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: 2022-11-25

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2022-11-25 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 0 165.00 0.01 0.00 0.00 350 0
0.00 0.00 0.00 0 0 170.00 0.05 0.00 0.00 0 0
0.00 0.00 0.00 0 0 175.00 0.05 0.00 0.00 0 0
0.00 0.00 0.00 0 0 180.00 0.05 0.00 0.00 21 0
0.00 0.00 0.00 0 0 185.00 0.05 0.00 0.00 0 0
0.00 0.00 0.00 0 0 190.00 0.10 0.00 0.00 0 0
0.00 0.00 0.00 0 0 205.00 0.12 0.00 0.00 1 0
0.00 0.00 0.00 0 0 220.00 0.05 0.00 0.00 5 0
0.00 0.00 0.00 0 0 225.00 0.55 0.00 0.00 2 0
0.00 0.00 0.00 0 0 230.00 0.31 0.00 0.00 2 0
0.00 0.00 0.00 0 0 235.00 0.45 0.00 0.00 1 0
0.00 0.00 0.00 0 0 240.00 1.70 0.00 0.00 3 0
0.00 0.00 0.00 0 0 245.00 1.38 0.00 0.00 1 0
0.00 0.00 0.00 0 0 250.00 0.10 0.00 0.00 10 0
28.92 0.00 0.00 2 0 255.00 0.45 0.00 0.00 4 0
27.14 0.00 0.00 2 0 260.00 0.30 0.00 0.00 10 0
18.92 0.00 0.00 1 0 265.00 0.40 0.00 0.00 5 0
18.08 0.00 0.00 1 0 267.50 0.31 0.00 0.00 0 0
14.55 0.00 0.00 4 0 270.00 0.15 0.00 0.00 13 0
20.06 0.00 0.00 1 0 272.50 0.15 0.00 0.00 16 0
12.50 0.00 0.00 1 0 275.00 0.40 0.00 0.00 6 0
3.20 0.00 0.00 0 0 277.50 0.70 0.00 0.00 8 0
7.45 0.00 0.00 20 0 280.00 0.65 0.00 0.00 35 0
6.30 0.00 0.00 17 0 282.50 2.96 0.00 0.00 9 0
3.99 0.00 0.00 3 0 285.00 1.86 0.00 0.00 7 0
2.55 0.00 0.00 48 0 287.50 2.61 0.00 0.00 6 0
1.80 0.00 0.00 16 0 290.00 7.04 0.00 0.00 13 0
0.86 0.00 0.00 24 0 292.50 9.72 0.00 0.00 1 0
0.56 0.00 0.00 1 0 295.00 8.41 0.00 0.00 7 0
0.43 0.00 0.00 2 0 297.50 0.00 0.00 0.00 0 0
0.15 0.00 0.00 15 0 300.00 0.00 0.00 0.00 0 0
0.15 0.00 0.00 73 0 305.00 0.00 0.00 0.00 0 0
0.04 0.00 0.00 2 0 310.00 54.25 0.00 0.00 0 0
0.55 0.00 0.00 4 0 315.00 0.00 0.00 0.00 0 0
0.45 0.00 0.00 4 0 320.00 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 330.00 74.44 0.00 0.00 0 0
0.10 0.00 0.00 0 0 390.00 0.00 0.00 0.00 0 0
0.01 0.00 0.00 5 0 400.00 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: 2022-12-02

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2022-12-02 260.00 0.0000 265.00 0.00 35 0 35

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
0.00 0.00 0.00 0 0 175.00 0.23 0.00 0.00 0 0
0.00 0.00 0.00 0 0 180.00 0.05 0.00 0.00 20 0
0.00 0.00 0.00 0 0 185.00 0.05 0.00 0.00 20 0
64.00 0.00 0.00 1 0 200.00 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 210.00 0.59 0.00 0.00 0 0
0.00 0.00 0.00 0 0 220.00 0.05 0.00 0.00 7 0
0.00 0.00 0.00 0 0 235.00 0.34 0.00 0.00 1 0
0.00 0.00 0.00 0 0 240.00 0.32 0.00 0.00 3 0
0.00 0.00 0.00 0 0 245.00 1.30 0.00 0.00 2 0
0.00 0.00 0.00 0 0 250.00 2.85 0.00 0.00 1 0
0.00 0.00 0.00 0 0 255.00 0.46 0.00 0.00 200 0
13.20 0.00 0.00 13 13 260.00 0.50 0.00 0.00 1 0
11.30 0.00 0.00 7 22 265.00 0.65 0.00 0.00 2 0
10.00 0.00 0.00 1 0 270.00 0.90 0.00 0.00 1 0
0.00 0.00 0.00 0 0 272.50 1.04 0.00 0.00 4 0
15.10 0.00 0.00 3 0 275.00 5.90 0.00 0.00 10 0
10.93 0.00 0.00 2 0 280.00 2.40 0.00 0.00 19 0
7.40 0.00 0.00 45 0 282.50 5.40 0.00 0.00 56 0
