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: 2024-03-22

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2024-03-22 410.00 0.9989 425.00 410.00 21,163 21,139 42,302

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
214.70 0.00 0.00 1 3 210.00 0.00 0.00 0.00 0 0
205.40 0.00 0.00 3 0 220.00 0.00 0.00 0.00 0 0
189.75 0.00 0.00 1 0 235.00 0.00 0.00 0.00 0 0
176.83 0.00 0.00 0 0 240.00 0.02 0.00 0.00 1 0
173.63 0.00 0.00 2 0 245.00 0.00 0.00 0.00 0 0
173.70 0.00 0.00 8 0 250.00 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 255.00 0.02 0.00 0.00 1 0
0.00 0.00 0.00 0 0 260.00 0.02 0.00 0.00 1 0
0.00 0.00 0.00 0 0 265.00 0.01 0.00 0.00 1 0
0.00 0.00 0.00 0 0 270.00 0.01 0.00 0.00 5 0
136.10 0.00 0.00 1 0 275.00 0.01 0.00 0.00 12 0
129.56 0.00 0.00 2 2 280.00 0.00 0.00 0.00 0 0
119.47 0.00 0.00 1 0 285.00 0.02 0.00 0.00 124 0
0.00 0.00 0.00 0 0 290.00 0.06 0.00 0.00 0 4
0.00 0.00 0.00 0 0 295.00 0.03 0.00 0.00 3 0
117.93 0.00 0.00 8 6 300.00 0.01 0.00 0.00 1 0
117.05 0.00 0.00 1 0 305.00 0.01 0.00 0.00 10 0
0.00 0.00 0.00 0 0 310.00 0.01 0.00 0.00 5 43
0.00 0.00 0.00 0 0 315.00 0.01 0.00 0.00 16 0
101.95 0.00 0.00 1 0 320.00 0.01 0.00 0.00 10 0
104.15 0.00 0.00 3 2 325.00 0.02 0.00 0.00 1 0
88.94 0.00 0.00 0 0 330.00 0.01 0.00 0.00 1 0
80.90 0.00 0.00 3 0 335.00 0.04 0.00 0.00 1 0
0.00 0.00 0.00 0 0 340.00 0.01 0.00 0.00 845 1,044
0.00 0.00 0.00 0 0 342.50 0.01 0.00 0.00 1 0
72.84 0.00 0.00 4 0 345.00 0.01 0.00 0.00 2 0
0.00 0.00 0.00 0 0 347.50 0.01 0.00 0.00 40 65
79.03 0.00 0.00 6 94 350.00 0.01 0.00 0.00 900 0
0.00 0.00 0.00 0 0 352.50 0.01 0.00 0.00 3 0
63.55 0.00 0.00 36 0 355.00 0.01 0.00 0.00 113 0
0.00 0.00 0.00 0 0 357.50 0.01 0.00 0.00 1 0
69.54 0.00 0.00 13 0 360.00 0.01 0.00 0.00 1 0
56.90 0.00 0.00 9 0 362.50 0.01 0.00 0.00 35 0
64.12 0.00 0.00 1 0 365.00 0.01 0.00 0.00 66 0
55.00 0.00 0.00 1 0 367.50 0.01 0.00 0.00 7 0
59.80 0.00 0.00 46 0 370.00 0.01 0.00 0.00 191 1,778
56.74 0.00 0.00 1 11 372.50 0.01 0.00 0.00 463 0
54.15 0.00 0.00 5 0 375.00 0.01 0.00 0.00 533 0
41.05 0.00 0.00 24 0 377.50 0.01 0.00 0.00 14 0
49.32 0.00 0.00 27 0 380.00 0.01 0.00 0.00 692 0
46.32 0.00 0.00 1 0 382.50 0.02 0.00 0.00 28 0
44.72 0.00 0.00 22 869 385.00 0.01 0.00 0.00 353 4,433
31.70 0.00 0.00 43 1,212 387.50 0.01 0.00 0.00 160 0
39.81 0.00 0.00 31 0 390.00 0.01 0.00 0.00 104 0
32.52 0.00 0.00 1 0 392.50 0.01 0.00 0.00 130 0
34.62 0.00 0.00 17 0 395.00 0.02 0.00 0.00 302 2,582
32.53 0.00 0.00 2 0 397.50 0.02 0.00 0.00 210 0
30.40 0.00 0.00 69 0 400.00 0.01 0.00 0.00 1,261 4,639
26.62 0.00 0.00 59 784 402.50 0.03 0.00 0.00 708 0
24.40 0.00 0.00 194 0 405.00 0.02 0.00 0.00 749 0
21.85 0.00 0.00 56 0 407.50 0.03 0.00 0.00 604 0
19.62 0.00 0.00 685 0 410.00 0.03 0.00 0.00 2,419 6,023
16.62 0.00 0.00 333 0 412.50 0.03 0.00 0.00 1,432 0
14.70 0.00 0.00 663 0 415.00 0.05 0.00 0.00 4,693 0
12.33 0.00 0.00 1,606 0 417.50 0.07 0.00 0.00 3,677 0
9.80 0.00 0.00 2,859 0 420.00 0.13 0.00 0.00 6,459 0
7.40 0.00 0.00 1,203 0 422.50 0.22 0.00 0.00 7,650 0
4.65 0.00 0.00 10,916 15,179 425.00 0.55 0.00 0.00 21,899 0
1.64 0.00 0.00 39,027 0 430.00 2.23 0.00 0.00 7,609 0
0.25 0.00 0.00 32,370 0 435.00 5.55 0.00 0.00 728 528
0.05 0.00 0.00 13,468 0 440.00 10.74 0.00 0.00 23 0
0.01 0.00 0.00 1,867 0 445.00 16.40 0.00 0.00 8 0
0.01 0.00 0.00 2,429 0 450.00 20.25 0.00 0.00 183 0
0.01 0.00 0.00 357 0 455.00 50.52 0.00 0.00 2 0
0.01 0.00 0.00 258 1,759 460.00 0.00 0.00 0.00 0 0
0.01 0.00 0.00 2 0 465.00 0.00 0.00 0.00 0 0
0.01 0.00 0.00 24 1,059 470.00 0.00 0.00 0.00 0 0
0.01 0.00 0.00 6 0 475.00 0.00 0.00 0.00 0 0
0.01 0.00 0.00 3 0 480.00 61.50 0.00 0.00 0 0
0.01 0.00 0.00 22 0 485.00 0.00 0.00 0.00 0 0
0.02 0.00 0.00 21 0 490.00 0.00 0.00 0.00 0 0
0.04 0.00 0.00 1 149 495.00 0.00 0.00 0.00 0 0
0.01 0.00 0.00 9 0 500.00 0.00 0.00 0.00 0 0
0.03 0.00 0.00 2 0 505.00 0.00 0.00 0.00 0 0
0.03 0.00 0.00 2 34 510.00 0.00 0.00 0.00 0 0
0.02 0.00 0.00 1 0 515.00 0.00 0.00 0.00 0 0
0.01 0.00 0.00 1 0 520.00 0.00 0.00 0.00 0 0
0.01 0.00 0.00 7 0 525.00 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: 2024-03-28

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2024-03-28 415.00 0.6736 415.00 380.00 8,064 5,432 13,496

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
199.70 0.00 0.00 3 0 210.00 0.01 0.00 0.00 0 0
0.00 0.00 0.00 0 0 220.00 0.02 0.00 0.00 1 0
188.50 0.00 0.00 0 3 230.00 0.00 0.00 0.00 0 0
174.91 0.00 0.00 0 6 235.00 0.02 0.00 0.00 1 1
158.60 0.00 0.00 2 2 250.00 0.02 0.00 0.00 2 0
170.82 0.00 0.00 1 0 255.00 0.02 0.00 0.00 1 0
0.00 0.00 0.00 0 0 270.00 0.04 0.00 0.00 0 1
134.94 0.00 0.00 0 1 275.00 0.07 0.00 0.00 0 2
0.00 0.00 0.00 0 0 280.00 0.02 0.00 0.00 5 0
0.00 0.00 0.00 0 0 285.00 0.02 0.00 0.00 5 0
0.00 0.00 0.00 0 0 290.00 0.05 0.00 0.00 1 0
130.00 0.00 0.00 1 0 300.00 0.01 0.00 0.00 2 46
0.00 0.00 0.00 0 0 305.00 0.01 0.00 0.00 4 0
0.00 0.00 0.00 0 0 310.00 0.02 0.00 0.00 3 0
107.36 0.00 0.00 7 0 315.00 0.01 0.00 0.00 1 130
102.39 0.00 0.00 1 0 320.00 0.06 0.00 0.00 4 0
104.47 0.00 0.00 3 0 325.00 0.01 0.00 0.00 20 0
92.72 0.00 0.00 1 0 330.00 0.02 0.00 0.00 33 51
94.95 0.00 0.00 1 0 335.00 0.01 0.00 0.00 32 0
68.10 0.00 0.00 0 1 340.00 0.01 0.00 0.00 18 0
73.26 0.00 0.00 4 0 345.00 0.02 0.00 0.00 2 435
79.93 0.00 0.00 8 0 350.00 0.02 0.00 0.00 33 807
60.37 0.00 0.00 2 63 355.00 0.02 0.00 0.00 60 1,229
69.96 0.00 0.00 3 0 360.00 0.02 0.00 0.00 112 0
57.05 0.00 0.00 2 0 362.50 0.03 0.00 0.00 1 0
64.70 0.00 0.00 2 0 365.00 0.04 0.00 0.00 12 0
0.00 0.00 0.00 0 0 367.50 0.03 0.00 0.00 265 0
59.94 0.00 0.00 5 0 370.00 0.04 0.00 0.00 239 0
48.50 0.00 0.00 1 0 372.50 0.05 0.00 0.00 266 251
54.70 0.00 0.00 35 0 375.00 0.06 0.00 0.00 316 0
42.30 0.00 0.00 0 0 377.50 0.06 0.00 0.00 5 0
49.98 0.00 0.00 5 0 380.00 0.08 0.00 0.00 156 1,361
47.80 0.00 0.00 1 2 382.50 0.07 0.00 0.00 2 0
43.57 0.00 0.00 20 0 385.00 0.07 0.00 0.00 467 0
43.19 0.00 0.00 2 0 387.50 0.10 0.00 0.00 34 0
40.40 0.00 0.00 7 0 390.00 0.11 0.00 0.00 384 0
27.45 0.00 0.00 2 12 392.50 0.11 0.00 0.00 34 0
35.40 0.00 0.00 5 0 395.00 0.13 0.00 0.00 611 0
32.85 0.00 0.00 6 0 397.50 0.16 0.00 0.00 76 0
30.43 0.00 0.00 148 0 400.00 0.18 0.00 0.00 2,231 0
27.75 0.00 0.00 57 89 402.50 0.19 0.00 0.00 1,260 0
25.51 0.00 0.00 73 0 405.00 0.24 0.00 0.00 1,267 0
22.46 0.00 0.00 39 0 407.50 0.27 0.00 0.00 309 0
20.22 0.00 0.00 147 0 410.00 0.34 0.00 0.00 2,251 0
17.91 0.00 0.00 135 634 412.50 0.44 0.00 0.00 523 0
15.71 0.00 0.00 381 3,205 415.00 0.60 0.00 0.00 1,235 0
13.35 0.00 0.00 719 0 417.50 0.82 0.00 0.00 1,053 0
11.25 0.00 0.00 982 2,916 420.00 1.15 0.00 0.00 3,202 0
8.77 0.00 0.00 1,467 0 422.50 1.64 0.00 0.00 1,638 0
7.20 0.00 0.00 6,199 0 425.00 2.35 0.00 0.00 7,863 0
4.25 0.00 0.00 8,964 0 430.00 4.35 0.00 0.00 2,735 1,099
2.23 0.00 0.00 8,751 0 435.00 7.35 0.00 0.00 250 0
1.15 0.00 0.00 6,496 0 440.00 11.00 0.00 0.00 61 0
0.55 0.00 0.00 2,440 0 445.00 16.08 0.00 0.00 15 19
0.26 0.00 0.00 2,646 0 450.00 21.25 0.00 0.00 9 0
0.15 0.00 0.00 1,132 0 455.00 0.00 0.00 0.00 0 0
0.08 0.00 0.00 1,304 0 460.00 31.54 0.00 0.00 4 0
0.04 0.00 0.00 290 0 465.00 46.20 0.00 0.00 1 0
0.03 0.00 0.00 121 264 470.00 40.45 0.00 0.00 2 0
0.02 0.00 0.00 1,120 0 475.00 69.05 0.00 0.00 1 0
0.03 0.00 0.00 16 0 480.00 0.00 0.00 0.00 0 0
0.02 0.00 0.00 3 0 485.00 65.20 0.00 0.00 1 0
0.02 0.00 0.00 1 0 490.00 0.00 0.00 0.00 0 0
0.02 0.00 0.00 7 0 495.00 0.00 0.00 0.00 0 0
0.02 0.00 0.00 40 0 500.00 0.00 0.00 0.00 0 0
0.02 0.00 0.00 1 0 505.00 0.00 0.00 0.00 0 0
0.03 0.00 0.00 102 153 510.00 88.75 0.00 0.00 0 0
0.05 0.00 0.00 1 2 515.00 93.75 0.00 0.00 0 0
0.03 0.00 0.00 5 0 520.00 0.00 0.00 0.00 0 0
0.01 0.00 0.00 1 711 525.00 107.45 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: 2024-04-05

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2024-04-05 345.00 0.0000 415.00 0.00 1,622 0 1,622

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
219.85 0.00 0.00 3 0 210.00 0.05 0.00 0.00 0 0
187.50 0.00 0.00 2 0 240.00 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 250.00 0.02 0.00 0.00 1 0
0.00 0.00 0.00 0 0 265.00 0.03 0.00 0.00 1 0
0.00 0.00 0.00 0 0 275.00 0.05 0.00 0.00 0 0
0.00 0.00 0.00 0 0 280.00 0.02 0.00 0.00 6 0
0.00 0.00 0.00 0 0 290.00 0.05 0.00 0.00 1 0
0.00 0.00 0.00 0 0 295.00 0.06 0.00 0.00 2 0
107.80 0.00 0.00 1 0 300.00 0.01 0.00 0.00 2 0
0.00 0.00 0.00 0 0 305.00 0.02 0.00 0.00 3 0
0.00 0.00 0.00 0 0 310.00 0.09 0.00 0.00 0 0
0.00 0.00 0.00 0 0 315.00 0.07 0.00 0.00 1 0
97.57 0.00 0.00 1 0 320.00 0.09 0.00 0.00 7 0
0.00 0.00 0.00 0 0 325.00 0.01 0.00 0.00 11 0
90.01 0.00 0.00 1 0 330.00 0.03 0.00 0.00 25 0
81.10 0.00 0.00 1 0 335.00 0.05 0.00 0.00 105 0
90.57 0.00 0.00 4 0 340.00 0.05 0.00 0.00 6 0
59.00 0.00 0.00 2 1 345.00 0.06 0.00 0.00 8 0
80.17 0.00 0.00 1 0 350.00 0.05 0.00 0.00 3 0
63.05 0.00 0.00 5 8 355.00 0.07 0.00 0.00 10 0
70.38 0.00 0.00 7 0 360.00 0.08 0.00 0.00 44 0
57.56 0.00 0.00 1 0 365.00 0.11 0.00 0.00 45 0
52.77 0.00 0.00 1 0 370.00 0.13 0.00 0.00 107 0
54.90 0.00 0.00 1 0 375.00 0.15 0.00 0.00 54 0
50.34 0.00 0.00 3 0 380.00 0.19 0.00 0.00 19 0
44.62 0.00 0.00 5 25 385.00 0.22 0.00 0.00 371 0
37.21 0.00 0.00 10 0 390.00 0.28 0.00 0.00 103 0
35.70 0.00 0.00 9 0 395.00 0.37 0.00 0.00 95 0
24.15 0.00 0.00 2 2 397.50 0.43 0.00 0.00 17 0
31.28 0.00 0.00 31 0 400.00 0.47 0.00 0.00 202 0
20.10 0.00 0.00 4 0 402.50 0.55 0.00 0.00 17 0
25.80 0.00 0.00 109 550 405.00 0.68 0.00 0.00 205 0
19.01 0.00 0.00 5 0 407.50 0.82 0.00 0.00 84 0
21.50 0.00 0.00 65 0 410.00 0.99 0.00 0.00 396 0
15.80 0.00 0.00 8 0 412.50 1.25 0.00 0.00 78 0
17.20 0.00 0.00 477 1,036 415.00 1.55 0.00 0.00 332 0
15.00 0.00 0.00 109 0 417.50 1.96 0.00 0.00 146 0
12.80 0.00 0.00 600 0 420.00 2.54 0.00 0.00 604 0
11.10 0.00 0.00 75 0 422.50 3.13 0.00 0.00 84 0
9.70 0.00 0.00 1,862 0 425.00 3.95 0.00 0.00 611 0
6.43 0.00 0.00 1,906 0 430.00 5.95 0.00 0.00 748 0
4.35 0.00 0.00 1,148 0 435.00 8.95 0.00 0.00 28 0
2.75 0.00 0.00 916 0 440.00 12.09 0.00 0.00 3 0
1.69 0.00 0.00 540 0 445.00 18.19 0.00 0.00 3 0
1.00 0.00 0.00 1,071 0 450.00 22.75 0.00 0.00 1 0
0.58 0.00 0.00 212 0 455.00 0.00 0.00 0.00 0 0
0.38 0.00 0.00 105 0 460.00 52.95 0.00 0.00 1 0
0.24 0.00 0.00 156 0 465.00 0.00 0.00 0.00 0 0
0.16 0.00 0.00 81 0 470.00 0.00 0.00 0.00 0 0
0.11 0.00 0.00 34 0 475.00 0.00 0.00 0.00 0 0
0.07 0.00 0.00 327 0 480.00 60.00 0.00 0.00 2 0
0.06 0.00 0.00 15 0 485.00 0.00 0.00 0.00 0 0
0.04 0.00 0.00 2 0 490.00 0.00 0.00 0.00 0 0
0.04 0.00 0.00 10 0 495.00 0.00 0.00 0.00 0 0
0.03 0.00 0.00 34 0 500.00 89.25 0.00 0.00 0 0
0.03 0.00 0.00 3 0 505.00 0.00 0.00 0.00 0 0
0.10 0.00 0.00 5 0 510.00 0.00 0.00 0.00 0 0
0.04 0.00 0.00 6 0 515.00 0.00 0.00 0.00 0 0
0.05 0.00 0.00 17 0 520.00 98.63 0.00 0.00 2 0
0.02 0.00 0.00 3 0 525.00 119.94 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: 2024-04-12

