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: 2024-04-19

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 62.50 0.5201 80.00 55.00 8,194 4,262 12,456

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 30.00 0.05 0.00 0.00 5 79
34.60 0.00 0.00 2 2 35.00 0.13 0.00 0.00 1 51
30.10 0.00 0.00 0 11 40.00 0.08 0.00 0.00 10 148
21.50 0.00 0.00 1 2 45.00 0.05 0.00 0.00 6 128
23.85 0.00 0.00 1 1 47.50 0.10 0.00 0.00 1 170
17.10 0.00 0.00 1 31 50.00 0.12 0.00 0.00 12 274
14.50 0.00 0.00 3 31 52.50 0.08 0.00 0.00 6 279
9.58 0.00 0.00 10 244 55.00 0.30 0.10 50.00 17 751
6.00 0.00 0.00 2 83 57.50 0.50 0.15 42.86 12 580
5.63 -0.60 -9.63 9 362 60.00 1.17 0.52 80.00 19 515
4.09 0.00 0.00 35 1,404 62.50 2.15 0.95 79.17 24 655
1.35 -1.25 -48.08 14 821 65.00 3.20 1.05 48.84 15 275
0.70 -0.65 -48.15 7 554 67.50 5.10 1.58 44.89 1 12
0.40 -0.40 -50.00 10 1,129 70.00 7.10 1.10 18.33 200 275
0.30 -0.15 -33.33 1 47 72.50 0.00 0.00 0.00 0 0
0.21 0.00 0.00 47 1,265 75.00 11.90 0.00 0.00 30 58
0.10 0.00 0.00 2 1,726 80.00 13.61 0.00 0.00 1 9
0.03 0.00 0.00 1 90 85.00 16.00 0.00 0.00 0 3
0.05 0.00 0.00 1 126 90.00 0.00 0.00 0.00 0 0
0.12 0.00 0.00 1 261 95.00 0.00 0.00 0.00 0 0
0.10 0.00 0.00 0 4 100.00 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 65.00 3.4417 65.00 60.00 120 413 533

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 47.50 0.20 0.00 0.00 4 55
12.24 0.00 0.00 0 1 50.00 0.30 -0.30 -50.00 12 6
7.90 0.00 0.00 1 1 55.00 0.65 -0.30 -31.58 20 10
0.00 0.00 0.00 0 0 57.50 1.05 -0.40 -27.59 22 16
5.00 -2.20 -30.56 5 11 60.00 2.10 0.60 40.00 28 245
5.06 0.00 0.00 3 8 62.50 3.10 -0.10 -3.12 11 12
2.70 -1.20 -30.77 8 49 65.00 3.40 0.00 0.00 2 21
1.70 -0.95 -35.85 2 15 67.50 4.65 0.00 0.00 42 46
1.13 -0.67 -37.22 15 35 70.00 7.68 1.58 25.90 200 2

 

 

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 62.50 0.7141 95.00 45.00 6,432 4,593 11,025

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
36.46 0.00 0.00 20 13 30.00 0.10 0.00 0.00 11 317
0.00 0.00 0.00 0 0 32.50 0.10 0.00 0.00 0 2
17.70 0.00 0.00 10 10 35.00 0.12 0.00 0.00 100 320
26.30 0.00 0.00 3 7 40.00 0.05 -0.10 -66.67 1 493
25.60 0.00 0.00 2 29 45.00 0.35 0.00 0.00 20 1,257
23.30 0.00 0.00 3 3 47.50 0.40 -0.03 -6.98 10 200
21.95 0.00 0.00 20 50 50.00 0.75 0.00 0.00 1 363
12.30 0.00 0.00 4 48 52.50 0.95 0.20 26.67 95 148
10.10 0.00 0.00 5 300 55.00 1.20 0.00 0.00 1 414
9.00 2.30 34.33 2 117 57.50 1.45 0.00 0.00 8 54
5.40 0.00 0.00 1 246 60.00 2.95 0.00 0.00 1 201
6.35 0.00 0.00 10 761 62.50 3.44 0.00 0.00 10 411
4.74 0.00 0.00 5 242 65.00 4.00 0.00 0.00 4 123
4.50 0.00 0.00 1 4 67.50 7.00 0.00 0.00 1 3
2.05 -0.02 -0.97 5 179 70.00 8.90 0.00 0.00 1 95
1.25 0.00 0.00 1 12 72.50 11.50 0.00 0.00 0 17
1.29 0.00 0.00 1 697 75.00 12.50 0.00 0.00 1 15
0.75 0.00 0.00 6 372 80.00 16.00 0.00 0.00 2 88
0.30 -0.10 -25.00 3 461 85.00 21.41 0.00 0.00 5 54
0.39 0.00 0.00 1 1,158 90.00 24.50 0.00 0.00 8 10
0.61 0.00 0.00 490 1,386 95.00 26.00 0.00 0.00 0 8
0.20 0.00 0.00 2 336 100.00 35.00 0.00 0.00 0 0
0.55 0.00 0.00 0 1 105.00 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: 2024-07-19

