 1
12.50 0.00 0.00 5 7 95.00 31.33 0.00 0.00 10 10
5.70 0.00 0.00 1 0 100.00 26.90 0.00 0.00 10 0
5.10 0.00 0.00 3 0 105.00 0.00 0.00 0.00 0 0
4.50 0.00 0.00 2 0 110.00 0.00 0.00 0.00 0 0
27.00 0.00 0.00 3 3 115.00 0.00 0.00 0.00 0 0
3.00 0.00 0.00 1 0 120.00 46.87 0.00 0.00 10 10
10.00 0.00 0.00 1 4 125.00 0.00 0.00 0.00 0 0
9.40 0.00 0.00 0 10 130.00 54.50 0.00 0.00 4 162
4.40 0.00 0.00 2 0 150.00 0.00 0.00 0.00 0 0
5.32 0.00 0.00 5 6 175.00 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: 2023-02-17

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 10.00 0.1300 15.00 5.00 4,477 582 5,059

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
4.00 0.00 0.00 10 10 2.50 0.13 0.00 0.00 0 20
0.00 0.00 0.00 0 0 5.00 0.15 0.00 0.00 18 322
2.05 0.00 0.00 1 156 7.50 0.86 0.00 0.00 0 11
0.85 0.00 0.00 2 157 10.00 2.35 0.00 0.00 100 175
0.75 0.00 0.00 2 20 12.50 2.35 0.00 0.00 20 30
0.45 0.00 0.00 1 2,473 15.00 8.30 0.00 0.00 6 10
2.10 0.00 0.00 5 18 17.50 2.85 0.00 0.00 0 12
0.10 0.00 0.00 1 0 20.00 4.10 0.00 0.00 0 1
0.24 0.00 0.00 1 129 22.50 0.00 0.00 0.00 0 0
0.15 0.00 0.00 60 90 25.00 8.70 0.00 0.00 1 1
0.45 0.00 0.00 1,401 1,423 30.00 0.00 0.00 0.00 0 0
0.40 0.00 0.00 1 1 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: 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 13.33 0.9448 10.00 21.67 417 394 811

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 2.50 0.07 0.00 0.00 0 24
4.51 0.00 0.00 1 1 5.00 0.45 0.00 0.00 4 62
2.25 0.00 0.00 10 15 8.33 1.76 -0.74 -29.60 7 2
1.58 0.00 0.00 8 211 10.00 2.80 0.00 0.00 1 42
1.63 0.00 0.00 1 2 11.67 1.25 0.00 0.00 4 10
1.10 0.00 0.00 6 16 13.33 5.80 0.00 0.00 6 10
0.65 0.00 0.00 2 36 15.00 6.00 0.00 0.00 2 7
0.65 0.00 0.00 0 1 16.67 8.05 0.00 0.00 1 7
3.00 0.00 0.00 5 10 18.33 4.60 0.00 0.00 1 3
3.40 0.00 0.00 15 35 20.00 10.30 0.00 0.00 2 6
0.20 0.00 0.00 9 49 21.67 6.91 0.00 0.00 0 215
1.20 0.00 0.00 1 18 23.33 7.17 0.00 0.00 0 6
2.00 0.00 0.00 3 3 25.00 0.00 0.00 0.00 0 0
1.10 0.00 0.00 1 10 26.67 0.00 0.00 0.00 0 0
0.20 0.00 0.00 1 7 33.33 0.00 0.00 0.00 0 0
0.15 0.00 0.00 1 1 35.00 6.50 0.00 0.00 0 0
0.10 0.00 0.00 1 0 36.67 0.00 0.00 0.00 0 0
0.65 0.00 0.00 1 1 38.33 0.00 0.00 0.00 0 0
0.60 0.00 0.00 1 1 40.00 9.70 0.00 0.00 1 0
0.00 0.00 0.00 0 0 45.00 7.50 0.00 0.00 3 0
13.80 0.00 0.00 2 0 75.00 0.00 0.00 0.00 0 0
14.22 0.00 0.00 3 0 80.00 0.00 0.00 0.00 0 0
19.00 0.00 0.00 5 0 90.00 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 16.67 0.6044 30.00 28.33 546 330 876