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2024-04-12 405.00 0.3184 415.00 430.00 1,049 334 1,383

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
0.00 0.00 0.00 0 0 220.00 0.02 0.00 0.00 1 2
0.00 0.00 0.00 0 0 250.00 0.05 0.00 0.00 0 0
0.00 0.00 0.00 0 0 270.00 0.04 0.00 0.00 0 0
0.00 0.00 0.00 0 0 275.00 0.06 0.00 0.00 0 2
130.08 0.00 0.00 4 0 285.00 0.10 0.00 0.00 0 0
127.80 0.00 0.00 0 0 290.00 0.12 0.00 0.00 0 0
0.00 0.00 0.00 0 0 300.00 0.10 0.00 0.00 2 0
125.80 0.00 0.00 5 4 305.00 0.03 0.00 0.00 17 0
0.00 0.00 0.00 0 0 310.00 0.10 0.00 0.00 1 0
102.00 0.00 0.00 1 0 315.00 0.07 0.00 0.00 5 0
95.22 0.00 0.00 1 0 320.00 0.06 0.00 0.00 11 0
0.00 0.00 0.00 0 0 325.00 0.06 0.00 0.00 3 9
78.25 0.00 0.00 1 0 330.00 0.12 0.00 0.00 3 0
69.23 0.00 0.00 0 1 335.00 0.21 0.00 0.00 1 0
90.15 0.00 0.00 1 0 340.00 0.09 0.00 0.00 2 0
60.87 0.00 0.00 0 2 345.00 0.16 0.00 0.00 1 0
65.59 0.00 0.00 3 0 350.00 0.11 0.00 0.00 31 0
68.15 0.00 0.00 5 6 355.00 0.13 0.00 0.00 5 0
56.74 0.00 0.00 1 0 360.00 0.14 0.00 0.00 30 0
65.65 0.00 0.00 1 0 365.00 0.20 0.00 0.00 8 0
49.62 0.00 0.00 1 0 370.00 0.23 0.00 0.00 9 0
46.00 0.00 0.00 1 0 375.00 0.28 0.00 0.00 9 0
49.59 0.00 0.00 1 13 380.00 0.34 0.00 0.00 61 0
46.47 0.00 0.00 1 0 385.00 0.41 0.00 0.00 70 0
41.00 0.00 0.00 6 0 390.00 0.49 0.00 0.00 113 0
37.05 0.00 0.00 2 29 395.00 0.64 0.00 0.00 102 0
31.67 0.00 0.00 32 0 400.00 0.88 0.00 0.00 256 0
27.01 0.00 0.00 15 313 405.00 1.18 0.00 0.00 62 0
23.00 0.00 0.00 73 0 410.00 1.65 0.00 0.00 104 0
18.61 0.00 0.00 207 561 415.00 2.46 0.00 0.00 219 0
14.73 0.00 0.00 197 0 420.00 3.63 0.00 0.00 140 0
11.28 0.00 0.00 325 0 425.00 5.20 0.00 0.00 2,400 0
8.50 0.00 0.00 566 0 430.00 7.55 0.00 0.00 154 201
6.20 0.00 0.00 409 0 435.00 10.40 0.00 0.00 174 0
4.35 0.00 0.00 443 0 440.00 13.16 0.00 0.00 107 120
2.87 0.00 0.00 140 0 445.00 17.00 0.00 0.00 4 0
1.91 0.00 0.00 693 0 450.00 0.00 0.00 0.00 0 0
1.29 0.00 0.00 143 0 455.00 0.00 0.00 0.00 0 0
0.84 0.00 0.00 191 0 460.00 0.00 0.00 0.00 0 0
0.56 0.00 0.00 16 0 465.00 0.00 0.00 0.00 0 0
0.43 0.00 0.00 4 103 470.00 0.00 0.00 0.00 0 0
0.33 0.00 0.00 2 0 475.00 0.00 0.00 0.00 0 0
0.22 0.00 0.00 4 0 480.00 0.00 0.00 0.00 0 0
0.18 0.00 0.00 5 0 485.00 0.00 0.00 0.00 0 0
0.10 0.00 0.00 3 0 490.00 0.00 0.00 0.00 0 0
0.06 0.00 0.00 6 0 495.00 0.00 0.00 0.00 0 0
0.06 0.00 0.00 2 0 500.00 85.00 0.00 0.00 0 0
0.03 0.00 0.00 1 4 505.00 0.00 0.00 0.00 0 0
0.03 0.00 0.00 1 13 510.00 0.00 0.00 0.00 0 0
0.14 0.00 0.00 11 0 515.00 0.00 0.00 0.00 0 0
0.11 0.00 0.00 10 0 520.00 0.00 0.00 0.00 0 0
0.10 0.00 0.00 2 0 525.00 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
2024-04-19 400.00 0.4042 440.00 400.00 38,053 15,380 53,433

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
259.31 0.00 0.00 1 6 160.00 0.01 0.00 0.00 1 0
0.00 0.00 0.00 0 0 165.00 0.02 0.00 0.00 10 15
203.00 0.00 0.00 1 2 170.00 0.02 0.00 0.00 8 50
239.39 0.00 0.00 1 1 175.00 0.02 0.00 0.00 4 19
0.00 0.00 0.00 0 0 180.00 0.01 0.00 0.00 1 119
230.70 0.00 0.00 1 2 185.00 0.01 0.00 0.00 1 0
0.00 0.00 0.00 0 0 190.00 0.01 0.00 0.00 1 0
129.35 0.00 0.00 0 10 195.00 0.01 0.00 0.00 3 0
220.00 0.00 0.00 2 0 200.00 0.01 0.00 0.00 1 0
177.12 0.00 0.00 3 3 205.00 0.02 0.00 0.00 2 118
203.25 0.00 0.00 10 4 210.00 0.02 0.00 0.00 2 0
200.50 0.00 0.00 0 0 215.00 0.05 0.00 0.00 1,012 668
198.05 0.00 0.00 5 0 220.00 0.02 0.00 0.00 2 0
183.66 0.00 0.00 1 2 225.00 0.03 0.00 0.00 5 0
189.04 0.00 0.00 1 0 230.00 0.01 0.00 0.00 1 0
139.62 0.00 0.00 6 5 235.00 0.02 0.00 0.00 1 0
186.02 0.00 0.00 2 0 240.00 0.05 0.00 0.00 1 0
163.93 0.00 0.00 2 0 245.00 0.02 0.00 0.00 50 0
168.25 0.00 0.00 2 0 250.00 0.03 0.00 0.00 3 282
171.59 0.00 0.00 1 0 255.00 0.07 0.00 0.00 1 0
146.32 0.00 0.00 1 0 260.00 0.01 0.00 0.00 56 0
138.32 0.00 0.00 17 0 265.00 0.03 0.00 0.00 17 0
157.00 0.00 0.00 24 0 270.00 0.06 0.00 0.00 2 0
142.42 0.00 0.00 19 65 275.00 0.06 0.00 0.00 104 662
149.71 0.00 0.00 5 0 280.00 0.03 0.00 0.00 4 0
120.69 0.00 0.00 1 0 285.00 0.04 0.00 0.00 2 943
128.21 0.00 0.00 2 0 290.00 0.11 0.00 0.00 2 0
120.35 0.00 0.00 1 0 295.00 0.02 0.00 0.00 3 0
122.52 0.00 0.00 1 0 300.00 0.05 0.00 0.00 61 0
114.70 0.00 0.00 1 0 305.00 0.04 0.00 0.00 23 0
120.37 0.00 0.00 6 0 310.00 0.05 0.00 0.00 3 0
106.00 0.00 0.00 2 0 315.00 0.07 0.00 0.00 1 0
111.10 0.00 0.00 1 0 320.00 0.07 0.00 0.00 15 0
105.68 0.00 0.00 1 0 325.00 0.09 0.00 0.00 37 0
100.43 0.00 0.00 2 0 330.00 0.11 0.00 0.00 17 0
89.48 0.00 0.00 1 0 335.00 0.13 0.00 0.00 4 0
91.25 0.00 0.00 2 393 340.00 0.13 0.00 0.00 38 0
85.60 0.00 0.00 4 472 345.00 0.17 0.00 0.00 8 0
79.80 0.00 0.00 10 0 350.00 0.18 0.00 0.00 464 0
71.81 0.00 0.00 2 731 355.00 0.21 0.00 0.00 199 0
71.90 0.00 0.00 2 0 360.00 0.25 0.00 0.00 80 0
64.84 0.00 0.00 15 0 365.00 0.29 0.00 0.00 56 0
61.56 0.00 0.00 6 0 370.00 0.32 0.00 0.00 859 0
56.45 0.00 0.00 150 0 375.00 0.41 0.00 0.00 391 0
51.67 0.00 0.00 9 0 380.00 0.51 0.00 0.00 939 0
47.05 0.00 0.00 37 0 385.00 0.57 0.00 0.00 576 4,125
41.83 0.00 0.00 116 0 390.00 0.72 0.00 0.00 624 0
37.30 0.00 0.00 128 0 395.00 0.93 0.00 0.00 1,449 0
31.20 0.00 0.00 1 3 397.50 1.09 0.00 0.00 200 0
32.62 0.00 0.00 682 0 400.00 1.23 0.00 0.00 1,468 7,947
25.16 0.00 0.00 1 0 402.50 1.43 0.00 0.00 77 0
28.15 0.00 0.00 290 7,408 405.00 1.70 0.00 0.00 1,374 0
25.95 0.00 0.00 2 0 407.50 2.05 0.00 0.00 48 0
23.65 0.00 0.00 471 0 410.00 2.32 0.00 0.00 998 0
22.00 0.00 0.00 36 0 412.50 2.75 0.00 0.00 132 0
19.85 0.00 0.00 712 0 415.00 3.16 0.00 0.00 882 0
17.65 0.00 0.00 29 0 417.50 3.85 0.00 0.00 52 0
15.85 0.00 0.00 2,400 0 420.00 4.55 0.00 0.00 1,213 0
14.52 0.00 0.00 194 0 422.50 5.35 0.00 0.00 178 430
12.70 0.00 0.00 1,862 0 425.00 6.20 0.00 0.00 1,509 0
9.80 0.00 0.00 7,055 0 430.00 8.45 0.00 0.00 1,762 0
7.38 0.00 0.00 1,511 0 435.00 10.95 0.00 0.00 111 0
5.35 0.00 0.00 3,007 26,338 440.00 14.05 0.00 0.00 173 0
4.00 0.00 0.00 3,533 0 445.00 17.90 0.00 0.00 2 0
2.77 0.00 0.00 2,041 0 450.00 22.30 0.00 0.00 109 0
1.90 0.00 0.00 600 2,276 455.00 27.75 0.00 0.00 1 0
1.37 0.00 0.00 348 0 460.00 31.80 0.00 0.00 1 0
0.98 0.00 0.00 213 0 465.00 36.55 0.00 0.00 50 0
0.68 0.00 0.00 340 0 470.00 51.10 0.00 0.00 2 0
0.46 0.00 0.00 73 0 475.00 53.00 0.00 0.00 3 0
0.34 0.00 0.00 235 0 480.00 51.45 0.00 0.00 50 0
0.27 0.00 0.00 8 0 485.00 0.00 0.00 0.00 0 0
0.18 0.00 0.00 92 0 490.00 75.29 0.00 0.00 1 0
0.13 0.00 0.00 103 0 495.00 80.31 0.00 0.00 0 0
0.11 0.00 0.00 196 0 500.00 82.00 0.00 0.00 1 2
0.08 0.00 0.00 1 0 505.00 0.00 0.00 0.00 0 0
0.07 0.00 0.00 153 0 510.00 0.00 0.00 0.00 0 0
0.05 0.00 0.00 50 0 515.00 0.00 0.00 0.00 0 0
0.05 0.00 0.00 3 0 520.00 108.15 0.00 0.00 2 0
0.03 0.00 0.00 176 332 525.00 0.00 0.00 0.00 0 0
0.02 0.00 0.00 193 0 530.00 0.00 0.00 0.00 0 0
0.01 0.00 0.00 1 0 535.00 0.00 0.00 0.00 0 0
0.01 0.00 0.00 93 0 540.00 134.02 0.00 0.00 2 0
0.03 0.00 0.00 40 0 545.00 0.00 0.00 0.00 0 0
0.02 0.00 0.00 13 0 550.00 142.62 0.00 0.00 1 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: 2024-04-26

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2024-04-26 395.00 2.7040 445.00 360.00 500 1,352 1,852