6.60 0.00 0.00 5 0 285.00 5.33 0.00 0.00 23 0
4.90 0.00 0.00 41 0 287.50 5.80 0.00 0.00 6 0
4.10 0.00 0.00 13 0 290.00 7.10 0.00 0.00 2 0
0.00 0.00 0.00 0 0 292.50 10.00 0.00 0.00 1 0
2.05 0.00 0.00 2 0 295.00 8.07 0.00 0.00 3 0
1.55 0.00 0.00 19 0 297.50 0.00 0.00 0.00 0 0
1.14 0.00 0.00 3 0 300.00 0.00 0.00 0.00 0 0
0.50 0.00 0.00 4 0 305.00 0.00 0.00 0.00 0 0
0.30 0.00 0.00 10 0 310.00 0.00 0.00 0.00 0 0
0.10 0.00 0.00 3 0 315.00 0.00 0.00 0.00 0 0
0.55 0.00 0.00 1 0 320.00 0.00 0.00 0.00 0 0
0.40 0.00 0.00 1 0 325.00 0.00 0.00 0.00 0 0
0.15 0.00 0.00 10 0 340.00 0.00 0.00 0.00 0 0
0.15 0.00 0.00 11 0 350.00 0.00 0.00 0.00 0 0
0.05 0.00 0.00 10 0 390.00 0.00 0.00 0.00 0 0
0.05 0.00 0.00 1,689 0 400.00 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 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 0 175.00 0.05 0.00 0.00 0 0
0.00 0.00 0.00 0 0 190.00 0.05 0.00 0.00 0 0
0.00 0.00 0.00 0 0 195.00 0.05 0.00 0.00 0 0
0.00 0.00 0.00 0 0 200.00 0.05 0.00 0.00 0 0
0.00 0.00 0.00 0 0 220.00 0.13 0.00 0.00 1 0
39.00 0.00 0.00 1 0 230.00 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 235.00 0.43 0.00 0.00 5 0
0.00 0.00 0.00 0 0 240.00 0.31 0.00 0.00 2 0
0.00 0.00 0.00 0 0 245.00 2.30 0.00 0.00 1 0
38.53 0.00 0.00 1 0 250.00 0.44 0.00 0.00 2 0
0.00 0.00 0.00 0 0 255.00 1.02 0.00 0.00 5 0
9.40 0.00 0.00 1 0 260.00 0.87 0.00 0.00 2 0
12.34 0.00 0.00 6 0 265.00 1.19 0.00 0.00 8 0
18.65 0.00 0.00 1 0 270.00 1.61 0.00 0.00 9 0
17.15 0.00 0.00 5 0 275.00 3.82 0.00 0.00 3 0
11.95 0.00 0.00 1 0 280.00 4.00 0.00 0.00 42 0
8.65 0.00 0.00 1 0 285.00 6.95 0.00 0.00 11 0
5.90 0.00 0.00 2 0 290.00 9.50 0.00 0.00 3 0
3.90 0.00 0.00 9 0 295.00 8.70 0.00 0.00 3 0
2.25 0.00 0.00 6 0 300.00 0.00 0.00 0.00 0 0
1.40 0.00 0.00 44 0 305.00 0.00 0.00 0.00 0 0
0.78 0.00 0.00 66 0 310.00 26.21 0.00 0.00 0 0
0.54 0.00 0.00 65 0 315.00 0.00 0.00 0.00 0 0
0.30 0.00 0.00 15 0 320.00 0.00 0.00 0.00 0 0
0.77 0.00 0.00 66 0 325.00 0.00 0.00 0.00 0 0
0.05 0.00 0.00 449 0 400.00 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
2022-12-16 190.00 0.0638 245.00 190.00 47 3 50

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
0.00 0.00 0.00 0 0 165.00 0.05 0.00 0.00 37 0
0.00 0.00 0.00 0 0 190.00 1.45 0.00 0.00 0 3
0.00 0.00 0.00 0 0 195.00 0.20 0.00 0.00 37 0
0.00 0.00 0.00 0 0 200.00 0.66 0.00 0.00 4 0
0.00 0.00 0.00 0 0 205.00 0.85 0.00 0.00 1 0
51.50 0.00 0.00 0 7 210.00 1.10 0.00 0.00 823 0
0.00 0.00 0.00 0 0 215.00 1.10 0.00 0.00 4 0
0.00 0.00 0.00 0 0 220.00 0.55 0.00 0.00 10 0
0.00 0.00 0.00 0 0 225.00 0.85 0.00 0.00 3 0
62.30 0.00 0.00 1 0 230.00 0.65 0.00 0.00 3 0
0.00 0.00 0.00 0 0 235.00 0.94 0.00 0.00 1 0
52.07 0.00 0.00 1 0 240.00 1.15 0.00 0.00 1 0
27.40 0.00 0.00 10 40 245.00 1.12 0.00 0.00 2 0
25.72 0.00 0.00 2 0 250.00 1.57 0.00 0.00 6 0
32.01 0.00 0.00 1 0 255.00 1.93 0.00 0.00 4 0
20.70 0.00 0.00 13 0 260.00 2.40 0.00 0.00 45 0
25.40 0.00 0.00 1 0 265.00 3.90 0.00 0.00 3 0