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 65.00 0.6220 80.00 47.50 6,749 4,198 10,947

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 30.00 0.40 0.00 0.00 0 7
0.00 0.00 0.00 0 0 35.00 0.35 0.00 0.00 15 58
0.00 0.00 0.00 0 0 37.50 0.35 0.00 0.00 1 178
23.92 0.00 0.00 0 0 40.00 0.65 0.00 0.00 5 107
0.00 0.00 0.00 0 0 42.50 0.60 0.00 0.00 10 109
27.10 0.00 0.00 8 8 45.00 0.39 0.00 0.00 1 169
0.00 0.00 0.00 0 0 47.50 0.60 -0.20 -25.00 10 1,233
13.20 0.00 0.00 1 45 50.00 1.10 0.00 0.00 1 822
11.70 0.00 0.00 2 6 52.50 1.60 0.00 0.00 2 91
9.90 0.00 0.00 1 174 55.00 2.50 0.00 0.00 30 247
7.50 0.00 0.00 1 66 57.50 2.60 -0.55 -17.46 1 190
7.30 -0.70 -8.75 1 60 60.00 3.66 0.63 20.79 1 207
4.82 0.00 0.00 2 245 62.50 5.40 0.00 0.00 3 54
4.36 0.00 0.00 21 236 65.00 6.40 0.00 0.00 6 201
0.00 0.00 0.00 0 0 67.50 8.01 0.00 0.00 0 2
2.25 0.00 0.00 5 344 70.00 10.50 0.00 0.00 1 136
1.60 0.00 0.00 1 959 75.00 13.30 0.00 0.00 2 154
1.55 0.00 0.00 1 1,517 80.00 17.60 0.00 0.00 1 173
1.30 0.00 0.00 5 1,495 85.00 18.00 0.00 0.00 13 21
1.35 0.00 0.00 3 846 90.00 22.00 0.00 0.00 9 23
0.25 0.00 0.00 2 748 95.00 30.00 0.00 0.00 1 11
0.00 0.00 0.00 0 0 100.00 30.20 0.00 0.00 0 5

 

 

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 60.00 0.0845 80.00 67.50 2,993 253 3,246

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 35.00 0.60 0.00 0.00 2 2
0.00 0.00 0.00 0 0 40.00 1.05 0.00 0.00 1 3
0.00 0.00 0.00 0 0 42.50 1.10 0.00 0.00 20 21
0.00 0.00 0.00 0 0 45.00 1.32 0.00 0.00 1 2
0.00 0.00 0.00 0 0 47.50 1.90 0.00 0.00 1 3
15.60 0.00 0.00 0 2 50.00 2.24 -0.26 -10.40 29 38
11.37 -1.53 -11.86 29 107 55.00 3.19 0.19 6.33 10 22
11.00 0.00 0.00 1 3 57.50 4.40 -0.60 -12.00 5 37
7.20 0.00 0.00 38 36 60.00 5.40 0.40 8.00 8 8
6.00 0.00 0.00 6 83 62.50 7.05 0.00 0.00 1 27
5.93 0.67 12.74 3 23 65.00 9.00 0.00 0.00 1 7
4.86 -0.70 -12.59 3 11 67.50 10.14 0.00 0.00 1 42
3.50 0.00 0.00 2 31 70.00 9.30 0.00 0.00 42 36
3.50 0.00 0.00 13 21 72.50 0.00 0.00 0.00 0 0
3.00 0.00 0.00 1 77 75.00 12.60 0.00 0.00 5 5
1.35 0.00 0.00 2,546 2,544 80.00 0.00 0.00 0.00 0 0
0.90 0.00 0.00 1 2 85.00 0.00 0.00 0.00 0 0
0.87 0.00 0.00 2 3 90.00 0.00 0.00 0.00 0 0
0.40 0.00 0.00 50 50 95.00 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 65.00 0.9865 90.00 40.00 2,669 2,633 5,302