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
218.30 0.00 0.00 2 0 210.00 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 265.00 0.07 0.00 0.00 5 0
0.00 0.00 0.00 0 0 280.00 0.11 0.00 0.00 9 0
0.00 0.00 0.00 0 0 285.00 0.45 0.00 0.00 0 0
0.00 0.00 0.00 0 0 290.00 0.16 0.00 0.00 0 0
0.00 0.00 0.00 0 0 295.00 0.19 0.00 0.00 0 0
0.00 0.00 0.00 0 0 300.00 0.13 0.00 0.00 53 0
0.00 0.00 0.00 0 0 310.00 0.36 0.00 0.00 0 0
0.00 0.00 0.00 0 0 315.00 0.13 0.00 0.00 0 1
104.00 0.00 0.00 5 0 320.00 0.53 0.00 0.00 0 2
90.45 0.00 0.00 1 0 325.00 0.23 0.00 0.00 1 0
0.00 0.00 0.00 0 0 330.00 0.17 0.00 0.00 1 0
0.00 0.00 0.00 0 0 335.00 0.51 0.00 0.00 7 0
91.45 0.00 0.00 2 0 340.00 0.31 0.00 0.00 11 0
83.29 0.00 0.00 2 0 345.00 0.32 0.00 0.00 11 0
70.23 0.00 0.00 79 0 350.00 0.55 0.00 0.00 1 0
76.61 0.00 0.00 3 36 355.00 0.47 0.00 0.00 9 0
0.00 0.00 0.00 0 0 360.00 0.59 0.00 0.00 107 429
66.83 0.00 0.00 1 0 365.00 0.65 0.00 0.00 121 312
52.70 0.00 0.00 6 0 370.00 0.71 0.00 0.00 131 0
58.00 0.00 0.00 1 0 375.00 1.05 0.00 0.00 99 0
52.80 0.00 0.00 5 0 380.00 1.23 0.00 0.00 46 0
42.80 0.00 0.00 1 0 385.00 1.48 0.00 0.00 161 305
43.90 0.00 0.00 1 0 390.00 1.82 0.00 0.00 36 0
38.19 0.00 0.00 1 0 395.00 2.43 0.00 0.00 89 303
34.50 0.00 0.00 18 0 400.00 2.92 0.00 0.00 114 0
30.00 0.00 0.00 7 41 405.00 3.60 0.00 0.00 222 0
26.30 0.00 0.00 84 0 410.00 4.67 0.00 0.00 172 0
22.68 0.00 0.00 71 0 415.00 5.89 0.00 0.00 72 0
19.43 0.00 0.00 83 0 420.00 7.58 0.00 0.00 26 0
16.50 0.00 0.00 165 0 425.00 9.30 0.00 0.00 104 0
13.70 0.00 0.00 196 0 430.00 11.40 0.00 0.00 56 0
11.00 0.00 0.00 104 0 435.00 14.22 0.00 0.00 1 0
8.76 0.00 0.00 207 0 440.00 22.10 0.00 0.00 2 0
7.15 0.00 0.00 79 403 445.00 32.80 0.00 0.00 0 0
5.59 0.00 0.00 221 0 450.00 0.00 0.00 0.00 0 0
4.35 0.00 0.00 30 0 455.00 37.50 0.00 0.00 0 0
3.39 0.00 0.00 180 0 460.00 0.00 0.00 0.00 0 0
2.50 0.00 0.00 18 0 465.00 0.00 0.00 0.00 0 0
2.00 0.00 0.00 23 0 470.00 0.00 0.00 0.00 0 0
1.48 0.00 0.00 75 0 475.00 0.00 0.00 0.00 0 0
1.16 0.00 0.00 162 0 480.00 60.50 0.00 0.00 2 0
0.95 0.00 0.00 7 0 485.00 0.00 0.00 0.00 0 0
0.77 0.00 0.00 257 0 490.00 69.00 0.00 0.00 2 0
0.50 0.00 0.00 1 0 495.00 0.00 0.00 0.00 0 0
0.45 0.00 0.00 137 0 500.00 0.00 0.00 0.00 0 0
0.36 0.00 0.00 2 11 505.00 0.00 0.00 0.00 0 0
0.50 0.00 0.00 10 9 515.00 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
2024-05-17 330.00 0.0565 380.00 330.00 44,871 2,534 47,405

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
271.45 0.00 0.00 7 0 160.00 0.01 0.00 0.00 9 0
0.00 0.00 0.00 0 0 165.00 0.02 0.00 0.00 25 118
0.00 0.00 0.00 0 0 170.00 0.02 0.00 0.00 1 30
149.00 0.00 0.00 0 1 175.00 0.01 0.00 0.00 2 0
0.00 0.00 0.00 0 0 180.00 0.01 0.00 0.00 50 0
0.00 0.00 0.00 0 0 185.00 0.01 0.00 0.00 50 0
221.50 0.00 0.00 6 6 190.00 0.03 0.00 0.00 1 0
0.00 0.00 0.00 0 0 195.00 0.02 0.00 0.00 12 0
182.34 0.00 0.00 2 3 200.00 0.04 0.00 0.00 22 0
188.85 0.00 0.00 3 3 205.00 0.03 0.00 0.00 4 0
0.00 0.00 0.00 0 0 210.00 0.03 0.00 0.00 8 0
0.00 0.00 0.00 0 0 215.00 0.04 0.00 0.00 3 0
191.02 0.00 0.00 0 0 220.00 0.06 0.00 0.00 1 328
184.14 0.00 0.00 10 6 225.00 0.10 0.00 0.00 6 0
177.73 0.00 0.00 29 31 230.00 0.07 0.00 0.00 2 0
174.16 0.00 0.00 50 48 235.00 0.08 0.00 0.00 1 0
179.07 0.00 0.00 20 0 240.00 0.08 0.00 0.00 8 0
162.62 0.00 0.00 3 0 245.00 0.14 0.00 0.00 20 0
161.80 0.00 0.00 2 0 250.00 0.15 0.00 0.00 11 0
172.60 0.00 0.00 1 0 255.00 0.10 0.00 0.00 60 0
163.81 0.00 0.00 2 0 260.00 0.18 0.00 0.00 25 0
139.32 0.00 0.00 17 0 265.00 0.09 0.00 0.00 60 0
155.80 0.00 0.00 1 0 270.00 0.16 0.00 0.00 4 0
143.56 0.00 0.00 19 0 275.00 0.18 0.00 0.00 2 0
145.55 0.00 0.00 2 0 280.00 0.15 0.00 0.00 20 0
145.43 0.00 0.00 5 0 285.00 0.20 0.00 0.00 92 0
117.50 0.00 0.00 6 0 290.00 0.20 0.00 0.00 28 0
122.67 0.00 0.00 20 78 295.00 0.26 0.00 0.00 1 0
132.57 0.00 0.00 3 0 300.00 0.26 0.00 0.00 14 0
125.81 0.00 0.00 20 0 305.00 0.35 0.00 0.00 1 0
122.15 0.00 0.00 26 178 310.00 0.34 0.00 0.00 2 543
108.94 0.00 0.00 3 0 315.00 0.40 0.00 0.00 1 0
108.00 0.00 0.00 2 0 320.00 0.45 0.00 0.00 21 0
99.25 0.00 0.00 1 0 325.00 0.50 0.00 0.00 13 0
92.82 0.00 0.00 1 0 330.00 0.56 0.00 0.00 31 1,515
98.22 0.00 0.00 1 0 335.00 0.65 0.00 0.00 18 0
93.25 0.00 0.00 6 0 340.00 0.74 0.00 0.00 24 0
88.25 0.00 0.00 11 0 345.00 0.84 0.00 0.00 68 0
83.00 0.00 0.00 16 0 350.00 1.00 0.00 0.00 116 0
65.43 0.00 0.00 6 0 355.00 1.10 0.00 0.00 64 0
72.30 0.00 0.00 23 0 360.00 1.34 0.00 0.00 55 0
68.76 0.00 0.00 2 0 365.00 1.53 0.00 0.00 65 0
63.70 0.00 0.00 3 1,781 370.00 1.80 0.00 0.00 305 0
59.60 0.00 0.00 126 0 375.00 2.13 0.00 0.00 108 0
54.95 0.00 0.00 138 42,246 380.00 2.54 0.00 0.00 259 0
50.50 0.00 0.00 9 0 385.00 3.06 0.00 0.00 249 0
45.89 0.00 0.00 76 0 390.00 3.60 0.00 0.00 297 0
42.54 0.00 0.00 34 0 395.00 4.41 0.00 0.00 338 0
37.90 0.00 0.00 447 0 400.00 5.25 0.00 0.00 255 0
34.05 0.00 0.00 139 0 405.00 6.20 0.00 0.00 270 0
30.40 0.00 0.00 124 0 410.00 7.67 0.00 0.00 297 0
26.70 0.00 0.00 151 0 415.00 9.18 0.00 0.00 992 0
23.64 0.00 0.00 993 0 420.00 10.75 0.00 0.00 586 0
20.58 0.00 0.00 846 0 425.00 12.81 0.00 0.00 1,207 0
17.85 0.00 0.00 1,350 0 430.00 15.05 0.00 0.00 196 0
15.44 0.00 0.00 377 0 435.00 17.60 0.00 0.00 7,315 0
13.10 0.00 0.00 768 0 440.00 20.01 0.00 0.00 6 0
11.30 0.00 0.00 445 0 445.00 24.29 0.00 0.00 1 0
9.50 0.00 0.00 776 0 450.00 26.95 0.00 0.00 108 0
7.87 0.00 0.00 183 0 455.00 41.83 0.00 0.00 2 0
6.65 0.00 0.00 197 0 460.00 34.10 0.00 0.00 2 0
5.53 0.00 0.00 306 0 465.00 50.73 0.00 0.00 2 0
4.51 0.00 0.00 283 0 470.00 43.00 0.00 0.00 2 0
3.75 0.00 0.00 149 0 475.00 57.57 0.00 0.00 1 0
3.15 0.00 0.00 237 0 480.00 74.55 0.00 0.00 2 0
2.55 0.00 0.00 61 0 485.00 69.69 0.00 0.00 2 0
2.09 0.00 0.00 113 0 490.00 78.08 0.00 0.00 3 0
1.65 0.00 0.00 30 0 495.00 0.00 0.00 0.00 0 0
1.45 0.00 0.00 247 0 500.00 93.60 0.00 0.00 1 0
1.15 0.00 0.00 14 0 505.00 0.00 0.00 0.00 0 0
0.92 0.00 0.00 42 0 510.00 0.00 0.00 0.00 0 0
0.78 0.00 0.00 3 0 515.00 99.59 0.00 0.00 1 0
0.64 0.00 0.00 13 0 520.00 104.57 0.00 0.00 1 0
0.52 0.00 0.00 2 0 525.00 0.00 0.00 0.00 0 0
0.44 0.00 0.00 20 0 530.00 0.00 0.00 0.00 0 0
0.38 0.00 0.00 5 0 535.00 0.00 0.00 0.00 0 0
0.30 0.00 0.00 2 490 540.00 130.27 0.00 0.00 4 0
0.25 0.00 0.00 17 0 545.00 0.00 0.00 0.00 0 0
0.21 0.00 0.00 9 0 550.00 149.05 0.00 0.00 1 0
0.17 0.00 0.00 3 0 555.00 0.00 0.00 0.00 0 0
0.11 0.00 0.00 11 0 560.00 135.35 0.00 0.00 1 0
0.12 0.00 0.00 189 0 570.00 145.36 0.00 0.00 1 0
0.10 0.00 0.00 43 0 580.00 172.66 0.00 0.00 1 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
2024-06-21 380.00 8.0154 200.00 350.00 9,983 80,018 90,001

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
310.65 0.00 0.00 1 0 110.00 0.01 0.00 0.00 1 0
216.35 0.00 0.00 1 193 115.00 0.01 0.00 0.00 4 0
287.50 0.00 0.00 2 157 120.00 0.02 0.00 0.00 1 5,475
282.59 0.00 0.00 4 343 125.00 0.02 0.00 0.00 1 0
269.61 0.00 0.00 1 0 130.00 0.02 0.00 0.00 7,000 8,168
272.50 0.00 0.00 28 104 135.00 0.01 0.00 0.00 5 0
267.50 0.00 0.00 14 273 140.00 0.02 0.00 0.00 61 2,129
261.13 0.00 0.00 2 187 145.00 0.01 0.00 0.00 1 830
255.90 0.00 0.00 1 0 150.00 0.03 0.00 0.00 2 2,565
253.55 0.00 0.00 14 260 155.00 0.05 0.00 0.00 24 0
248.11 0.00 0.00 70 361 160.00 0.05 0.00 0.00 8 0
242.23 0.00 0.00 29 156 165.00 0.05 0.00 0.00 2 0
240.00 0.00 0.00 1 258 170.00 0.04 0.00 0.00 1 0
232.39 0.00 0.00 2 218 175.00 0.04 0.00 0.00 1 807
219.80 0.00 0.00 5 1,775 180.00 0.05 0.00 0.00 1 0
228.96 0.00 0.00 2 906 185.00 0.06 0.00 0.00 2 0
225.95 0.00 0.00 20 596 190.00 0.04 0.00 0.00 30 0
227.38 0.00 0.00 1 239 195.00 0.08 0.00 0.00 205 0
231.35 0.00 0.00 1 2,412 200.00 0.05 0.00 0.00 27 0
214.43 0.00 0.00 30 247 205.00 0.06 0.00 0.00 2 0
206.47 0.00 0.00 1 0 210.00 0.14 0.00 0.00 10 0
210.65 0.00 0.00 3 1,000 215.00 0.10 0.00 0.00 10 2,295
184.95 0.00 0.00 1 0 220.00 0.09 0.00 0.00 2 0
181.05 0.00 0.00 2 0 225.00 0.09 0.00 0.00 220 0
192.85 0.00 0.00 1 0 230.00 0.10 0.00 0.00 55 0
195.78 0.00 0.00 8 298 235.00 0.19 0.00 0.00 10 0
186.34 0.00 0.00 5 0 240.00 0.18 0.00 0.00 10 2,729
185.96 0.00 0.00 8 0 245.00 0.21 0.00 0.00 1 0
167.00 0.00 0.00 10 0 250.00 0.18 0.00 0.00 1 5,234
176.60 0.00 0.00 2 0 255.00 0.26 0.00 0.00 2 0
172.92 0.00 0.00 2 0 260.00 0.22 0.00 0.00 1 0
164.58 0.00 0.00 4 0 265.00 0.28 0.00 0.00 10 1,944
163.29 0.00 0.00 1 0 270.00 0.28 0.00 0.00 10 0
144.57 0.00 0.00 2 0 275.00 0.48 0.00 0.00 2 0
142.88 0.00 0.00 1 0 280.00 0.37 0.00 0.00 35 4,581
148.50 0.00 0.00 1 0 285.00 0.43 0.00 0.00 2 1,672
144.00 0.00 0.00 1 0 290.00 0.45 0.00 0.00 5 0
137.72 0.00 0.00 1 0 295.00 0.67 0.00 0.00 27 0
133.87 0.00 0.00 3 0 300.00 0.56 0.00 0.00 43 7,909
129.11 0.00 0.00 2 0 305.00 0.64 0.00 0.00 12 0
118.50 0.00 0.00 1 0 310.00 0.70 0.00 0.00 13 0
112.96 0.00 0.00 20 0 315.00 0.76 0.00 0.00 1 1,042
112.50 0.00 0.00 5 0 320.00 0.88 0.00 0.00 13 0
110.60 0.00 0.00 15 0 325.00 0.99 0.00 0.00 12 0
93.45 0.00 0.00 10 0 330.00 1.10 0.00 0.00 64 0
100.10 0.00 0.00 5 0 335.00 1.25 0.00 0.00 5 0
94.50 0.00 0.00 7 0 340.00 1.41 0.00 0.00 363 0
80.54 0.00 0.00 5 0 345.00 1.54 0.00 0.00 35 2,178
85.90 0.00 0.00 16 0 350.00 1.80 0.00 0.00 141 9,190
72.99 0.00 0.00 1 0 355.00 2.03 0.00 0.00 11 4,620
76.25 0.00 0.00 10 0 360.00 2.29 0.00 0.00 21 0
71.22 0.00 0.00 3 0 365.00 2.61 0.00 0.00 18 3,870
66.76 0.00 0.00 22 0 370.00 3.08 0.00 0.00 155 0
62.47 0.00 0.00 40 0 375.00 3.50 0.00 0.00 163 0
58.25 0.00 0.00 22 0 380.00 4.10 0.00 0.00 283 3,579
54.20 0.00 0.00 25 0 385.00 4.80 0.00 0.00 39 3,563
49.50 0.00 0.00 310 0 390.00 5.60 0.00 0.00 431 0
45.52 0.00 0.00 10 0 395.00 6.50 0.00 0.00 349 0
42.15 0.00 0.00 113 0 400.00 7.66 0.00 0.00 402 0
38.28 0.00 0.00 17 0 405.00 8.80 0.00 0.00 167 0
34.35 0.00 0.00 134 0 410.00 10.28 0.00 0.00 1,046 3,931
31.25 0.00 0.00 136 0 415.00 11.92 0.00 0.00 178 0
28.20 0.00 0.00 232 0 420.00 13.75 0.00 0.00 680 0
25.10 0.00 0.00 319 0 425.00 15.70 0.00 0.00 114 1,468
22.47 0.00 0.00 513 0 430.00 18.00 0.00 0.00 388 0
20.05 0.00 0.00 231 0 435.00 20.55 0.00 0.00 114 0
17.61 0.00 0.00 205 0 440.00 23.08 0.00 0.00 19 115
15.30 0.00 0.00 159 0 445.00 25.65 0.00 0.00 8 0
13.50 0.00 0.00 1,270 0 450.00 29.64 0.00 0.00 22 0
11.75 0.00 0.00 259 0 455.00 52.85 0.00 0.00 1 0
10.35 0.00 0.00 188 0 460.00 39.40 0.00 0.00 26 100
8.85 0.00 0.00 1,069 0 465.00 39.88 0.00 0.00 3 0
7.57 0.00 0.00 41 0 470.00 44.45 0.00 0.00 23 23
6.40 0.00 0.00 50 0 475.00 47.45 0.00 0.00 6 0
5.60 0.00 0.00 67 0 480.00 67.95 0.00 0.00 6 0
4.68 0.00 0.00 27 0 485.00 65.57 0.00 0.00 1 1
4.10 0.00 0.00 54 0 490.00 69.43 0.00 0.00 1 0
3.30 0.00 0.00 23 0 495.00 98.60 0.00 0.00 1 0
2.95 0.00 0.00 1,257 0 500.00 70.54 0.00 0.00 2 0
2.47 0.00 0.00 12 0 505.00 103.08 0.00 0.00 2 0
2.12 0.00 0.00 1 0 510.00 122.10 0.00 0.00 4 0
1.75 0.00 0.00 10 0 515.00 176.54 0.00 0.00 0 0
1.47 0.00 0.00 2 0 520.00 208.26 0.00 0.00 0 0
1.32 0.00 0.00 8 0 525.00 194.47 0.00 0.00 4 0
1.15 0.00 0.00 11 0 530.00 157.03 0.00 0.00 0 0
0.97 0.00 0.00 5 0 535.00 118.53 0.00 0.00 2 0
0.82 0.00 0.00 9 0 540.00 110.37 0.00 0.00 5 0
0.63 0.00 0.00 3 0 550.00 120.58 0.00 0.00 2 0
0.48 0.00 0.00 2 0 560.00 135.22 0.00 0.00 2 0
0.37 0.00 0.00 4 0 570.00 183.85 0.00 0.00 2 0
0.34 0.00 0.00 1 0 580.00 150.36 0.00 0.00 1 0
0.21 0.00 0.00 32 0 600.00 170.37 0.00 0.00 1 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
2024-07-19 410.00 0.8215 540.00 410.00 846 695 1,541