29.35 0.00 0.00 6 0 270.00 4.05 0.00 0.00 13 0
18.32 0.00 0.00 2 0 275.00 5.40 0.00 0.00 43 0
13.40 0.00 0.00 14 0 280.00 7.00 0.00 0.00 27 0
12.10 0.00 0.00 3 0 285.00 8.90 0.00 0.00 22 0
8.90 0.00 0.00 45 0 290.00 11.40 0.00 0.00 13 0
6.75 0.00 0.00 139 0 295.00 13.90 0.00 0.00 2 0
4.82 0.00 0.00 3 0 300.00 15.30 0.00 0.00 4 0
3.79 0.00 0.00 7 0 305.00 0.00 0.00 0.00 0 0
2.55 0.00 0.00 182 0 310.00 24.00 0.00 0.00 55 0
1.75 0.00 0.00 13 0 315.00 0.00 0.00 0.00 0 0
1.15 0.00 0.00 4,680 0 320.00 39.51 0.00 0.00 0 0
0.85 0.00 0.00 580 0 325.00 0.00 0.00 0.00 0 0
0.60 0.00 0.00 311 0 330.00 37.12 0.00 0.00 4 0
0.75 0.00 0.00 10 0 335.00 0.00 0.00 0.00 0 0
0.45 0.00 0.00 10 0 340.00 0.00 0.00 0.00 0 0
0.15 0.00 0.00 1 0 345.00 0.00 0.00 0.00 0 0
0.19 0.00 0.00 0 0 355.00 0.00 0.00 0.00 0 0
0.15 0.00 0.00 0 0 360.00 0.00 0.00 0.00 0 0
0.15 0.00 0.00 0 0 365.00 0.00 0.00 0.00 0 0
0.25 0.00 0.00 0 0 380.00 0.00 0.00 0.00 0 0
0.15 0.00 0.00 0 0 390.00 0.00 0.00 0.00 0 0
0.05 0.00 0.00 104 0 400.00 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 0 165.00 0.15 0.00 0.00 4 0
0.00 0.00 0.00 0 0 170.00 0.20 0.00 0.00 0 0
0.00 0.00 0.00 0 0 225.00 1.45 0.00 0.00 1 0
0.00 0.00 0.00 0 0 235.00 1.75 0.00 0.00 1 0
0.00 0.00 0.00 0 0 240.00 5.40 0.00 0.00 1 0
0.00 0.00 0.00 0 0 245.00 2.04 0.00 0.00 0 0
0.00 0.00 0.00 0 0 250.00 1.90 0.00 0.00 3 0
0.00 0.00 0.00 0 0 255.00 3.21 0.00 0.00 0 0
0.00 0.00 0.00 0 0 260.00 3.88 0.00 0.00 0 0
33.09 0.00 0.00 1 0 265.00 3.65 0.00 0.00 1 0
0.00 0.00 0.00 0 0 270.00 4.83 0.00 0.00 1 0
0.00 0.00 0.00 0 0 275.00 6.18 0.00 0.00 1 0
14.10 0.00 0.00 2 0 280.00 7.70 0.00 0.00 2 0
12.90 0.00 0.00 2 0 285.00 0.00 0.00 0.00 0 0
9.60 0.00 0.00 1 0 290.00 0.00 0.00 0.00 0 0
8.00 0.00 0.00 2 0 295.00 0.00 0.00 0.00 0 0
9.76 0.00 0.00 1 0 300.00 0.00 0.00 0.00 0 0
4.40 0.00 0.00 4 0 305.00 0.00 0.00 0.00 0 0
3.40 0.00 0.00 2 0 310.00 0.00 0.00 0.00 0 0
0.11 0.00 0.00 20 0 400.00 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 0 170.00 0.25 0.00 0.00 139 0
0.00 0.00 0.00 0 0 180.00 0.30 0.00 0.00 1 0
0.00 0.00 0.00 0 0 195.00 0.40 0.00 0.00 0 0
86.53 0.00 0.00 32 0 200.00 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 230.00 1.00 0.00 0.00 23 0
0.00 0.00 0.00 0 0 270.00 5.40 0.00 0.00 7 0
10.80 0.00 0.00 2 0 290.00 0.00 0.00 0.00 0 0
8.75 0.00 0.00 1 0 295.00 0.00 0.00 0.00 0 0
5.90 0.00 0.00 2 0 300.00 15.60 0.00 0.00 1 0
8.80 0.00 0.00 2 0 305.00 0.00 0.00 0.00 0 0
6.85 0.00 0.00 2 0 310.00 0.00 0.00 0.00 0 0
2.80 0.00 0.00 1 0 315.00 0.00 0.00 0.00 0 0
3.20 0.00 0.00 1 0 320.00 0.00 0.00 0.00 0 0
0.35 0.00 0.00 1 0 390.00 0.00 0.00 0.00 0 0
0.25 0.00 0.00 254 0 400.00 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
2023-01-20 330.00 1.6200 490.00 310.00 750 1,215 1,965

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
165.57 0.00 0.00 1 2 110.00 0.13 0.00 0.00 5 50
247.50 0.00 0.00 1 1 115.00 0.20 0.00 0.00 1 31
207.04 0.00 0.00 0 0 120.00 0.25 0.00 0.00 1 20