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
4.80 0.00 0.00 2 5 2.50 0.30 0.00 0.00 0 30
4.80 0.00 0.00 2 3 5.00 1.00 0.00 0.00 1 14
1.85 0.00 0.00 18 17 8.33 0.00 0.00 0.00 0 0
3.50 0.00 0.00 1 53 10.00 3.49 0.00 0.00 1 15
3.17 0.00 0.00 0 0 11.67 4.98 0.00 0.00 0 0
4.90 0.00 0.00 6 44 13.33 7.50 0.00 0.00 2 0
1.75 0.00 0.00 1 116 15.00 6.70 0.00 0.00 30 30
2.05 0.00 0.00 3 9 16.67 7.95 7.95 0.00 0 36
5.53 0.00 0.00 6 3 18.33 0.00 0.00 0.00 0 0
1.33 0.00 0.00 36 53 20.00 11.40 0.00 0.00 3 3
6.00 0.00 0.00 10 18 21.67 0.00 0.00 0.00 0 0
2.25 0.00 0.00 1 21 23.33 8.83 0.00 0.00 0 18
0.90 0.00 0.00 1 11 25.00 8.13 0.00 0.00 0 18
8.67 0.00 0.00 0 9 26.67 0.00 0.00 0.00 0 0
2.24 0.00 0.00 1 3 28.33 10.17 0.00 0.00 0 78
0.80 0.00 0.00 36 127 30.00 22.30 0.00 0.00 0 0
0.00 0.00 0.00 0 0 31.67 15.03 0.00 0.00 0 45
0.05 0.00 0.00 3 7 33.33 13.57 0.00 0.00 0 30
1.35 0.00 0.00 1 5 35.00 0.00 0.00 0.00 0 0
4.61 0.00 0.00 1 1 36.67 0.00 0.00 0.00 0 0
7.43 0.00 0.00 0 3 38.33 0.00 0.00 0.00 0 0
30.80 0.00 0.00 1 3 40.00 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 45.00 7.70 0.00 0.00 2 7
0.60 0.00 0.00 16 9 46.67 27.34 0.00 0.00 0 3
25.80 0.00 0.00 1 3 50.00 10.00 0.00 0.00 2 2
1.08 0.00 0.00 0 0 53.33 0.00 0.00 0.00 0 0
14.25 0.00 0.00 0 0 55.00 22.00 0.00 0.00 1 0
0.05 0.00 0.00 4 12 58.33 0.00 0.00 0.00 0 0
13.50 0.00 0.00 5 0 65.00 0.00 0.00 0.00 0 0
11.80 0.00 0.00 4 0 70.00 26.50 0.00 0.00 3 0
21.00 0.00 0.00 0 0 75.00 24.40 0.00 0.00 4 0
26.00 0.00 0.00 1 3 80.00 0.00 0.00 0.00 0 0
53.14 0.00 0.00 1 1 85.00 30.50 0.00 0.00 4 0
0.00 0.00 0.00 0 0 90.00 43.50 0.00 0.00 10 0
0.00 0.00 0.00 0 0 95.00 45.10 0.00 0.00 3 0
8.00 0.00 0.00 2 0 100.00 40.70 0.00 0.00 2 0
28.50 0.00 0.00 1 2 105.00 44.80 0.00 0.00 0 0
9.77 0.00 0.00 0 0 110.00 0.00 0.00 0.00 0 0
22.30 0.00 0.00 0 0 115.00 0.00 0.00 0.00 0 0
21.30 0.00 0.00 0 0 120.00 0.00 0.00 0.00 0 0
4.00 0.00 0.00 0 0 140.00 82.00 0.00 0.00 1 1
13.40 0.00 0.00 0 1 150.00 0.00 0.00 0.00 0 0
3.25 0.00 0.00 3 0 160.00 0.00 0.00 0.00 0 0
10.80 0.00 0.00 5 4 175.00 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.