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
217.45 0.00 0.00 2 9 190.00 0.06 0.00 0.00 20 0
0.00 0.00 0.00 0 0 195.00 0.11 0.00 0.00 1 0
205.20 0.00 0.00 1 0 200.00 0.09 0.00 0.00 2 0
0.00 0.00 0.00 0 0 210.00 0.11 0.00 0.00 1,041 0
0.00 0.00 0.00 0 0 220.00 0.15 0.00 0.00 2 0
0.00 0.00 0.00 0 0 230.00 0.20 0.00 0.00 10 0
0.00 0.00 0.00 0 0 240.00 0.20 0.00 0.00 5 0
166.78 0.00 0.00 1 0 250.00 0.32 0.00 0.00 2 0
157.50 0.00 0.00 2 21 260.00 0.39 0.00 0.00 1 0
159.20 0.00 0.00 6 0 270.00 0.45 0.00 0.00 3 0
155.60 0.00 0.00 2 0 275.00 0.58 0.00 0.00 55 0
150.78 0.00 0.00 2 47 280.00 0.50 0.00 0.00 3 165
126.54 0.00 0.00 1 7 285.00 0.66 0.00 0.00 3 0
126.50 0.00 0.00 1 0 290.00 0.64 0.00 0.00 45 0
125.66 0.00 0.00 4 0 295.00 0.70 0.00 0.00 10 0
126.18 0.00 0.00 2 0 300.00 0.78 0.00 0.00 13 0
127.89 0.00 0.00 1 0 305.00 1.22 0.00 0.00 7 0
118.61 0.00 0.00 4 0 310.00 1.12 0.00 0.00 2 0
107.17 0.00 0.00 3 0 315.00 1.25 0.00 0.00 1 0
116.18 0.00 0.00 10 0 320.00 1.17 0.00 0.00 37 0
101.35 0.00 0.00 10 0 325.00 1.32 0.00 0.00 1 0
105.81 0.00 0.00 1 0 330.00 1.77 0.00 0.00 4 0
94.22 0.00 0.00 1 0 335.00 1.70 0.00 0.00 1 0
83.10 0.00 0.00 1 0 340.00 1.82 0.00 0.00 7 0
68.45 0.00 0.00 2 0 345.00 2.09 0.00 0.00 5 0
85.70 0.00 0.00 6 0 350.00 2.35 0.00 0.00 7 0
73.27 0.00 0.00 10 0 355.00 2.76 0.00 0.00 1 0
77.50 0.00 0.00 1 0 360.00 3.08 0.00 0.00 10 0
66.50 0.00 0.00 2 0 365.00 3.45 0.00 0.00 69 0
69.45 0.00 0.00 10 267 370.00 4.10 0.00 0.00 4 0
65.70 0.00 0.00 2 0 375.00 4.63 0.00 0.00 505 0
60.88 0.00 0.00 6 0 380.00 5.17 0.00 0.00 14 0
57.48 0.00 0.00 10 0 385.00 6.04 0.00 0.00 49 0
51.45 0.00 0.00 1 0 390.00 7.05 0.00 0.00 15 0
48.80 0.00 0.00 8 0 395.00 7.97 0.00 0.00 134 0
45.30 0.00 0.00 123 0 400.00 9.20 0.00 0.00 259 0
41.65 0.00 0.00 10 0 405.00 10.80 0.00 0.00 118 0
38.10 0.00 0.00 213 0 410.00 12.30 0.00 0.00 9 530
34.59 0.00 0.00 25 0 415.00 13.72 0.00 0.00 77 0
31.40 0.00 0.00 112 0 420.00 15.61 0.00 0.00 76 0
28.69 0.00 0.00 207 0 425.00 17.69 0.00 0.00 7,024 0
25.80 0.00 0.00 183 0 430.00 19.70 0.00 0.00 21 0
23.05 0.00 0.00 199 0 435.00 22.15 0.00 0.00 24 0
20.65 0.00 0.00 100 0 440.00 25.03 0.00 0.00 4 0
18.90 0.00 0.00 113 0 445.00 28.41 0.00 0.00 1 0
16.25 0.00 0.00 415 0 450.00 31.77 0.00 0.00 1 0
14.44 0.00 0.00 148 0 455.00 43.97 0.00 0.00 1 0
12.90 0.00 0.00 219 0 460.00 37.05 0.00 0.00 1 0
11.41 0.00 0.00 87 0 465.00 47.15 0.00 0.00 5 0
9.90 0.00 0.00 149 0 470.00 67.10 0.00 0.00 1 0
7.90 0.00 0.00 15 0 480.00 65.10 0.00 0.00 32 0
5.70 0.00 0.00 14 0 490.00 71.43 0.00 0.00 2 0
4.45 0.00 0.00 108 0 500.00 76.95 0.00 0.00 26 0
2.51 0.00 0.00 29 0 520.00 91.10 0.00 0.00 10 0
1.44 0.00 0.00 15 495 540.00 0.00 0.00 0.00 0 0
1.14 0.00 0.00 42 0 550.00 0.00 0.00 0.00 0 0
0.90 0.00 0.00 2 0 560.00 0.00 0.00 0.00 0 0
0.64 0.00 0.00 8 0 570.00 167.00 0.00 0.00 0 0
0.55 0.00 0.00 2 0 580.00 0.00 0.00 0.00 0 0
0.33 0.00 0.00 134 0 600.00 170.48 0.00 0.00 1 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
2024-08-16 430.00 24.0098 510.00 410.00 408 9,796 10,204

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
217.99 0.00 0.00 2 1 185.00 0.13 0.00 0.00 1 0
0.00 0.00 0.00 0 0 190.00 0.19 0.00 0.00 1 0
0.00 0.00 0.00 0 0 195.00 0.11 0.00 0.00 10 0
217.74 0.00 0.00 0 1 200.00 0.14 0.00 0.00 10 0
181.25 0.00 0.00 0 30 210.00 0.16 0.00 0.00 10 0
191.00 0.00 0.00 1 0 220.00 0.25 0.00 0.00 2 0
0.00 0.00 0.00 0 0 230.00 0.42 0.00 0.00 1 0
185.63 0.00 0.00 0 4 240.00 0.42 0.00 0.00 1 0
172.32 0.00 0.00 2 0 250.00 0.47 0.00 0.00 1 0
157.33 0.00 0.00 2 0 260.00 0.70 0.00 0.00 1 275
157.46 0.00 0.00 2 0 270.00 0.88 0.00 0.00 2 0
132.13 0.00 0.00 1 24 280.00 1.04 0.00 0.00 3 0
139.93 0.00 0.00 2 0 290.00 1.20 0.00 0.00 5 0
118.20 0.00 0.00 2 0 300.00 1.23 0.00 0.00 18 0
113.15 0.00 0.00 1 0 305.00 2.06 0.00 0.00 38 69
116.18 0.00 0.00 1 0 310.00 1.75 0.00 0.00 15 165
98.60 0.00 0.00 2 0 315.00 2.00 0.00 0.00 2 0
107.33 0.00 0.00 1 0 320.00 1.90 0.00 0.00 3 660
103.42 0.00 0.00 1 0 325.00 2.10 0.00 0.00 3 0
109.00 0.00 0.00 1 0 330.00 2.50 0.00 0.00 1 0
95.55 0.00 0.00 5 0 335.00 3.85 0.00 0.00 2 0
85.75 0.00 0.00 1 0 340.00 2.94 0.00 0.00 2 306
84.20 0.00 0.00 3 0 345.00 3.25 0.00 0.00 1 0
89.20 0.00 0.00 20 0 350.00 3.65 0.00 0.00 6 899
85.75 0.00 0.00 2 0 355.00 4.17 0.00 0.00 3 0
75.45 0.00 0.00 1 0 360.00 4.65 0.00 0.00 34 0
68.86 0.00 0.00 1 0 365.00 5.32 0.00 0.00 43 1,030
69.29 0.00 0.00 1 0 370.00 6.01 0.00 0.00 6 0
60.21 0.00 0.00 1 0 375.00 6.71 0.00 0.00 4 0
64.15 0.00 0.00 13 0 380.00 7.45 0.00 0.00 7 822
54.83 0.00 0.00 1 0 385.00 8.41 0.00 0.00 1 0
56.00 0.00 0.00 1 0 390.00 9.54 0.00 0.00 17 0
53.34 0.00 0.00 2 0 395.00 10.70 0.00 0.00 2 566
48.20 0.00 0.00 1 0 400.00 12.00 0.00 0.00 40 956
45.67 0.00 0.00 3 0 405.00 13.50 0.00 0.00 10 0
41.25 0.00 0.00 3 0 410.00 15.60 0.00 0.00 7 3,380
38.94 0.00 0.00 18 0 415.00 16.85 0.00 0.00 8 0
35.75 0.00 0.00 62 0 420.00 18.85 0.00 0.00 25 0
33.05 0.00 0.00 76 0 425.00 21.12 0.00 0.00 25 421
30.54 0.00 0.00 117 0 430.00 22.96 0.00 0.00 50 242
28.00 0.00 0.00 70 0 435.00 25.31 0.00 0.00 9 0
25.40 0.00 0.00 139 0 440.00 27.93 0.00 0.00 3 0
23.15 0.00 0.00 96 0 445.00 40.55 0.00 0.00 4 0
21.00 0.00 0.00 85 0 450.00 39.30 0.00 0.00 2 0
17.25 0.00 0.00 531 0 460.00 51.30 0.00 0.00 4 0
14.00 0.00 0.00 45 0 470.00 58.06 0.00 0.00 2 5
11.20 0.00 0.00 46 0 480.00 66.40 0.00 0.00 2 0
8.60 0.00 0.00 16 0 490.00 72.60 0.00 0.00 5 0
7.09 0.00 0.00 33 0 500.00 93.00 0.00 0.00 0 0
5.64 0.00 0.00 5 348 510.00 0.00 0.00 0.00 0 0
4.55 0.00 0.00 35 0 520.00 110.95 0.00 0.00 4 0
3.51 0.00 0.00 1 0 530.00 0.00 0.00 0.00 0 0
2.75 0.00 0.00 1 0 540.00 122.80 0.00 0.00 0 0
2.29 0.00 0.00 2 0 550.00 0.00 0.00 0.00 0 0
1.81 0.00 0.00 118 0 560.00 144.69 0.00 0.00 1 0
1.12 0.00 0.00 10 0 580.00 150.37 0.00 0.00 1 0
0.70 0.00 0.00 12 0 600.00 170.38 0.00 0.00 1 0
0.41 0.00 0.00 8 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: 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
2024-09-20 360.00 1.1685 440.00 215.00 12,535 14,647 27,182

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
241.00 0.00 0.00 2 3 160.00 0.14 0.00 0.00 100 0
211.23 0.00 0.00 45 45 165.00 0.10 0.00 0.00 1 0
201.00 0.00 0.00 2 22 170.00 0.12 0.00 0.00 1 0
203.24 0.00 0.00 9 10 175.00 0.16 0.00 0.00 60 0
151.05 0.00 0.00 0 1 180.00 0.20 0.00 0.00 88 0
175.70 0.00 0.00 0 153 185.00 0.22 0.00 0.00 71 0
223.25 0.00 0.00 6 15 190.00 0.24 0.00 0.00 99 0
179.00 0.00 0.00 0 271 195.00 0.27 0.00 0.00 2 0
225.61 0.00 0.00 1 0 200.00 0.20 0.00 0.00 1 0
218.85 0.00 0.00 1 20 205.00 0.34 0.00 0.00 90 0
197.76 0.00 0.00 2 36 210.00 0.35 0.00 0.00 2 0
214.45 0.00 0.00 1 0 215.00 0.48 0.00 0.00 45 3,343
194.20 0.00 0.00 1 0 220.00 0.52 0.00 0.00 1 0
119.60 0.00 0.00 1 2 225.00 0.61 0.00 0.00 108 0
178.72 0.00 0.00 3 0 230.00 0.51 0.00 0.00 1 1,394
156.10 0.00 0.00 1 2 235.00 0.55 0.00 0.00 1 0
172.35 0.00 0.00 5 5 240.00 0.63 0.00 0.00 3 0
177.07 0.00 0.00 3 0 245.00 0.91 0.00 0.00 2 0
172.48 0.00 0.00 1 0 250.00 0.65 0.00 0.00 10 0
159.25 0.00 0.00 1 55 255.00 0.80 0.00 0.00 2 286
171.18 0.00 0.00 1 0 260.00 0.84 0.00 0.00 1 0
148.71 0.00 0.00 10 50 265.00 1.07 0.00 0.00 1 0
162.14 0.00 0.00 5 0 270.00 0.98 0.00 0.00 33 0
139.70 0.00 0.00 5 0 275.00 1.10 0.00 0.00 2 0
127.58 0.00 0.00 2 0 280.00 1.10 0.00 0.00 1 0
151.78 0.00 0.00 143 0 285.00 1.28 0.00 0.00 3 0
134.73 0.00 0.00 1 114 290.00 1.69 0.00 0.00 1 0
117.00 0.00 0.00 6 0 295.00 1.56 0.00 0.00 2 0
137.31 0.00 0.00 1 0 300.00 1.70 0.00 0.00 15 0
127.55 0.00 0.00 60 0 305.00 2.20 0.00 0.00 10 0
119.00 0.00 0.00 1 0 310.00 2.35 0.00 0.00 12 973
122.80 0.00 0.00 2 0 315.00 2.65 0.00 0.00 3 0
118.57 0.00 0.00 6 0 320.00 2.50 0.00 0.00 3 2,640
114.55 0.00 0.00 2 0 325.00 2.80 0.00 0.00 1 1,755
106.30 0.00 0.00 3 0 330.00 3.11 0.00 0.00 23 0
98.48 0.00 0.00 1 0 335.00 3.45 0.00 0.00 3 1,093
88.00 0.00 0.00 8 570 340.00 3.85 0.00 0.00 8 0
91.89 0.00 0.00 9 0 345.00 4.30 0.00 0.00 30 1,306
91.26 0.00 0.00 3 0 350.00 4.72 0.00 0.00 56 0
79.73 0.00 0.00 1 0 355.00 5.30 0.00 0.00 52 0
83.10 0.00 0.00 2 568 360.00 5.98 0.00 0.00 51 0
79.24 0.00 0.00 28 0 365.00 6.59 0.00 0.00 8 0
76.00 0.00 0.00 4 988 370.00 7.45 0.00 0.00 73 0
70.90 0.00 0.00 3 0 375.00 8.28 0.00 0.00 210 0
67.45 0.00 0.00 9 0 380.00 9.20 0.00 0.00 279 1,458
61.30 0.00 0.00 2 0 385.00 10.20 0.00 0.00 217 0
60.00 0.00 0.00 6 0 390.00 11.40 0.00 0.00 100 0
56.52 0.00 0.00 6 0 395.00 12.75 0.00 0.00 27 0
52.52 0.00 0.00 12 1,603 400.00 14.10 0.00 0.00 203 0
49.15 0.00 0.00 11 0 405.00 15.60 0.00 0.00 17 399
45.76 0.00 0.00 8 0 410.00 17.16 0.00 0.00 93 0
43.00 0.00 0.00 6 0 415.00 18.75 0.00 0.00 227 0
39.78 0.00 0.00 42 0 420.00 20.85 0.00 0.00 58 0
37.00 0.00 0.00 96 0 425.00 23.15 0.00 0.00 32 0
34.00 0.00 0.00 158 0 430.00 25.00 0.00 0.00 58 0
31.19 0.00 0.00 7 1,297 435.00 27.75 0.00 0.00 121 0
29.10 0.00 0.00 134 1,985 440.00 29.90 0.00 0.00 15 0
26.70 0.00 0.00 9 0 445.00 34.70 0.00 0.00 3 0
24.40 0.00 0.00 127 0 450.00 38.02 0.00 0.00 5 0
22.13 0.00 0.00 61 1,229 455.00 56.24 0.00 0.00 1 0
20.50 0.00 0.00 86 0 460.00 41.54 0.00 0.00 1 0
19.03 0.00 0.00 22 0 465.00 44.95 0.00 0.00 5 0
16.99 0.00 0.00 53 1,867 470.00 48.59 0.00 0.00 1 0
15.30 0.00 0.00 305 0 475.00 59.53 0.00 0.00 1 0
14.10 0.00 0.00 55 0 480.00 73.95 0.00 0.00 17 0
12.52 0.00 0.00 1 0 485.00 75.45 0.00 0.00 2 0
11.50 0.00 0.00 156 603 490.00 74.67 0.00 0.00 3 0
9.35 0.00 0.00 31 0 500.00 78.90 0.00 0.00 1 0
8.60 0.00 0.00 149 0 505.00 178.33 0.00 0.00 2 0
7.65 0.00 0.00 21 0 510.00 183.27 0.00 0.00 220 0
6.28 0.00 0.00 6 0 515.00 174.97 0.00 0.00 44 0
5.35 0.00 0.00 51 0 520.00 0.00 0.00 0.00 0 0
5.35 0.00 0.00 11 0 525.00 109.56 0.00 0.00 1 0
5.10 0.00 0.00 8 307 530.00 105.91 0.00 0.00 1 0
4.65 0.00 0.00 3 519 535.00 146.20 0.00 0.00 25 0
4.25 0.00 0.00 72 0 540.00 173.00 0.00 0.00 1 0
3.33 0.00 0.00 11 0 550.00 0.00 0.00 0.00 0 0
2.66 0.00 0.00 33 195 560.00 0.00 0.00 0.00 0 0
2.19 0.00 0.00 15 0 570.00 0.00 0.00 0.00 0 0
1.82 0.00 0.00 2 0 580.00 165.38 0.00 0.00 0 0
1.20 0.00 0.00 8 0 600.00 0.00 0.00 0.00 0 0
0.75 0.00 0.00 33 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: 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
2024-10-18 420.00 8.1743 355.00 300.00 218 1,782 2,000