152.70 0.00 0.00 75 15 125.00 0.25 0.00 0.00 1 12
147.70 0.00 0.00 45 9 130.00 0.85 0.00 0.00 15 27
205.90 0.00 0.00 0 1 135.00 0.55 0.00 0.00 2 43
138.20 0.00 0.00 20 4 140.00 0.65 0.00 0.00 6 24
108.48 0.00 0.00 2 1 145.00 0.65 0.00 0.00 4 26
128.60 0.00 0.00 50 21 150.00 0.90 0.00 0.00 20 33
228.00 0.00 0.00 0 1 155.00 0.40 0.00 0.00 27 0
106.73 0.00 0.00 1 1 160.00 0.50 0.00 0.00 27 0
177.58 0.00 0.00 1 0 165.00 0.30 0.00 0.00 7 0
89.03 0.00 0.00 1 6 170.00 1.60 0.00 0.00 1 38
140.60 0.00 0.00 10 14 175.00 1.80 0.00 0.00 10 22
139.88 0.00 0.00 1 3 180.00 0.70 0.00 0.00 1 0
148.17 0.00 0.00 1 1 185.00 2.20 0.00 0.00 7 39
151.00 0.00 0.00 15 7 190.00 0.75 0.00 0.00 2 0
102.00 0.00 0.00 1 0 195.00 1.85 0.00 0.00 1 0
92.00 0.00 0.00 1 0 200.00 0.75 0.00 0.00 1 0
92.00 0.00 0.00 1 0 205.00 1.37 0.00 0.00 2 0
75.20 0.00 0.00 3 0 210.00 2.85 0.00 0.00 3 0
114.80 0.00 0.00 10 10 215.00 1.30 0.00 0.00 1 0
49.14 0.00 0.00 1 13 220.00 1.40 0.00 0.00 2 0
62.30 0.00 0.00 2 0 225.00 1.50 0.00 0.00 4 0
54.30 0.00 0.00 1 0 230.00 2.20 0.00 0.00 2 0
30.10 0.00 0.00 5 65 235.00 2.35 0.00 0.00 1 0
59.17 0.00 0.00 1 0 240.00 2.40 0.00 0.00 2 0
26.50 0.00 0.00 12 0 245.00 2.85 0.00 0.00 22 0
38.62 0.00 0.00 3 0 250.00 3.50 0.00 0.00 156 0
20.40 0.00 0.00 20 0 255.00 4.30 0.00 0.00 73 0
31.14 0.00 0.00 4 0 260.00 5.00 0.00 0.00 38 0
28.94 0.00 0.00 25 0 265.00 6.40 0.00 0.00 2 0
25.50 0.00 0.00 7 0 270.00 7.33 0.00 0.00 34 0
28.18 0.00 0.00 1 0 275.00 9.06 0.00 0.00 16 0
19.16 0.00 0.00 30 0 280.00 10.70 0.00 0.00 124 0
15.90 0.00 0.00 22 0 285.00 12.65 0.00 0.00 23 0
13.00 0.00 0.00 60 0 290.00 15.30 0.00 0.00 42 0
11.74 0.00 0.00 7 0 295.00 17.45 0.00 0.00 3 0
8.55 0.00 0.00 7 0 300.00 18.50 0.00 0.00 12 0
7.52 0.00 0.00 4 0 305.00 0.00 0.00 0.00 0 0
5.60 0.00 0.00 2 0 310.00 52.16 0.00 0.00 10 512
4.51 0.00 0.00 29 0 315.00 0.00 0.00 0.00 0 0
3.40 0.00 0.00 6 0 320.00 60.00 0.00 0.00 10 0
2.58 0.00 0.00 5 0 325.00 0.00 0.00 0.00 0 0
1.95 0.00 0.00 6 0 330.00 68.13 0.00 0.00 22 251
1.55 0.00 0.00 1 0 335.00 0.00 0.00 0.00 0 0
1.20 0.00 0.00 3 0 340.00 73.60 0.00 0.00 25 0
1.23 0.00 0.00 1 0 345.00 0.00 0.00 0.00 0 0
0.69 0.00 0.00 2 0 350.00 81.80 0.00 0.00 275 0
0.60 0.00 0.00 1 0 360.00 90.20 0.00 0.00 230 0
0.30 0.00 0.00 2 0 370.00 103.60 0.00 0.00 50 0
0.40 0.00 0.00 1 0 380.00 113.70 0.00 0.00 25 0
0.45 0.00 0.00 4 0 390.00 123.50 0.00 0.00 25 0
0.15 0.00 0.00 1 0 400.00 122.10 0.00 0.00 102 0
0.17 0.00 0.00 61 0 410.00 137.50 0.00 0.00 1 0
0.15 0.00 0.00 11 0 420.00 150.70 0.00 0.00 6 3
0.30 0.00 0.00 2 92 430.00 161.20 0.00 0.00 5 1
0.15 0.00 0.00 1 80 440.00 92.00 0.00 0.00 8 51
0.08 0.00 0.00 2 0 450.00 168.70 0.00 0.00 5 4
0.20 0.00 0.00 20 93 460.00 119.00 0.00 0.00 1 1
1.13 0.00 0.00 3 84 470.00 106.40 0.00 0.00 1 3
0.28 0.00 0.00 2 34 480.00 134.00 0.00 0.00 3 17
9.15 0.00 0.00 1 100 490.00 134.00 0.00 0.00 0 7
0.10 0.00 0.00 1 31 500.00 0.00 0.00 0.00 0 0
0.45 0.00 0.00 2 6 520.00 0.00 0.00 0.00 0 0