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
24.20 0.00 0.00 1 0 30.00 0.55 0.00 0.00 1 105
0.00 0.00 0.00 0 0 32.50 0.69 -0.09 -11.54 2 2
22.00 0.00 0.00 1 4 35.00 0.90 -0.10 -10.00 3 221
26.80 0.00 0.00 1 30 40.00 1.20 0.00 0.00 10 749
19.40 0.00 0.00 100 117 45.00 2.25 0.00 0.00 1 181
0.00 0.00 0.00 0 0 47.50 3.07 0.00 0.00 0 8
14.60 0.00 0.00 1 11 50.00 3.65 0.00 0.00 2 490
11.60 0.00 0.00 1 110 55.00 4.87 -0.52 -9.65 1 76
11.40 0.00 0.00 0 11 57.50 5.69 -0.01 -0.18 16 3
8.60 0.00 0.00 1 95 60.00 6.10 0.00 0.00 75 211
7.15 0.00 0.00 43 172 62.50 7.00 0.00 0.00 5 8
6.70 0.70 11.67 48 173 65.00 8.36 0.00 0.00 1 162
5.30 0.00 0.00 2 2 67.50 9.80 0.00 0.00 1 1
5.20 -0.79 -13.19 43 253 70.00 13.73 0.00 0.00 5 93
4.40 0.60 15.79 10 17 72.50 0.00 0.00 0.00 0 0
3.33 0.00 0.00 19 90 75.00 13.80 0.00 0.00 3 143
2.30 0.00 0.00 1 102 80.00 15.70 0.00 0.00 28 83
2.65 0.00 0.00 1 129 85.00 18.10 0.00 0.00 34 56
0.90 0.00 0.00 3 881 90.00 22.80 0.00 0.00 5 37
0.90 0.00 0.00 1 284 95.00 25.40 0.00 0.00 0 3
0.60 0.00 0.00 1 101 100.00 37.25 0.00 0.00 0 1
0.40 0.00 0.00 1 87 105.00 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: 2026-01-16

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2026-01-16 65.00 1.4458 65.00 45.00 655 947 1,602

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
31.60 0.00 0.00 1 2 30.00 1.75 0.17 10.76 6 56
31.60 0.00 0.00 1 3 35.00 2.70 0.00 0.00 1 77
32.04 0.00 0.00 3 11 40.00 4.10 0.00 0.00 8 146
0.00 0.00 0.00 0 0 42.50 4.90 0.00 0.00 1 1
21.10 0.00 0.00 1 1 45.00 5.11 0.00 0.00 8 219
0.00 0.00 0.00 0 0 47.50 6.60 0.00 0.00 2 2
19.60 0.00 0.00 7 21 50.00 6.63 0.00 0.00 10 48
14.05 0.00 0.00 1 29 55.00 8.49 0.00 0.00 5 160
14.35 0.00 0.00 3 75 60.00 12.03 0.00 0.00 10 67
10.10 0.00 0.00 4 186 65.00 12.74 0.00 0.00 22 23
9.10 0.00 0.00 2 25 70.00 15.50 0.00 0.00 91 126
7.00 0.00 0.00 1 16 72.50 0.00 0.00 0.00 0 0
6.50 0.00 0.00 2 20 75.00 16.40 0.00 0.00 0 12
5.20 0.00 0.00 1 15 80.00 19.50 0.00 0.00 0 10
4.50 0.00 0.00 2 87 85.00 0.00 0.00 0.00 0 0
3.70 0.00 0.00 1 39 90.00 0.00 0.00 0.00 0 0
3.10 0.00 0.00 3 41 95.00 0.00 0.00 0.00 0 0
2.10 0.00 0.00 40 55 100.00 0.00 0.00 0.00 0 0
2.50 0.00 0.00 5 29 105.00 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.