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
217.05 0.00 0.00 4 0 210.00 0.35 0.00 0.00 2 0
0.00 0.00 0.00 0 0 220.00 0.62 0.00 0.00 4 24
0.00 0.00 0.00 0 0 230.00 0.65 0.00 0.00 4 0
0.00 0.00 0.00 0 0 240.00 0.83 0.00 0.00 1 16
162.78 0.00 0.00 0 0 250.00 0.77 0.00 0.00 11 0
158.50 0.00 0.00 2 0 260.00 0.98 0.00 0.00 45 76
148.61 0.00 0.00 2 0 270.00 1.28 0.00 0.00 1 136
0.00 0.00 0.00 0 0 280.00 1.66 0.00 0.00 1 0
137.16 0.00 0.00 5 0 290.00 1.83 0.00 0.00 10 0
118.20 0.00 0.00 1 0 300.00 1.92 0.00 0.00 2 287
126.46 0.00 0.00 2 0 305.00 2.60 0.00 0.00 57 0
107.77 0.00 0.00 24 0 310.00 2.40 0.00 0.00 2 0
115.00 0.00 0.00 6 0 315.00 2.80 0.00 0.00 5 0
101.50 0.00 0.00 4 0 320.00 2.94 0.00 0.00 1 268
105.72 0.00 0.00 30 0 325.00 3.27 0.00 0.00 30 0
109.50 0.00 0.00 12 0 330.00 3.60 0.00 0.00 2 0
83.78 0.00 0.00 12 36 335.00 4.47 0.00 0.00 1 0
103.30 0.00 0.00 1 0 340.00 5.05 0.00 0.00 7 0
90.15 0.00 0.00 1 0 345.00 4.95 0.00 0.00 8 0
87.53 0.00 0.00 2 0 350.00 5.60 0.00 0.00 12 0
68.00 0.00 0.00 4 131 355.00 8.15 0.00 0.00 2 0
76.50 0.00 0.00 1 0 360.00 6.85 0.00 0.00 1 0
80.95 0.00 0.00 1 0 365.00 9.00 0.00 0.00 15 0
73.43 0.00 0.00 17 0 370.00 8.34 0.00 0.00 12 0
62.40 0.00 0.00 4 0 375.00 10.05 0.00 0.00 14 0
70.00 0.00 0.00 1 0 380.00 10.32 0.00 0.00 1 200
65.48 0.00 0.00 2 0 385.00 11.43 0.00 0.00 1 0
63.10 0.00 0.00 1 0 390.00 12.65 0.00 0.00 10 72
57.75 0.00 0.00 10 0 395.00 13.90 0.00 0.00 8 0
56.40 0.00 0.00 2 0 400.00 15.40 0.00 0.00 12 0
51.45 0.00 0.00 2 0 405.00 19.20 0.00 0.00 1 144
45.20 0.00 0.00 3 0 410.00 21.10 0.00 0.00 6 179
45.33 0.00 0.00 2 0 415.00 20.50 0.00 0.00 10 116
42.50 0.00 0.00 5 0 420.00 24.98 0.00 0.00 8 138
39.60 0.00 0.00 30 0 425.00 24.68 0.00 0.00 136 0
36.95 0.00 0.00 28 0 430.00 27.10 0.00 0.00 5 0
34.39 0.00 0.00 8 0 435.00 29.35 0.00 0.00 2 0
31.80 0.00 0.00 12 0 440.00 38.50 0.00 0.00 4 1
26.10 0.00 0.00 7 0 445.00 46.90 0.00 0.00 1 0
27.10 0.00 0.00 15 0 450.00 39.72 0.00 0.00 1 0
24.90 0.00 0.00 38 0 455.00 59.19 0.00 0.00 2 0
23.27 0.00 0.00 40 0 460.00 45.90 0.00 0.00 1 0
21.80 0.00 0.00 5 0 465.00 61.50 0.00 0.00 1 23
19.48 0.00 0.00 2 0 470.00 66.66 0.00 0.00 2 82
17.90 0.00 0.00 100 0 475.00 59.40 0.00 0.00 2 20
16.45 0.00 0.00 1 0 480.00 69.15 0.00 0.00 0 0
14.91 0.00 0.00 2 0 485.00 79.00 0.00 0.00 5 0
13.91 0.00 0.00 3 0 490.00 0.00 0.00 0.00 0 0
12.24 0.00 0.00 1 0 495.00 0.00 0.00 0.00 0 0
11.30 0.00 0.00 2 0 500.00 0.00 0.00 0.00 0 0
8.99 0.00 0.00 1 0 505.00 0.00 0.00 0.00 0 0
9.30 0.00 0.00 1 0 510.00 94.47 0.00 0.00 2 0
7.65 0.00 0.00 13 0 520.00 0.00 0.00 0.00 0 0
6.20 0.00 0.00 4 0 530.00 0.00 0.00 0.00 0 0
5.20 0.00 0.00 1 21 540.00 0.00 0.00 0.00 0 0
3.64 0.00 0.00 1 0 550.00 0.00 0.00 0.00 0 0
2.84 0.00 0.00 4 0 560.00 0.00 0.00 0.00 0 0
2.37 0.00 0.00 15 0 570.00 0.00 0.00 0.00 0 0
2.15 0.00 0.00 17 30 580.00 0.00 0.00 0.00 0 0
1.99 0.00 0.00 1 0 590.00 0.00 0.00 0.00 0 0
1.65 0.00 0.00 139 0 600.00 0.00 0.00 0.00 0 0
1.12 0.00 0.00 33 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: 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
2024-11-15 440.00 0.3797 495.00 380.00 1,222 464 1,686

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
203.76 0.00 0.00 1 31 210.00 0.47 0.00 0.00 5 0
0.00 0.00 0.00 0 0 220.00 0.59 0.00 0.00 4 0
194.10 0.00 0.00 0 10 230.00 0.69 0.00 0.00 12 0
184.70 0.00 0.00 0 10 240.00 1.00 0.00 0.00 3 0
166.03 0.00 0.00 0 0 250.00 1.13 0.00 0.00 1 0
0.00 0.00 0.00 0 0 260.00 1.58 0.00 0.00 15 0
151.37 0.00 0.00 4 0 270.00 1.48 0.00 0.00 1 0
135.65 0.00 0.00 1 0 280.00 1.97 0.00 0.00 12 0
128.06 0.00 0.00 1 0 290.00 2.30 0.00 0.00 1 0
133.60 0.00 0.00 11 0 300.00 3.20 0.00 0.00 10 0
117.30 0.00 0.00 12 0 305.00 4.55 0.00 0.00 42 0
116.35 0.00 0.00 2 0 310.00 4.85 0.00 0.00 2 0
121.04 0.00 0.00 4 0 315.00 4.20 0.00 0.00 31 0
99.75 0.00 0.00 1 0 320.00 4.35 0.00 0.00 1 156
105.35 0.00 0.00 5 0 325.00 4.92 0.00 0.00 1 0
98.25 0.00 0.00 2 0 330.00 4.75 0.00 0.00 2 0
98.35 0.00 0.00 1 0 335.00 5.55 0.00 0.00 5 0
99.21 0.00 0.00 1 0 340.00 5.75 0.00 0.00 44 0
92.10 0.00 0.00 4 0 345.00 6.75 0.00 0.00 40 0
84.70 0.00 0.00 4 0 350.00 7.13 0.00 0.00 1 0
81.77 0.00 0.00 9 0 355.00 8.20 0.00 0.00 30 0
84.35 0.00 0.00 4 0 360.00 8.55 0.00 0.00 1 0
84.74 0.00 0.00 1 0 365.00 11.84 0.00 0.00 1 0
75.75 0.00 0.00 1 0 370.00 10.32 0.00 0.00 1 0
72.18 0.00 0.00 1 0 375.00 13.05 0.00 0.00 7 0
53.95 0.00 0.00 10 0 380.00 12.35 0.00 0.00 44 252
68.27 0.00 0.00 9 0 385.00 13.93 0.00 0.00 1 0
60.55 0.00 0.00 1 0 390.00 15.10 0.00 0.00 1 0
49.00 0.00 0.00 1 0 395.00 21.35 0.00 0.00 1 0
59.40 0.00 0.00 6 0 400.00 18.03 0.00 0.00 21 0
56.73 0.00 0.00 17 0 405.00 19.64 0.00 0.00 22 0
52.28 0.00 0.00 2 0 410.00 25.00 0.00 0.00 103 0
50.75 0.00 0.00 7 0 415.00 22.90 0.00 0.00 5 0
42.27 0.00 0.00 20 0 420.00 25.35 0.00 0.00 7 0
44.83 0.00 0.00 2 0 425.00 35.15 0.00 0.00 1 0
41.55 0.00 0.00 18 0 430.00 34.65 0.00 0.00 30 0
38.54 0.00 0.00 4 0 435.00 35.55 0.00 0.00 14 0
36.00 0.00 0.00 7 0 440.00 38.25 0.00 0.00 5 55
33.51 0.00 0.00 1 0 445.00 37.05 0.00 0.00 6 0
31.45 0.00 0.00 12 0 450.00 43.26 0.00 0.00 1 0
26.16 0.00 0.00 50 0 455.00 42.29 0.00 0.00 1 0
25.42 0.00 0.00 1 0 460.00 51.37 0.00 0.00 0 1
24.85 0.00 0.00 7 0 465.00 0.00 0.00 0.00 0 0
23.35 0.00 0.00 7 0 470.00 68.40 0.00 0.00 2 0
19.00 0.00 0.00 1 0 475.00 72.40 0.00 0.00 0 0
20.00 0.00 0.00 42 0 480.00 69.93 0.00 0.00 0 0
18.24 0.00 0.00 1 0 485.00 0.00 0.00 0.00 0 0
15.80 0.00 0.00 13 0 490.00 0.00 0.00 0.00 0 0
12.35 0.00 0.00 13 1,162 495.00 0.00 0.00 0.00 0 0
12.92 0.00 0.00 21 0 500.00 0.00 0.00 0.00 0 0
10.45 0.00 0.00 7 0 510.00 0.00 0.00 0.00 0 0
10.00 0.00 0.00 3 0 520.00 0.00 0.00 0.00 0 0
7.35 0.00 0.00 11 0 530.00 0.00 0.00 0.00 0 0
7.45 0.00 0.00 6 0 540.00 0.00 0.00 0.00 0 0
5.45 0.00 0.00 10 0 550.00 0.00 0.00 0.00 0 0
4.42 0.00 0.00 2 0 560.00 0.00 0.00 0.00 0 0
3.40 0.00 0.00 1 0 570.00 0.00 0.00 0.00 0 0
3.82 0.00 0.00 7 9 580.00 0.00 0.00 0.00 0 0
2.52 0.00 0.00 1 0 590.00 0.00 0.00 0.00 0 0
2.59 0.00 0.00 4 0 600.00 181.35 0.00 0.00 1 0
1.82 0.00 0.00 3 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: 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
2024-12-20 390.00 3.2219 540.00 365.00 15,252 49,140 64,392