0.45 0.00 0.00 12 6 540.00 0.00 0.00 0.00 0 0
2.45 0.00 0.00 12 0 560.00 0.00 0.00 0.00 0 0
0.30 0.00 0.00 1 7 580.00 0.00 0.00 0.00 0 0
0.09 0.00 0.00 1 5 600.00 0.00 0.00 0.00 0 0
0.10 0.00 0.00 1 37 620.00 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
2023-02-17 320.00 0.2155 370.00 310.00 1,216 262 1,478

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 0.65 0.00 0.00 2 10
0.00 0.00 0.00 0 0 145.00 0.80 0.00 0.00 4 3
0.00 0.00 0.00 0 0 160.00 2.30 0.00 0.00 0 25
0.00 0.00 0.00 0 0 165.00 1.00 0.00 0.00 1 3
0.00 0.00 0.00 0 0 170.00 1.80 0.00 0.00 2 6
0.00 0.00 0.00 0 0 175.00 1.10 0.00 0.00 2 0
0.00 0.00 0.00 0 0 180.00 2.80 0.00 0.00 2 3
0.00 0.00 0.00 0 0 185.00 2.10 0.00 0.00 1 5
0.00 0.00 0.00 0 0 190.00 2.40 0.00 0.00 1 0
0.00 0.00 0.00 0 0 195.00 2.60 0.00 0.00 3 6
0.00 0.00 0.00 0 0 200.00 3.01 0.00 0.00 10 0
0.00 0.00 0.00 0 0 205.00 5.70 0.00 0.00 4 18
0.00 0.00 0.00 0 0 210.00 4.40 0.00 0.00 1 0
0.00 0.00 0.00 0 0 215.00 5.20 0.00 0.00 13 0
0.00 0.00 0.00 0 0 220.00 2.85 0.00 0.00 4 0
0.00 0.00 0.00 0 0 225.00 6.40 0.00 0.00 5 0
65.00 0.00 0.00 0 2 230.00 2.76 0.00 0.00 3 0
0.00 0.00 0.00 0 0 235.00 3.20 0.00 0.00 1 0
31.23 0.00 0.00 1 0 240.00 3.90 0.00 0.00 6 0
34.80 0.00 0.00 2 25 245.00 5.00 0.00 0.00 2 0
44.27 0.00 0.00 1 0 250.00 5.30 0.00 0.00 50 0
34.10 0.00 0.00 1 0 255.00 6.10 0.00 0.00 15 0
18.80 0.00 0.00 2 0 260.00 8.00 0.00 0.00 4 0
31.83 0.00 0.00 1 0 265.00 8.40 0.00 0.00 199 0
17.10 0.00 0.00 4 0 270.00 9.90 0.00 0.00 37 0
24.40 0.00 0.00 16 0 275.00 11.69 0.00 0.00 10 0
21.90 0.00 0.00 36 0 280.00 13.00 0.00 0.00 34 0
18.50 0.00 0.00 2 0 285.00 15.50 0.00 0.00 52 0
16.40 0.00 0.00 13 0 290.00 17.40 0.00 0.00 139 0
13.96 0.00 0.00 25 0 295.00 20.30 0.00 0.00 2 0
12.30 0.00 0.00 2 0 300.00 24.90 0.00 0.00 3 0
9.80 0.00 0.00 3 0 305.00 32.74 0.00 0.00 1 0
8.14 0.00 0.00 3 0 310.00 46.00 0.00 0.00 2 96
6.68 0.00 0.00 3 0 315.00 68.30 0.00 0.00 3 36
5.50 0.00 0.00 43 0 320.00 29.40 0.00 0.00 5 31
4.20 0.00 0.00 28 0 325.00 29.50 0.00 0.00 3 14
3.51 0.00 0.00 3 0 330.00 64.70 0.00 0.00 1 3
3.00 0.00 0.00 18 0 335.00 69.10 0.00 0.00 2 2
2.40 0.00 0.00 14 0 340.00 0.00 0.00 0.00 0 0
2.28 0.00 0.00 4 0 345.00 0.00 0.00 0.00 0 0
2.45 0.00 0.00 26 0 350.00 41.50 0.00 0.00 1 1
1.25 0.00 0.00 1 28 355.00 0.00 0.00 0.00 0 0
1.68 0.00 0.00 1 0 360.00 0.00 0.00 0.00 0 0
0.90 0.00 0.00 4 23 365.00 0.00 0.00 0.00 0 0
0.70 0.00 0.00 12 477 370.00 0.00 0.00 0.00 0 0
3.70 0.00 0.00 1 241 375.00 0.00 0.00 0.00 0 0
0.65 0.00 0.00 4 0 380.00 0.00 0.00 0.00 0 0
2.70 0.00 0.00 3 3 385.00 0.00 0.00 0.00 0 0
2.20 0.00 0.00 8 32 390.00 0.00 0.00 0.00 0 0
2.00 0.00 0.00 4 4 395.00 108.20 0.00 0.00 2 0
2.32 0.00 0.00 1 365 400.00 0.00 0.00 0.00 0 0
1.80 0.00 0.00 0 2 405.00 0.00 0.00 0.00 0 0
1.60 0.00 0.00 0 1 410.00 0.00 0.00 0.00 0 0
1.25 0.00 0.00 1 13 420.00 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
2023-05-19 205.00 0.5370 205.00 330.00 54 29 83

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
0.00 0.00 0.00 0 0 125.00 0.48 0.00 0.00 2 0
0.00 0.00 0.00 0 0 130.00 0.72 0.00 0.00 2 0
0.00 0.00 0.00 0 0 140.00 1.50 0.00 0.00 0 0
0.00 0.00 0.00 0 0 155.00 1.70 0.00 0.00 1 0
0.00 0.00 0.00 0 0 165.00 2.40 0.00 0.00 1 1
0.00 0.00 0.00 0 0 170.00 2.30 0.00 0.00 1 0
0.00 0.00 0.00 0 0 180.00 4.20 0.00 0.00 5 6
77.90 0.00 0.00 0 2 190.00 2.60 0.00 0.00 3 0
74.20 0.00 0.00 0 0 195.00 5.50 0.00 0.00 4 0
0.00 0.00 0.00 0 0 200.00 3.40 0.00 0.00 1 0
66.00 0.00 0.00 0 32 205.00 3.20 0.00 0.00 50 0
61.60 0.00 0.00 0 3 210.00 6.90 0.00 0.00 1 0
70.00 0.00 0.00 1 0 215.00 4.70 0.00 0.00 9 0
54.20 0.00 0.00 0 1 220.00 4.90 0.00 0.00 3 0
0.00 0.00 0.00 0 0 225.00 5.82 0.00 0.00 2 0
0.00 0.00 0.00 0 0 230.00 6.10 0.00 0.00 1 0
50.60 0.00 0.00 0 4 235.00 7.50 0.00 0.00 1 0
0.00 0.00 0.00 0 0 240.00 8.40 0.00 0.00 3 0
0.00 0.00 0.00 0 0 245.00 9.30 0.00 0.00 11 0
51.73 0.00 0.00 3 0 250.00 10.70 0.00 0.00 17 0
31.30 0.00 0.00 1 12 255.00 10.90 0.00 0.00 11 0
50.40 0.00 0.00 3 0 260.00 13.40 0.00 0.00 50 0
25.70 0.00 0.00 1 0 265.00 13.82 0.00 0.00 4 0
22.91 0.00 0.00 2 0 270.00 15.37 0.00 0.00 4 0
22.30 0.00 0.00 9 0 275.00 19.00 0.00 0.00 7 0
30.50 0.00 0.00 2 0 280.00 32.60 0.00 0.00 3 0
28.50 0.00 0.00 1 0 285.00 21.10 0.00 0.00 8 0
23.90 0.00 0.00 3 0 290.00 23.00 0.00 0.00 2 0
21.80 0.00 0.00 18 0 295.00 27.50 0.00 0.00 5 0
19.60 0.00 0.00 17 0 300.00 29.70 0.00 0.00 8 0
17.50 0.00 0.00 3 0 305.00 0.00 0.00 0.00 0 0
19.20 0.00 0.00 2 0 310.00 0.00 0.00 0.00 0 0
13.00 0.00 0.00 28 0 315.00 0.00 0.00 0.00 0 0
11.80 0.00 0.00 8 0 320.00 0.00 0.00 0.00 0 0
9.80 0.00 0.00 36 0 325.00 60.20 0.00 0.00 0 1
9.10 0.00 0.00 2 0 330.00 68.88 0.00 0.00 0 21
9.16 0.00 0.00 10 0 335.00 0.00 0.00 0.00 0 0
6.70 0.00 0.00 1 0 340.00 0.00 0.00 0.00 0 0
6.60 0.00 0.00 4 0 345.00 0.00 0.00 0.00 0 0
5.01 0.00 0.00 3 0 350.00 0.00 0.00 0.00 0 0
4.30 0.00 0.00 1 0 355.00 0.00 0.00 0.00 0 0
4.10 0.00 0.00 1 0 360.00 0.00 0.00 0.00 0 0
4.80 0.00 0.00 1 0 365.00 0.00 0.00 0.00 0 0
2.95 0.00 0.00 0 0 375.00 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 390.00 146.00 0.00 0.00 50 0
1.22 0.00 0.00 1 0 400.00 147.40 0.00 0.00 110 0
0.47 0.00 0.00 7 0 420.00 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
2023-06-16 350.00 5.3265 410.00 320.00 98 522 620

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
0.00 0.00 0.00 0 0 125.00 0.63 0.00 0.00 0 0
0.00 0.00 0.00 0 0 130.00 0.87 0.00 0.00 0 0
0.00 0.00 0.00 0 0 135.00 0.55 0.00 0.00 2 4
0.00 0.00 0.00 0 0 145.00 2.35 0.00 0.00 10 10
0.00 0.00 0.00 0 0 150.00 3.40 0.00 0.00 0 3
0.00 0.00 0.00 0 0 155.00 1.35 0.00 0.00 1 0
0.00 0.00 0.00 0 0 160.00 3.30 0.00 0.00 1 4
0.00 0.00 0.00 0 0 165.00 5.10 0.00 0.00 140 80
0.00 0.00 0.00 0 0 170.00 4.41 0.00 0.00 1 1
0.00 0.00 0.00 0 0 175.00 4.30 0.00 0.00 2 12
0.00 0.00 0.00 0 0 180.00 5.00 0.00 0.00 3 7
0.00 0.00 0.00 0 0 185.00 5.60 0.00 0.00 1 5
79.00 0.00 0.00 0 4 190.00 4.00 0.00 0.00 1 0