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
288.00 0.00 0.00 2 0 125.00 0.06 0.00 0.00 2 2,605
297.50 0.00 0.00 2 13 130.00 0.06 0.00 0.00 10 458
286.75 0.00 0.00 1 0 135.00 0.08 0.00 0.00 20 1,638
238.61 0.00 0.00 1 0 140.00 0.20 0.00 0.00 12 0
197.00 0.00 0.00 2 3 145.00 0.09 0.00 0.00 13 2,320
178.15 0.00 0.00 3 5 150.00 0.15 0.00 0.00 250 1,561
220.00 0.00 0.00 1 9 155.00 0.15 0.00 0.00 5 1,526
215.49 0.00 0.00 10 10 160.00 0.15 0.00 0.00 8 913
197.00 0.00 0.00 1 6 165.00 0.23 0.00 0.00 5 1,080
205.44 0.00 0.00 11 13 170.00 0.20 0.00 0.00 6 316
208.15 0.00 0.00 1 349 175.00 0.40 0.00 0.00 1 762
197.00 0.00 0.00 1 164 180.00 0.37 0.00 0.00 1 0
190.76 0.00 0.00 10 176 185.00 0.38 0.00 0.00 3 0
221.37 0.00 0.00 15 164 190.00 0.45 0.00 0.00 2 432
217.23 0.00 0.00 10 81 195.00 0.52 0.00 0.00 3 0
215.07 0.00 0.00 3 0 200.00 0.39 0.00 0.00 5 0
118.69 0.00 0.00 2 8 205.00 0.72 0.00 0.00 6 536
125.35 0.00 0.00 1 116 210.00 0.63 0.00 0.00 10 0
204.40 0.00 0.00 10 65 215.00 0.79 0.00 0.00 1 0
196.62 0.00 0.00 13 63 220.00 0.80 0.00 0.00 1 708
211.93 0.00 0.00 1 0 225.00 0.77 0.00 0.00 12 544
205.20 0.00 0.00 1 0 230.00 0.96 0.00 0.00 14 0
180.36 0.00 0.00 35 81 235.00 1.05 0.00 0.00 4 665
175.67 0.00 0.00 24 187 240.00 1.09 0.00 0.00 40 835
182.00 0.00 0.00 2 0 245.00 1.31 0.00 0.00 25 1,233
177.33 0.00 0.00 7 0 250.00 1.48 0.00 0.00 2 0
161.90 0.00 0.00 13 109 255.00 1.45 0.00 0.00 20 446
167.80 0.00 0.00 2 301 260.00 1.66 0.00 0.00 2 0
170.33 0.00 0.00 2 0 265.00 1.90 0.00 0.00 11 583
141.35 0.00 0.00 1 171 270.00 1.79 0.00 0.00 9 0
152.67 0.00 0.00 3 404 275.00 2.09 0.00 0.00 2 1,853
141.00 0.00 0.00 16 0 280.00 2.19 0.00 0.00 9 889
141.95 0.00 0.00 6 0 285.00 2.70 0.00 0.00 10 543
148.12 0.00 0.00 1 0 290.00 2.98 0.00 0.00 6 269
122.45 0.00 0.00 2 0 295.00 2.95 0.00 0.00 1 570
138.92 0.00 0.00 13 0 300.00 3.30 0.00 0.00 1 2,044
113.30 0.00 0.00 2 0 305.00 3.98 0.00 0.00 71 365
120.12 0.00 0.00 2 210 310.00 3.95 0.00 0.00 4 1,751
129.95 0.00 0.00 40 0 315.00 4.25 0.00 0.00 15 367
104.41 0.00 0.00 1 0 320.00 4.70 0.00 0.00 4 0
121.55 0.00 0.00 1 0 325.00 5.15 0.00 0.00 4 350
115.76 0.00 0.00 4 533 330.00 5.67 0.00 0.00 1 697
112.35 0.00 0.00 2 702 335.00 6.22 0.00 0.00 2 0
106.10 0.00 0.00 1 0 340.00 6.84 0.00 0.00 4 1,953
103.55 0.00 0.00 3 0 345.00 7.53 0.00 0.00 50 316
95.00 0.00 0.00 6 0 350.00 8.25 0.00 0.00 106 3,265
95.42 0.00 0.00 3 0 355.00 9.00 0.00 0.00 12 0
91.08 0.00 0.00 1 1,554 360.00 9.88 0.00 0.00 11 739
78.45 0.00 0.00 1 0 365.00 11.30 0.00 0.00 1 5,557
76.55 0.00 0.00 3 0 370.00 11.81 0.00 0.00 2 562
79.85 0.00 0.00 5 575 375.00 12.85 0.00 0.00 3 737
70.18 0.00 0.00 2 0 380.00 14.06 0.00 0.00 11 0
72.05 0.00 0.00 2 463 385.00 15.62 0.00 0.00 12 467
61.95 0.00 0.00 1 564 390.00 16.60 0.00 0.00 2 0
59.31 0.00 0.00 1 0 395.00 17.86 0.00 0.00 3 1,305
60.87 0.00 0.00 18 0 400.00 20.00 0.00 0.00 6 0
58.25 0.00 0.00 8 399 405.00 20.98 0.00 0.00 9 342
55.26 0.00 0.00 6 0 410.00 29.00 0.00 0.00 1 414
53.30 0.00 0.00 6 664 415.00 24.39 0.00 0.00 7 0
49.70 0.00 0.00 67 0 420.00 27.25 0.00 0.00 16 400
46.57 0.00 0.00 30 0 425.00 28.63 0.00 0.00 3 1,097
44.18 0.00 0.00 16 0 430.00 30.80 0.00 0.00 31 1,470
40.50 0.00 0.00 14 0 435.00 37.25 0.00 0.00 27 67
39.12 0.00 0.00 22 2,327 440.00 35.48 0.00 0.00 22 675
36.50 0.00 0.00 5 0 445.00 46.85 0.00 0.00 1 111
34.09 0.00 0.00 30 0 450.00 42.00 0.00 0.00 14 627
28.49 0.00 0.00 6 0 455.00 51.00 0.00 0.00 46 132
30.10 0.00 0.00 1,472 0 460.00 51.78 0.00 0.00 4 13
26.10 0.00 0.00 9 0 470.00 57.95 0.00 0.00 5 0
24.47 0.00 0.00 1 0 475.00 55.81 0.00 0.00 2 4
22.70 0.00 0.00 4 776 480.00 78.35 0.00 0.00 7 0
20.81 0.00 0.00 12 0 485.00 78.36 0.00 0.00 2 0
18.62 0.00 0.00 1 730 490.00 84.59 0.00 0.00 2 1
18.20 0.00 0.00 12 0 495.00 85.29 0.00 0.00 1 2
16.64 0.00 0.00 9 0 500.00 75.00 0.00 0.00 1 23
14.20 0.00 0.00 6 0 505.00 83.43 0.00 0.00 2 1
14.40 0.00 0.00 86 0 510.00 189.02 0.00 0.00 30 0
12.60 0.00 0.00 1 0 515.00 191.97 0.00 0.00 182 0
11.55 0.00 0.00 2 0 520.00 99.34 0.00 0.00 2 1
9.55 0.00 0.00 3 0 525.00 118.15 0.00 0.00 1 0
9.25 0.00 0.00 5 0 530.00 191.05 0.00 0.00 88 0
8.15 0.00 0.00 2 0 535.00 201.89 0.00 0.00 2 0
8.60 0.00 0.00 32 3,257 540.00 122.80 0.00 0.00 22 0
7.20 0.00 0.00 1 0 550.00 0.00 0.00 0.00 0 0
6.35 0.00 0.00 5 0 560.00 0.00 0.00 0.00 0 0
5.35 0.00 0.00 79 0 570.00 174.15 0.00 0.00 2 0
4.50 0.00 0.00 6 0 580.00 170.02 0.00 0.00 2 0
3.40 0.00 0.00 21 0 600.00 179.10 0.00 0.00 0 0
2.32 0.00 0.00 25 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
2025-01-17 325.00 1.2547 420.00 200.00 21,922 27,505 49,427

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
309.25 0.00 0.00 1 0 110.00 0.06 0.00 0.00 2 0
264.65 0.00 0.00 2 56 115.00 0.04 0.00 0.00 20 0
300.00 0.00 0.00 1 0 120.00 0.08 0.00 0.00 3 0
283.97 0.00 0.00 1 44 125.00 0.17 0.00 0.00 5 0
281.00 0.00 0.00 1 376 130.00 0.16 0.00 0.00 1 2,276
234.35 0.00 0.00 1 5 135.00 0.10 0.00 0.00 3 607
281.00 0.00 0.00 44 0 140.00 0.12 0.00 0.00 1 0
252.53 0.00 0.00 2 172 145.00 0.14 0.00 0.00 57 0
282.50 0.00 0.00 1 1,613 150.00 0.20 0.00 0.00 4 0
176.17 0.00 0.00 1 191 155.00 0.16 0.00 0.00 5 0
261.00 0.00 0.00 1 0 160.00 0.19 0.00 0.00 1 0
264.51 0.00 0.00 1 0 165.00 0.27 0.00 0.00 6 1,656
266.00 0.00 0.00 2 0 170.00 0.16 0.00 0.00 1 0
257.65 0.00 0.00 2 0 175.00 0.27 0.00 0.00 20 0
244.02 0.00 0.00 1 0 180.00 0.32 0.00 0.00 20 0
225.73 0.00 0.00 5 416 185.00 0.50 0.00 0.00 1 0
220.00 0.00 0.00 1 435 190.00 0.44 0.00 0.00 2 0
220.40 0.00 0.00 1 0 195.00 0.54 0.00 0.00 1 2,195
222.50 0.00 0.00 6 0 200.00 0.51 0.00 0.00 5 6,492
205.68 0.00 0.00 1 146 205.00 0.63 0.00 0.00 5 0
204.43 0.00 0.00 1 0 210.00 0.70 0.00 0.00 2 0
201.42 0.00 0.00 2 0 215.00 0.80 0.00 0.00 4 2,710
219.00 0.00 0.00 3 663 220.00 1.00 0.00 0.00 3 0
200.00 0.00 0.00 5 0 225.00 1.04 0.00 0.00 1 1,948
182.27 0.00 0.00 95 0 230.00 1.20 0.00 0.00 30 2,196
180.71 0.00 0.00 2 278 235.00 1.14 0.00 0.00 45 0
189.84 0.00 0.00 1 0 240.00 1.26 0.00 0.00 72 0
194.90 0.00 0.00 2 0 245.00 1.54 0.00 0.00 5 0
188.56 0.00 0.00 4 0 250.00 1.50 0.00 0.00 5 0
160.15 0.00 0.00 1 0 255.00 1.89 0.00 0.00 21 1,387
180.50 0.00 0.00 40 0 260.00 2.07 0.00 0.00 30 0
175.23 0.00 0.00 1 0 265.00 1.97 0.00 0.00 5 0
160.00 0.00 0.00 1 0 270.00 2.20 0.00 0.00 7 0
163.02 0.00 0.00 11 0 275.00 2.39 0.00 0.00 1 0
161.86 0.00 0.00 1 0 280.00 2.58 0.00 0.00 1 0
157.65 0.00 0.00 5 0 285.00 2.85 0.00 0.00 7 0
154.20 0.00 0.00 2 0 290.00 3.15 0.00 0.00 19 0
137.18 0.00 0.00 5 0 295.00 3.38 0.00 0.00 3 0
144.50 0.00 0.00 9 0 300.00 3.71 0.00 0.00 7 0
134.90 0.00 0.00 4 0 305.00 3.95 0.00 0.00 10 0
135.50 0.00 0.00 4 1,329 310.00 4.46 0.00 0.00 8 0
126.55 0.00 0.00 2 0 315.00 4.87 0.00 0.00 22 0
126.70 0.00 0.00 12 0 320.00 5.33 0.00 0.00 3 0
120.50 0.00 0.00 59 965 325.00 5.80 0.00 0.00 3 0
117.34 0.00 0.00 10 0 330.00 6.35 0.00 0.00 27 0
109.50 0.00 0.00 4 0 335.00 7.00 0.00 0.00 4 0
110.40 0.00 0.00 76 0 340.00 7.60 0.00 0.00 25 0
95.89 0.00 0.00 1 0 345.00 8.27 0.00 0.00 86 0
101.45 0.00 0.00 8 0 350.00 9.00 0.00 0.00 419 0
97.60 0.00 0.00 4 0 355.00 9.80 0.00 0.00 20 0
93.13 0.00 0.00 21 0 360.00 10.65 0.00 0.00 16 1,723
88.56 0.00 0.00 12 0 365.00 11.70 0.00 0.00 20 0
85.44 0.00 0.00 11 0 370.00 12.65 0.00 0.00 55 0
81.00 0.00 0.00 12 0 375.00 13.75 0.00 0.00 139 0
78.50 0.00 0.00 5 0 380.00 15.00 0.00 0.00 12 0
73.50 0.00 0.00 11 0 385.00 17.30 0.00 0.00 3 0
71.40 0.00 0.00 19 0 390.00 17.85 0.00 0.00 52 2,840
67.54 0.00 0.00 8 0 395.00 20.10 0.00 0.00 1 0
64.76 0.00 0.00 102 0 400.00 20.55 0.00 0.00 14 0
61.10 0.00 0.00 53 0 405.00 22.28 0.00 0.00 96 0
58.30 0.00 0.00 120 0 410.00 23.81 0.00 0.00 138 0
55.14 0.00 0.00 103 0 415.00 26.05 0.00 0.00 1 1,191
52.21 0.00 0.00 560 6,838 420.00 28.00 0.00 0.00 4 0
49.00 0.00 0.00 232 0 425.00 30.17 0.00 0.00 5 0
46.43 0.00 0.00 305 2,332 430.00 32.00 0.00 0.00 28 0
44.24 0.00 0.00 16 0 435.00 34.52 0.00 0.00 9 0
41.44 0.00 0.00 18 0 440.00 40.95 0.00 0.00 22 0
37.90 0.00 0.00 3 0 445.00 39.15 0.00 0.00 29 0
36.60 0.00 0.00 106 0 450.00 41.80 0.00 0.00 1 0
33.72 0.00 0.00 6 0 455.00 48.50 0.00 0.00 8 272
32.26 0.00 0.00 15 1,369 460.00 47.38 0.00 0.00 3 0
29.50 0.00 0.00 3 0 465.00 68.40 0.00 0.00 2 7
28.08 0.00 0.00 10 0 470.00 59.05 0.00 0.00 4 0
26.30 0.00 0.00 68 0 475.00 62.45 0.00 0.00 4 0
24.51 0.00 0.00 67 0 480.00 71.58 0.00 0.00 2 0
23.28 0.00 0.00 1 0 485.00 75.37 0.00 0.00 2 3
21.28 0.00 0.00 10 0 490.00 85.50 0.00 0.00 2 1
19.90 0.00 0.00 11 1,782 495.00 93.70 0.00 0.00 2 1
18.60 0.00 0.00 673 0 500.00 81.77 0.00 0.00 6 0
16.75 0.00 0.00 13 0 505.00 86.38 0.00 0.00 6 0
13.35 0.00 0.00 6 0 510.00 103.30 0.00 0.00 10 0
14.27 0.00 0.00 5 0 515.00 95.12 0.00 0.00 2 0
13.75 0.00 0.00 5 0 520.00 100.02 0.00 0.00 56 0
12.80 0.00 0.00 5 0 525.00 197.41 0.00 0.00 0 0
11.86 0.00 0.00 34 0 530.00 108.80 0.00 0.00 2 0
11.22 0.00 0.00 8 0 535.00 113.42 0.00 0.00 2 0
10.35 0.00 0.00 5 2,912 540.00 127.73 0.00 0.00 1 0
8.90 0.00 0.00 22 0 550.00 0.00 0.00 0.00 0 0
7.15 0.00 0.00 4 0 560.00 149.06 0.00 0.00 2 0
6.50 0.00 0.00 14 0 570.00 165.50 0.00 0.00 5 0
5.40 0.00 0.00 1 0 580.00 175.98 0.00 0.00 0 0
4.00 0.00 0.00 32 0 600.00 178.91 0.00 0.00 3 0
3.35 0.00 0.00 1 0 610.00 202.66 0.00 0.00 12 0
2.92 0.00 0.00 136 0 620.00 209.90 0.00 0.00 40 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: 2025-03-21

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2025-03-21 450.00 3.4724 510.00 370.00 163 566 729

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
227.50 0.00 0.00 1 0 210.00 0.94 0.00 0.00 2 0
0.00 0.00 0.00 0 0 220.00 1.35 0.00 0.00 2 0
0.00 0.00 0.00 0 0 230.00 1.36 0.00 0.00 70 0
0.00 0.00 0.00 0 0 240.00 2.25 0.00 0.00 2 35
0.00 0.00 0.00 0 0 250.00 2.20 0.00 0.00 5 0
155.40 0.00 0.00 2 0 260.00 2.90 0.00 0.00 1 0
149.17 0.00 0.00 0 0 270.00 3.15 0.00 0.00 2 0
151.95 0.00 0.00 0 1 280.00 3.55 0.00 0.00 2 0
0.00 0.00 0.00 0 0 290.00 4.00 0.00 0.00 1 0
138.71 0.00 0.00 1 0 300.00 5.05 0.00 0.00 10 0
0.00 0.00 0.00 0 0 310.00 5.55 0.00 0.00 2 194
129.31 0.00 0.00 1 0 320.00 6.57 0.00 0.00 5 0
121.01 0.00 0.00 1 0 330.00 7.80 0.00 0.00 8 0
113.16 0.00 0.00 4 0 340.00 10.40 0.00 0.00 5 0
101.36 0.00 0.00 8 0 350.00 11.10 0.00 0.00 3 0
97.75 0.00 0.00 2 0 360.00 12.85 0.00 0.00 1 0
80.40 0.00 0.00 1 0 370.00 15.25 0.00 0.00 5 258
79.49 0.00 0.00 7 0 380.00 17.80 0.00 0.00 39 0
75.45 0.00 0.00 1 0 390.00 20.45 0.00 0.00 12 0
69.25 0.00 0.00 28 0 400.00 25.45 0.00 0.00 101 0
59.80 0.00 0.00 1 0 410.00 27.60 0.00 0.00 2 73
54.03 0.00 0.00 3 0 420.00 31.20 0.00 0.00 2 0
52.30 0.00 0.00 13 0 430.00 35.00 0.00 0.00 1,022 0
46.88 0.00 0.00 28 0 440.00 39.70 0.00 0.00 7 0
41.00 0.00 0.00 7 71 450.00 44.95 0.00 0.00 4 0
37.53 0.00 0.00 6 0 460.00 0.00 0.00 0.00 0 0
33.87 0.00 0.00 20 0 470.00 69.66 0.00 0.00 0 0
29.65 0.00 0.00 2 0 480.00 73.40 0.00 0.00 0 6
26.55 0.00 0.00 6 0 490.00 77.57 0.00 0.00 2 0
23.30 0.00 0.00 33 0 500.00 96.64 0.00 0.00 5 0
20.90 0.00 0.00 65 91 510.00 0.00 0.00 0.00 0 0
15.20 0.00 0.00 2 0 520.00 102.65 0.00 0.00 0 0
13.35 0.00 0.00 51 0 530.00 111.70 0.00 0.00 3 0
11.85 0.00 0.00 1 0 540.00 0.00 0.00 0.00 0 0
11.73 0.00 0.00 3 0 550.00 0.00 0.00 0.00 0 0
9.60 0.00 0.00 10 0 560.00 150.27 0.00 0.00 0 0
9.15 0.00 0.00 12 0 570.00 0.00 0.00 0.00 0 0
6.55 0.00 0.00 2 0 580.00 0.00 0.00 0.00 0 0
6.30 0.00 0.00 1 0 590.00 0.00 0.00 0.00 0 0
6.29 0.00 0.00 7 0 600.00 192.50 0.00 0.00 10 0
5.15 0.00 0.00 4 0 610.00 0.00 0.00 0.00 0 0
4.57 0.00 0.00 7 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: 2025-06-20

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2025-06-20 335.00 0.7805 380.00 150.00 29,121 22,728 51,849

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
296.80 0.00 0.00 1 0 115.00 0.15 0.00 0.00 1 2,373
300.50 0.00 0.00 200 197 120.00 0.50 0.00 0.00 1 1,032
292.60 0.00 0.00 2 49 125.00 0.50 0.00 0.00 1 0
293.55 0.00 0.00 1 15 130.00 1.00 0.00 0.00 1 47
219.14 0.00 0.00 2 29 135.00 0.60 0.00 0.00 4 73
203.25 0.00 0.00 1 3 140.00 0.28 0.00 0.00 1 737
274.59 0.00 0.00 1 136 145.00 0.30 0.00 0.00 1 257
261.48 0.00 0.00 2 763 150.00 0.20 0.00 0.00 250 3,006
265.42 0.00 0.00 1 132 155.00 0.53 0.00 0.00 3 567
256.66 0.00 0.00 3 16 160.00 0.42 0.00 0.00 19 211
133.23 0.00 0.00 1 30 165.00 0.90 0.00 0.00 2 172
204.00 0.00 0.00 2 264 170.00 0.57 0.00 0.00 14 329
207.70 0.00 0.00 1 29 175.00 0.69 0.00 0.00 4 224
258.00 0.00 0.00 30 0 180.00 1.00 0.00 0.00 1 145
194.99 0.00 0.00 1 51 185.00 1.01 0.00 0.00 1 68
241.48 0.00 0.00 2 0 190.00 1.00 0.00 0.00 1 73
223.00 0.00 0.00 3 348 195.00 1.51 0.00 0.00 1 183
233.00 0.00 0.00 1 0 200.00 1.24 0.00 0.00 23 784
208.15 0.00 0.00 1 50 205.00 1.30 0.00 0.00 156 0
228.00 0.00 0.00 1 0 210.00 1.51 0.00 0.00 31 1,324
201.40 0.00 0.00 1 23 215.00 1.62 0.00 0.00 11 189
197.12 0.00 0.00 10 0 220.00 1.77 0.00 0.00 10 0
195.43 0.00 0.00 1 0 225.00 1.96 0.00 0.00 68 325
196.72 0.00 0.00 1 0 230.00 2.10 0.00 0.00 29 0
198.00 0.00 0.00 1 0 235.00 2.45 0.00 0.00 7 223
189.63 0.00 0.00 8 290 240.00 3.10 0.00 0.00 4 822
175.38 0.00 0.00 1 0 245.00 2.86 0.00 0.00 1 116
189.51 0.00 0.00 1 0 250.00 3.55 0.00 0.00 5 1,918
171.95 0.00 0.00 1 107 255.00 3.92 0.00 0.00 2 401
158.00 0.00 0.00 1 0 260.00 3.67 0.00 0.00 4 770
161.92 0.00 0.00 2 0 265.00 3.61 0.00 0.00 2 0
164.80 0.00 0.00 3 475 270.00 3.95 0.00 0.00 8 271
151.19 0.00 0.00 1 94 275.00 4.30 0.00 0.00 66 327
155.77 0.00 0.00 5 0 280.00 4.57 0.00 0.00 2 0
135.55 0.00 0.00 1 0 285.00 5.25 0.00 0.00 3 214
131.91 0.00 0.00 4 380 290.00 7.74 0.00 0.00 4 0
144.60 0.00 0.00 1 0 295.00 5.75 0.00 0.00 1 373
150.05 0.00 0.00 1 0 300.00 6.33 0.00 0.00 1 0
144.00 0.00 0.00 2 481 305.00 8.60 0.00 0.00 1 170
136.60 0.00 0.00 1 323 310.00 7.47 0.00 0.00 4 0
138.80 0.00 0.00 2 90 315.00 8.00 0.00 0.00 1 0
127.50 0.00 0.00 7 0 320.00 8.58 0.00 0.00 3 0
130.40 0.00 0.00 1 0 325.00 9.35 0.00 0.00 2 0
124.60 0.00 0.00 2 626 330.00 10.40 0.00 0.00 4 0
111.70 0.00 0.00 2 0 335.00 10.90 0.00 0.00 1 134
110.65 0.00 0.00 1 743 340.00 12.50 0.00 0.00 1 0
113.35 0.00 0.00 1 0 345.00 14.25 0.00 0.00 9 0
111.30 0.00 0.00 4 1,626 350.00 13.75 0.00 0.00 1 0
106.92 0.00 0.00 1 382 355.00 15.71 0.00 0.00 3 0
93.80 0.00 0.00 2 959 360.00 15.72 0.00 0.00 34 0
95.20 0.00 0.00 2 0 365.00 20.00 0.00 0.00 1 438
97.00 0.00 0.00 6 795 370.00 21.55 0.00 0.00 3 683
88.50 0.00 0.00 1 1,915 375.00 20.10 0.00 0.00 5 521
88.90 0.00 0.00 2 2,504 380.00 21.65 0.00 0.00 96 394
86.00 0.00 0.00 4 482 385.00 26.20 0.00 0.00 3 0
83.75 0.00 0.00 1 1,122 390.00 25.85 0.00 0.00 1 416
78.50 0.00 0.00 11 410 395.00 29.40 0.00 0.00 1 254
77.00 0.00 0.00 10 2,031 400.00 27.48 0.00 0.00 11 472
72.98 0.00 0.00 3 2,030 405.00 30.23 0.00 0.00 3 212
70.60 0.00 0.00 228 0 410.00 30.75 0.00 0.00 5 240
66.60 0.00 0.00 10 397 415.00 34.00 0.00 0.00 1 328
64.65 0.00 0.00 26 0 420.00 34.84 0.00 0.00 97 0
62.50 0.00 0.00 10 670 425.00 47.50 0.00 0.00 44 268
58.83 0.00 0.00 35 986 430.00 41.68 0.00 0.00 1 56
57.04 0.00 0.00 9 965 435.00 44.80 0.00 0.00 10 34
54.00 0.00 0.00 31 0 440.00 43.75 0.00 0.00 1 176
51.64 0.00 0.00 11 0 445.00 60.95 0.00 0.00 4 279
50.00 0.00 0.00 25 0 450.00 51.00 0.00 0.00 105 0
43.45 0.00 0.00 1 270 455.00 65.43 0.00 0.00 10 0
44.99 0.00 0.00 41 0 460.00 63.19 0.00 0.00 2 0
39.24 0.00 0.00 4 184 465.00 65.09 0.00 0.00 2 0
40.10 0.00 0.00 1 1,195 470.00 61.15 0.00 0.00 3 40
34.85 0.00 0.00 4 0 475.00 73.09 0.00 0.00 2 0
36.02 0.00 0.00 2 277 480.00 74.44 0.00 0.00 38 0
26.45 0.00 0.00 1 0 485.00 71.92 0.00 0.00 2 4
29.28 0.00 0.00 21 0 490.00 83.44 0.00 0.00 4 42
29.05 0.00 0.00 16 444 495.00 0.00 0.00 0.00 0 0
29.57 0.00 0.00 77 706 500.00 81.25 0.00 0.00 1 11
26.10 0.00 0.00 1 0 505.00 97.08 0.00 0.00 4 0
23.54 0.00 0.00 6 0 510.00 98.42 0.00 0.00 8 0
23.58 0.00 0.00 1 0 515.00 109.16 0.00 0.00 0 1
24.00 0.00 0.00 3 0 520.00 128.45 0.00 0.00 0 1
21.43 0.00 0.00 5 0 525.00 101.00 0.00 0.00 2 0
19.65 0.00 0.00 1 0 530.00 0.00 0.00 0.00 0 0
20.10 0.00 0.00 12 0 535.00 135.70 0.00 0.00 11 0
18.35 0.00 0.00 4 1,327 540.00 0.00 0.00 0.00 0 0
16.55 0.00 0.00 229 1,308 550.00 140.17 0.00 0.00 0 0
14.75 0.00 0.00 1 0 560.00 146.14 0.00 0.00 2 0
13.45 0.00 0.00 1 0 570.00 156.84 0.00 0.00 2 0
10.50 0.00 0.00 32 392 580.00 171.31 0.00 0.00 2 0
9.50 0.00 0.00 5 0 600.00 0.00 0.00 0.00 0 0
8.35 0.00 0.00 155 0 610.00 0.00 0.00 0.00 0 0
7.55 0.00 0.00 957 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: 2025-12-19

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2025-12-19 305.00 2.4887 390.00 300.00 3,053 7,598 10,651

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
300.25 0.00 0.00 1 0 125.00 0.41 0.00 0.00 8 1,932
254.80 0.00 0.00 1 10 130.00 0.60 0.00 0.00 1 234
264.00 0.00 0.00 3 64 135.00 0.70 0.00 0.00 51 0
281.00 0.00 0.00 2 63 140.00 0.70 0.00 0.00 4 0
289.75 0.00 0.00 2 0 145.00 0.69 0.00 0.00 16 0
285.00 0.00 0.00 2 0 150.00 0.77 0.00 0.00 1 0
226.20 0.00 0.00 1 1 155.00 1.15 0.00 0.00 5 270
265.00 0.00 0.00 2 0 160.00 0.72 0.00 0.00 2 346
217.61 0.00 0.00 1 4 165.00 1.20 0.00 0.00 1 0
247.25 0.00 0.00 1 0 170.00 1.40 0.00 0.00 2 0
252.35 0.00 0.00 1 0 175.00 1.31 0.00 0.00 1 0
232.22 0.00 0.00 10 0 180.00 1.41 0.00 0.00 3 0
221.70 0.00 0.00 1 81 185.00 1.80 0.00 0.00 6 315
218.38 0.00 0.00 5 26 190.00 1.78 0.00 0.00 1 0
223.46 0.00 0.00 2 16 195.00 2.31 0.00 0.00 1 0
217.77 0.00 0.00 1 0 200.00 2.10 0.00 0.00 7 0
213.25 0.00 0.00 10 0 205.00 2.80 0.00 0.00 38 0
215.44 0.00 0.00 1 66 210.00 2.90 0.00 0.00 4 0
218.50 0.00 0.00 1 0 215.00 3.20 0.00 0.00 1 0
202.50 0.00 0.00 2 171 220.00 4.35 0.00 0.00 2 0
199.51 0.00 0.00 5 39 225.00 4.05 0.00 0.00 1 0
217.20 0.00 0.00 10 0 230.00 3.30 0.00 0.00 10 0
187.41 0.00 0.00 3 22 235.00 4.50 0.00 0.00 1 58
190.30 0.00 0.00 2 64 240.00 3.85 0.00 0.00 1 0
180.60 0.00 0.00 1 0 245.00 4.95 0.00 0.00 3 0
199.71 0.00 0.00 6 0 250.00 5.02 0.00 0.00 3 0
196.06 0.00 0.00 1 71 255.00 5.62 0.00 0.00 196 0
191.53 0.00 0.00 1 0 260.00 5.70 0.00 0.00 3 0
167.76 0.00 0.00 1 0 265.00 6.63 0.00 0.00 1 0
163.49 0.00 0.00 2 0 270.00 6.40 0.00 0.00 3 0
169.83 0.00 0.00 1 0 275.00 8.80 0.00 0.00 1 0
170.66 0.00 0.00 2 0 280.00 7.50 0.00 0.00 1 0
164.51 0.00 0.00 1 0 285.00 7.95 0.00 0.00 1 0
145.95 0.00 0.00 2 0 290.00 9.05 0.00 0.00 8 0
160.02 0.00 0.00 2 0 295.00 9.10 0.00 0.00 1 0
158.42 0.00 0.00 1 0 300.00 9.80 0.00 0.00 1 3,594
131.75 0.00 0.00 3 320 305.00 11.24 0.00 0.00 4 0
127.20 0.00 0.00 1 0 310.00 12.30 0.00 0.00 2 0
138.87 0.00 0.00 1 0 315.00 16.10 0.00 0.00 14 0
143.70 0.00 0.00 1 0 320.00 13.82 0.00 0.00 1 0
134.72 0.00 0.00 5 0 325.00 13.69 0.00 0.00 2 0
136.10 0.00 0.00 2 0 330.00 14.73 0.00 0.00 1 0
128.49 0.00 0.00 1 0 335.00 18.78 0.00 0.00 4 0
125.20 0.00 0.00 1 0 340.00 17.30 0.00 0.00 2 390
125.00 0.00 0.00 5 0 345.00 20.05 0.00 0.00 1 0
122.45 0.00 0.00 2 0 350.00 18.90 0.00 0.00 21 0
112.50 0.00 0.00 3 0 355.00 22.08 0.00 0.00 2 0
110.75 0.00 0.00 5 0 360.00 21.48 0.00 0.00 30 0
104.02 0.00 0.00 3 0 365.00 24.67 0.00 0.00 2 167
101.31 0.00 0.00 2 0 370.00 26.75 0.00 0.00 2 0
104.00 0.00 0.00 4 0 375.00 28.19 0.00 0.00 8 0
101.65 0.00 0.00 3 0 380.00 30.00 0.00 0.00 97 0
99.04 0.00 0.00 6 442 385.00 36.12 0.00 0.00 1 0
88.58 0.00 0.00 1 564 390.00 32.92 0.00 0.00 2 0
85.75 0.00 0.00 1 0 395.00 37.94 0.00 0.00 4 0
89.13 0.00 0.00 42 0 400.00 36.88 0.00 0.00 16 0
85.54 0.00 0.00 24 0 405.00 35.20 0.00 0.00 3 0
83.51 0.00 0.00 27 0 410.00 43.00 0.00 0.00 1 0
80.73 0.00 0.00 5 559 415.00 43.00 0.00 0.00 2 253
78.07 0.00 0.00 2 0 420.00 41.38 0.00 0.00 46 0
74.64 0.00 0.00 14 0 425.00 69.85 0.00 0.00 2 5
72.60 0.00 0.00 106 0 430.00 45.55 0.00 0.00 13 0
70.00 0.00 0.00 5 0 435.00 54.38 0.00 0.00 1 0
67.24 0.00 0.00 16 0 440.00 50.79 0.00 0.00 5 0
64.39 0.00 0.00 41 0 445.00 67.06 0.00 0.00 44 23
62.03 0.00 0.00 2 0 450.00 60.55 0.00 0.00 1 0
60.10 0.00 0.00 10 0 455.00 67.98 0.00 0.00 2 0
58.00 0.00 0.00 1 0 460.00 92.65 0.00 0.00 2 3
55.24 0.00 0.00 1 180 465.00 0.00 0.00 0.00 0 0
50.00 0.00 0.00 1 0 470.00 73.85 0.00 0.00 0 1
43.00 0.00 0.00 1 0 475.00 77.00 0.00 0.00 0 1
48.95 0.00 0.00 41 0 480.00 83.98 0.00 0.00 4 0
44.65 0.00 0.00 4 0 485.00 82.40 0.00 0.00 2 0
38.84 0.00 0.00 4 0 490.00 90.82 0.00 0.00 2 0
38.70 0.00 0.00 5 290 495.00 94.44 0.00 0.00 0 0
42.40 0.00 0.00 3 0 500.00 83.79 0.00 0.00 1 0
36.15 0.00 0.00 2 0 505.00 0.00 0.00 0.00 0 0
36.63 0.00 0.00 1 0 510.00 174.78 0.00 0.00 0 0
31.90 0.00 0.00 1 0 515.00 111.00 0.00 0.00 0 1
34.81 0.00 0.00 7 0 520.00 113.00 0.00 0.00 2 5
32.94 0.00 0.00 1 0 525.00 0.00 0.00 0.00 0 0
22.20 0.00 0.00 1 0 530.00 0.00 0.00 0.00 0 0
22.60 0.00 0.00 1 0 535.00 125.30 0.00 0.00 15 0
29.45 0.00 0.00 10 0 540.00 0.00 0.00 0.00 0 0
27.29 0.00 0.00 82 0 550.00 0.00 0.00 0.00 0 0
21.88 0.00 0.00 1 0 560.00 180.34 0.00 0.00 0 0
19.40 0.00 0.00 7 0 570.00 198.48 0.00 0.00 0 0
18.44 0.00 0.00 1 0 580.00 0.00 0.00 0.00 0 0
15.30 0.00 0.00 3 0 600.00 0.00 0.00 0.00 0 0
15.00 0.00 0.00 1 0 610.00 0.00 0.00 0.00 0 0
14.15 0.00 0.00 7 0 620.00 215.00 0.00 0.00 5 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
2026-01-16 360.00 0.6587 410.00 470.00 18,635 12,274 30,909