75.00 0.00 0.00 0 5 195.00 6.60 0.00 0.00 1 12
90.21 0.00 0.00 2 0 200.00 5.70 0.00 0.00 2 0
0.00 0.00 0.00 0 0 210.00 5.25 0.00 0.00 1 0
79.47 0.00 0.00 1 3 220.00 6.45 0.00 0.00 1 0
0.00 0.00 0.00 0 0 230.00 7.30 0.00 0.00 1 0
39.10 0.00 0.00 14 0 240.00 9.60 0.00 0.00 7 0
35.00 0.00 0.00 19 0 250.00 11.70 0.00 0.00 4 0
52.10 0.00 0.00 3 0 260.00 13.85 0.00 0.00 2 0
39.15 0.00 0.00 400 0 270.00 17.30 0.00 0.00 3 0
30.97 0.00 0.00 4 0 280.00 21.30 0.00 0.00 16 0
26.40 0.00 0.00 2 0 290.00 26.30 0.00 0.00 4 0
22.40 0.00 0.00 5 0 300.00 31.40 0.00 0.00 10 0
17.80 0.00 0.00 2 0 310.00 35.45 0.00 0.00 1 0
13.82 0.00 0.00 3 0 320.00 57.00 0.00 0.00 374 349
10.41 0.00 0.00 1 0 330.00 65.90 0.00 0.00 2 14
8.40 0.00 0.00 44 0 340.00 67.45 0.00 0.00 1 0
6.43 0.00 0.00 4 0 350.00 91.73 0.00 0.00 5 11
4.40 0.00 0.00 1 0 360.00 107.50 0.00 0.00 73 0
4.90 0.00 0.00 1 0 370.00 71.40 0.00 0.00 3 3
3.40 0.00 0.00 3 0 380.00 73.10 0.00 0.00 1 5
2.65 0.00 0.00 1 10 390.00 0.00 0.00 0.00 0 0
2.00 0.00 0.00 2 0 400.00 124.90 0.00 0.00 2 0
6.20 0.00 0.00 2 73 410.00 0.00 0.00 0.00 0 0
0.64 0.00 0.00 7 0 420.00 107.39 0.00 0.00 0 2
2.00 0.00 0.00 1 2 430.00 0.00 0.00 0.00 0 0
0.88 0.00 0.00 1 0 440.00 0.00 0.00 0.00 0 0
0.65 0.00 0.00 2 1 450.00 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
2024-01-19 245.00 0.5187 500.00 220.00 642 333 975

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
0.00 0.00 0.00 0 0 125.00 1.75 0.00 0.00 1 0
0.00 0.00 0.00 0 0 135.00 2.10 0.00 0.00 0 1
172.80 0.00 0.00 1 1 140.00 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 150.00 2.30 0.00 0.00 2 2
162.00 0.00 0.00 0 1 155.00 5.20 0.00 0.00 1 2
120.92 0.00 0.00 1 2 160.00 7.80 0.00 0.00 1 9
136.00 0.00 0.00 0 0 165.00 4.40 0.00 0.00 3 0
0.00 0.00 0.00 0 0 170.00 8.80 0.00 0.00 2 6
183.00 0.00 0.00 2 3 175.00 6.00 0.00 0.00 1 0
96.78 0.00 0.00 1 0 180.00 8.70 0.00 0.00 1 5
142.13 0.00 0.00 1 3 185.00 8.90 0.00 0.00 84 42
225.90 0.00 0.00 1 6 190.00 10.20 0.00 0.00 3 6
105.87 0.00 0.00 0 1 195.00 11.50 0.00 0.00 1 10
74.50 0.00 0.00 1 8 200.00 8.10 0.00 0.00 1 0
94.94 0.00 0.00 0 1 205.00 12.30 0.00 0.00 12 24
67.61 0.00 0.00 1 6 210.00 13.40 0.00 0.00 11 31
91.90 0.00 0.00 1 1 215.00 15.00 0.00 0.00 10 0
59.60 0.00 0.00 4 17 220.00 15.80 0.00 0.00 10 100
50.80 0.00 0.00 5 30 225.00 13.10 0.00 0.00 1 0
75.55 0.00 0.00 3 0 230.00 14.10 0.00 0.00 1 0
48.96 0.00 0.00 3 2 235.00 20.73 0.00 0.00 2 0
46.50 0.00 0.00 9 12 240.00 15.40 0.00 0.00 20 0
53.30 0.00 0.00 3 9 245.00 24.20 0.00 0.00 1 0
71.15 0.00 0.00 1 0 250.00 18.70 0.00 0.00 17 0
43.70 0.00 0.00 2 2 255.00 20.21 0.00 0.00 27 0
63.80 0.00 0.00 1 0 260.00 22.40 0.00 0.00 1 0
40.74 0.00 0.00 2 0 265.00 23.60 0.00 0.00 4 0
56.50 0.00 0.00 2 0 270.00 25.35 0.00 0.00 4 0
35.97 0.00 0.00 1 22 275.00 26.80 0.00 0.00 4 0
46.87 0.00 0.00 5 0 280.00 27.90 0.00 0.00 3 0
32.60 0.00 0.00 4 0 285.00 32.16 0.00 0.00 1 0
42.15 0.00 0.00 1 0 290.00 32.90 0.00 0.00 238 0
36.52 0.00 0.00 5 0 300.00 40.63 0.00 0.00 1 0
32.50 0.00 0.00 1 0 310.00 47.00 0.00 0.00 3 0
18.90 0.00 0.00 2 0 320.00 51.50 0.00 0.00 4 0
24.50 0.00 0.00 7 0 330.00 78.75 0.00 0.00 15 44
22.30 0.00 0.00 53 0 340.00 63.50 0.00 0.00 10 0
20.50 0.00 0.00 4 0 350.00 89.23 0.00 0.00 5 0
15.40 0.00 0.00 7 0 360.00 92.40 0.00 0.00 7 10
12.70 0.00 0.00 21 0 370.00 117.00 0.00 0.00 55 12
10.70 0.00 0.00 6 0 380.00 106.90 0.00 0.00 1 7
9.70 0.00 0.00 7 0 390.00 119.27 0.00 0.00 0 1
7.60 0.00 0.00 5 0 400.00 128.55 0.00 0.00 2 9
6.50 0.00 0.00 36 0 410.00 0.00 0.00 0.00 0 0
3.20 0.00 0.00 1 33 420.00 62.00 0.00 0.00 10 10
2.60 0.00 0.00 1 9 430.00 0.00 0.00 0.00 0 0
2.15 0.00 0.00 1 45 440.00 0.00 0.00 0.00 0 0
6.95 0.00 0.00 1 144 450.00 184.40 0.00 0.00 1 0
1.90 0.00 0.00 1 0 460.00 0.00 0.00 0.00 0 0
6.27 0.00 0.00 1 1 470.00 95.60 0.00 0.00 0 1
1.85 0.00 0.00 2 0 480.00 0.00 0.00 0.00 0 0
9.80 0.00 0.00 1 2 490.00 0.00 0.00 0.00 0 0
2.40 0.00 0.00 1 232 500.00 174.00 0.00 0.00 0 1
6.80 0.00 0.00 2 12 520.00 0.00 0.00 0.00 0 0
5.80 0.00 0.00 1 7 540.00 0.00 0.00 0.00 0 0
3.50 0.00 0.00 5 7 560.00 0.00 0.00 0.00 0 0
1.15 0.00 0.00 1 4 580.00 0.00 0.00 0.00 0 0
0.66 0.00 0.00 4 19 600.00 0.00 0.00 0.00 0 0
0.75 0.00 0.00 12 0 620.00 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: 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
2025-01-17 320.00 4.9000 210.00 320.00 10 49 59

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
169.70 0.00 0.00 1 0 125.00 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 145.00 5.70 0.00 0.00 2 0
125.30 0.00 0.00 12 0 150.00 7.70 0.00 0.00 0 3
0.00 0.00 0.00 0 0 170.00 8.50 0.00 0.00 2 0
97.50 0.00 0.00 1 1 185.00 0.00 0.00 0.00 0 0
97.28 0.00 0.00 1 2 190.00 15.40 0.00 0.00 0 1
0.00 0.00 0.00 0 0 195.00 16.80 0.00 0.00 0 2
112.00 0.00 0.00 2 0 200.00 18.00 0.00 0.00 1 11
81.00 0.00 0.00 1 3 210.00 15.40 0.00 0.00 1 0
84.30 0.00 0.00 1 1 220.00 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 230.00 25.64 0.00 0.00 2 0
66.56 0.00 0.00 0 1 240.00 23.50 0.00 0.00 5 0
83.90 0.00 0.00 2 0 250.00 29.15 0.00 0.00 2 0
64.00 0.00 0.00 1 0 260.00 0.00 0.00 0.00 0 0
69.70 0.00 0.00 5 0 270.00 33.70 0.00 0.00 5 0
62.40 0.00 0.00 50 0 280.00 47.95 0.00 0.00 10 11
56.76 0.00 0.00 13 0 290.00 48.30 0.00 0.00 0 0
52.40 0.00 0.00 50 0 300.00 46.00 0.00 0.00 1 0
47.24 0.00 0.00 13 0 310.00 50.70 0.00 0.00 10 0
42.60 0.00 0.00 2 0 320.00 72.45 0.00 0.00 0 20
40.30 0.00 0.00 8 0 330.00 64.40 0.00 0.00 4 0
0.00 0.00 0.00 0 0 340.00 71.20 0.00 0.00 3 0
30.00 0.00 0.00 2 2 350.00 0.00 0.00 0.00 0 0
28.00 0.00 0.00 10 0 370.00 0.00 0.00 0.00 0 0
21.00 0.00 0.00 2 0 390.00 137.10 0.00 0.00 0 1
17.00 0.00 0.00 0 0 400.00 0.00 0.00 0.00 0 0
15.60 0.00 0.00 1 0 410.00 0.00 0.00 0.00 0 0
16.50 0.00 0.00 11 0 420.00 0.00 0.00 0.00 0 0
14.10 0.00 0.00 11 0 430.00 0.00 0.00 0.00 0 0
12.60 0.00 0.00 3 0 440.00 181.37 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.