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
279.66 0.00 0.00 2 112 160.00 1.05 0.00 0.00 2 0
252.86 0.00 0.00 50 54 165.00 1.38 0.00 0.00 2 196
245.80 0.00 0.00 1 6 170.00 1.40 0.00 0.00 5 0
0.00 0.00 0.00 0 0 175.00 2.07 0.00 0.00 2 164
206.14 0.00 0.00 10 21 180.00 1.79 0.00 0.00 3 0
232.00 0.00 0.00 2 6 185.00 1.97 0.00 0.00 8 181
234.00 0.00 0.00 1 0 190.00 1.95 0.00 0.00 2 51
222.29 0.00 0.00 4 5 195.00 2.24 0.00 0.00 4 752
235.50 0.00 0.00 2 0 200.00 2.20 0.00 0.00 2 839
212.00 0.00 0.00 1 838 205.00 2.97 0.00 0.00 2 0
216.19 0.00 0.00 1 18 210.00 2.70 0.00 0.00 11 368
231.75 0.00 0.00 3 29 215.00 3.50 0.00 0.00 2 47
201.88 0.00 0.00 1 35 220.00 3.20 0.00 0.00 1 197
206.50 0.00 0.00 7 0 225.00 4.00 0.00 0.00 7 432
192.02 0.00 0.00 2 16 230.00 4.75 0.00 0.00 1 0
199.55 0.00 0.00 5 4 235.00 4.58 0.00 0.00 10 0
207.95 0.00 0.00 2 0 240.00 4.90 0.00 0.00 3 687
187.67 0.00 0.00 1 17 245.00 5.70 0.00 0.00 111 0
196.35 0.00 0.00 3 223 250.00 6.20 0.00 0.00 2 0
177.40 0.00 0.00 50 55 255.00 5.31 0.00 0.00 2 0
176.50 0.00 0.00 1 33 260.00 6.15 0.00 0.00 5 0
164.68 0.00 0.00 1 46 265.00 6.20 0.00 0.00 4 792
170.78 0.00 0.00 1 0 270.00 7.10 0.00 0.00 2 525
171.45 0.00 0.00 1 0 275.00 7.42 0.00 0.00 3 136
155.20 0.00 0.00 1 0 280.00 8.12 0.00 0.00 4 0
153.58 0.00 0.00 2 49 285.00 8.52 0.00 0.00 4 0
161.45 0.00 0.00 1 36 290.00 9.30 0.00 0.00 7 1,062
145.47 0.00 0.00 1 13 295.00 12.60 0.00 0.00 1 44
151.00 0.00 0.00 4 0 300.00 10.00 0.00 0.00 2 0
155.75 0.00 0.00 3 0 305.00 11.00 0.00 0.00 1 0
151.09 0.00 0.00 2 0 310.00 11.85 0.00 0.00 4 236
130.25 0.00 0.00 9 161 315.00 16.07 0.00 0.00 1 0
143.00 0.00 0.00 1 84 320.00 14.76 0.00 0.00 3 646
131.50 0.00 0.00 2 148 325.00 15.40 0.00 0.00 2 238
125.59 0.00 0.00 2 269 330.00 15.23 0.00 0.00 2 398
122.74 0.00 0.00 2 0 335.00 16.30 0.00 0.00 1 62
130.60 0.00 0.00 1 0 340.00 17.05 0.00 0.00 3 990
126.40 0.00 0.00 7 131 345.00 18.21 0.00 0.00 4 0
121.00 0.00 0.00 2 591 350.00 20.40 0.00 0.00 7 0
113.67 0.00 0.00 2 0 355.00 20.68 0.00 0.00 1 136
116.12 0.00 0.00 2 239 360.00 21.65 0.00 0.00 4 0
112.80 0.00 0.00 2 817 365.00 25.70 0.00 0.00 1 0
99.29 0.00 0.00 2 0 370.00 25.65 0.00 0.00 60 516
105.20 0.00 0.00 2 559 375.00 27.73 0.00 0.00 1 567
99.16 0.00 0.00 2 711 380.00 28.00 0.00 0.00 5 0
99.96 0.00 0.00 24 0 385.00 29.35 0.00 0.00 1 0
97.00 0.00 0.00 212 276 390.00 30.95 0.00 0.00 1 0
94.25 0.00 0.00 2 1,432 395.00 35.20 0.00 0.00 2 0
91.00 0.00 0.00 15 2,101 400.00 36.32 0.00 0.00 2 353
87.87 0.00 0.00 37 0 405.00 37.10 0.00 0.00 1 140
85.80 0.00 0.00 105 2,597 410.00 40.17 0.00 0.00 2 0
83.39 0.00 0.00 4 0 415.00 43.40 0.00 0.00 1 0
79.50 0.00 0.00 268 1,414 420.00 43.30 0.00 0.00 5 175
76.81 0.00 0.00 14 478 425.00 43.45 0.00 0.00 3 0
74.20 0.00 0.00 415 652 430.00 45.70 0.00 0.00 2 0
67.00 0.00 0.00 3 106 435.00 51.50 0.00 0.00 1 18
70.00 0.00 0.00 1 412 440.00 56.47 0.00 0.00 1 0
53.50 0.00 0.00 1 0 445.00 59.90 0.00 0.00 1 0
64.20 0.00 0.00 11 1,535 450.00 65.90 0.00 0.00 5 78
51.05 0.00 0.00 2 317 455.00 65.50 0.00 0.00 1 9
59.88 0.00 0.00 1 409 460.00 68.55 0.00 0.00 100 68
52.55 0.00 0.00 10 0 465.00 65.58 0.00 0.00 31 31
55.20 0.00 0.00 3 0 470.00 68.25 0.00 0.00 10 1,125
53.14 0.00 0.00 19 753 475.00 81.01 0.00 0.00 2 0
50.25 0.00 0.00 2 0 480.00 74.34 0.00 0.00 2 10
43.30 0.00 0.00 22 0 490.00 91.13 0.00 0.00 68 0
43.75 0.00 0.00 29 0 500.00 88.19 0.00 0.00 10 0
34.09 0.00 0.00 6 0 520.00 113.50 0.00 0.00 1 0
28.35 0.00 0.00 12 0 540.00 121.00 0.00 0.00 1 0
28.78 0.00 0.00 2 0 550.00 136.50 0.00 0.00 1 1
25.90 0.00 0.00 1 191 560.00 144.19 0.00 0.00 2 0
24.15 0.00 0.00 1 0 570.00 172.00 0.00 0.00 3 0
19.70 0.00 0.00 4 0 580.00 0.00 0.00 0.00 0 0
18.60 0.00 0.00 56 0 600.00 184.23 0.00 0.00 2 4
17.00 0.00 0.00 1 242 610.00 0.00 0.00 0.00 0 0
15.25 0.00 0.00 12 394 620.00 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: 2026-06-18

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2026-06-18 345.00 0.5577 300.00 350.00 2,419 1,349 3,768

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
203.75 0.00 0.00 0 1 185.00 2.67 0.00 0.00 4 0
198.50 0.00 0.00 0 2 190.00 2.55 0.00 0.00 1 139
0.00 0.00 0.00 0 0 195.00 2.77 0.00 0.00 2 2
215.25 0.00 0.00 1 0 200.00 3.49 0.00 0.00 1 12
0.00 0.00 0.00 0 0 205.00 6.10 0.00 0.00 2 1
211.00 0.00 0.00 1 1 210.00 4.20 0.00 0.00 6 6
223.50 0.00 0.00 0 1 215.00 3.94 0.00 0.00 0 0
208.25 0.00 0.00 3 104 220.00 7.50 0.00 0.00 0 1
0.00 0.00 0.00 0 0 225.00 4.10 0.00 0.00 5 0
196.30 0.00 0.00 1 4 230.00 5.30 0.00 0.00 1 35
196.00 0.00 0.00 3 18 235.00 5.55 0.00 0.00 1 0
0.00 0.00 0.00 0 0 240.00 5.90 0.00 0.00 1 17
203.74 0.00 0.00 3 0 245.00 7.40 0.00 0.00 1 12
183.34 0.00 0.00 1 19 250.00 8.31 0.00 0.00 5 0
165.75 0.00 0.00 9 1 255.00 0.00 0.00 0.00 0 0
183.58 0.00 0.00 1 0 260.00 8.25 0.00 0.00 1 0
166.10 0.00 0.00 2 1 265.00 10.00 0.00 0.00 0 3
161.25 0.00 0.00 1 0 270.00 9.20 0.00 0.00 1 0
172.04 0.00 0.00 0 3 275.00 10.15 0.00 0.00 2 27
171.98 0.00 0.00 2 0 280.00 10.60 0.00 0.00 3 0
174.20 0.00 0.00 4 0 285.00 0.00 0.00 0.00 0 0
160.95 0.00 0.00 1 5 290.00 12.05 0.00 0.00 1 2
0.00 0.00 0.00 0 0 295.00 15.07 0.00 0.00 1 42
165.80 0.00 0.00 3 431 300.00 13.70 0.00 0.00 1 194
137.74 0.00 0.00 1 1 305.00 14.96 0.00 0.00 1 35
134.00 0.00 0.00 2 0 310.00 15.72 0.00 0.00 2 0
144.06 0.00 0.00 10 13 315.00 16.15 0.00 0.00 1 23
151.29 0.00 0.00 1 0 320.00 16.45 0.00 0.00 2 0
143.46 0.00 0.00 3 23 325.00 22.00 0.00 0.00 1 26
139.22 0.00 0.00 5 50 330.00 18.70 0.00 0.00 1 37
111.50 0.00 0.00 5 11 335.00 20.00 0.00 0.00 4 12
117.85 0.00 0.00 12 0 340.00 23.53 0.00 0.00 1 8
126.09 0.00 0.00 1 0 345.00 27.43 0.00 0.00 30 30
127.48 0.00 0.00 3 0 350.00 24.18 0.00 0.00 1 353
114.10 0.00 0.00 1 4 355.00 24.80 0.00 0.00 2 30
120.00 0.00 0.00 2 0 360.00 27.03 0.00 0.00 1 0
108.00 0.00 0.00 1 16 365.00 29.99 0.00 0.00 2 20
116.99 0.00 0.00 1 57 370.00 33.50 0.00 0.00 1 4
96.80 0.00 0.00 1 0 375.00 31.65 0.00 0.00 1 0
90.31 0.00 0.00 5 37 380.00 35.85 0.00 0.00 1 50
101.00 0.00 0.00 1 0 385.00 34.60 0.00 0.00 1 0
96.41 0.00 0.00 1 44 390.00 37.75 0.00 0.00 2 10
102.33 0.00 0.00 1 196 395.00 0.00 0.00 0.00 0 0
96.00 0.00 0.00 1 179 400.00 46.00 0.00 0.00 1 65
96.68 0.00 0.00 5 0 405.00 47.25 0.00 0.00 3 13
92.47 0.00 0.00 1 0 410.00 41.74 0.00 0.00 1 0
91.15 0.00 0.00 1 0 415.00 51.98 0.00 0.00 0 0
87.81 0.00 0.00 1 0 420.00 52.21 0.00 0.00 1 0
85.20 0.00 0.00 10 27 425.00 49.50 0.00 0.00 1 0
79.99 0.00 0.00 1 18 430.00 59.60 0.00 0.00 2 2
81.33 0.00 0.00 1 15 435.00 55.85 0.00 0.00 48 0
75.09 0.00 0.00 5 17 440.00 61.20 0.00 0.00 1 0
61.50 0.00 0.00 2 5 445.00 68.75 0.00 0.00 0 11
70.00 0.00 0.00 1 238 450.00 66.00 0.00 0.00 51 56
63.10 0.00 0.00 1 0 455.00 0.00 0.00 0.00 0 0
65.04 0.00 0.00 1 64 460.00 0.00 0.00 0.00 0 0
64.00 0.00 0.00 2 16 465.00 82.32 0.00 0.00 3 7
64.43 0.00 0.00 1 0 470.00 0.00 0.00 0.00 0 0
62.60 0.00 0.00 1 0 475.00 79.38 0.00 0.00 2 2
60.41 0.00 0.00 4 132 480.00 0.00 0.00 0.00 0 0
52.04 0.00 0.00 1 235 490.00 86.31 0.00 0.00 0 1
50.33 0.00 0.00 10 0 500.00 100.69 0.00 0.00 60 59
43.03 0.00 0.00 10 14 520.00 118.11 0.00 0.00 2 1
36.63 0.00 0.00 51 44 540.00 125.02 0.00 0.00 0 1
34.70 0.00 0.00 3 0 550.00 0.00 0.00 0.00 0 0
31.51 0.00 0.00 1 78 560.00 0.00 0.00 0.00 0 0
26.00 0.00 0.00 1 0 580.00 171.69 0.00 0.00 0 0
19.70 0.00 0.00 1 120 600.00 191.27 0.00 0.00 0 0
18.20 0.00 0.00 3 0 610.00 0.00 0.00 0.00 0 0
19.50 0.00 0.00 6 174 620.00 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: 2026-12-18

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2026-12-18 360.00 0.3365 375.00 475.00 24,756 8,330 33,086

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
254.50 0.00 0.00 1 130 185.00 2.90 0.00 0.00 2 0
227.80 0.00 0.00 1 4 190.00 3.75 0.00 0.00 33 61
227.50 0.00 0.00 1 10 195.00 4.00 0.00 0.00 2 0
249.25 0.00 0.00 17 0 200.00 4.05 0.00 0.00 1 41
222.79 0.00 0.00 1 3 205.00 4.50 0.00 0.00 5 15
221.00 0.00 0.00 1 0 210.00 5.40 0.00 0.00 5 0
237.20 0.00 0.00 3 0 215.00 5.50 0.00 0.00 10 11
217.77 0.00 0.00 10 28 220.00 5.80 0.00 0.00 1 0
208.00 0.00 0.00 1 13 225.00 7.14 0.00 0.00 2 0
221.70 0.00 0.00 3 0 230.00 7.00 0.00 0.00 1 0
207.02 0.00 0.00 5 7 235.00 8.00 0.00 0.00 1 0
192.20 0.00 0.00 1 131 240.00 8.60 0.00 0.00 1 0
188.04 0.00 0.00 1 4 245.00 8.50 0.00 0.00 2 20
210.50 0.00 0.00 5 54 250.00 8.20 0.00 0.00 1 83
185.05 0.00 0.00 4 8 255.00 10.00 0.00 0.00 1 13
202.20 0.00 0.00 1 0 260.00 10.20 0.00 0.00 10 0
183.48 0.00 0.00 2 0 265.00 10.00 0.00 0.00 4 172
179.25 0.00 0.00 1 19 270.00 11.00 0.00 0.00 1 15
172.77 0.00 0.00 5 7 275.00 13.82 0.00 0.00 2 25
182.95 0.00 0.00 4 13 280.00 12.00 0.00 0.00 3 49
159.15 0.00 0.00 1 0 285.00 14.22 0.00 0.00 4 0
175.70 0.00 0.00 2 18 290.00 14.86 0.00 0.00 2 20
175.52 0.00 0.00 2 0 295.00 16.40 0.00 0.00 10 11
162.72 0.00 0.00 2 0 300.00 16.40 0.00 0.00 3 0
164.21 0.00 0.00 2 16 305.00 18.50 0.00 0.00 0 1
142.25 0.00 0.00 9 12 310.00 17.50 0.00 0.00 1 25
151.00 0.00 0.00 1 34 315.00 18.86 0.00 0.00 1 31
150.04 0.00 0.00 2 0 320.00 21.80 0.00 0.00 2 439
142.00 0.00 0.00 2 33 325.00 25.00 0.00 0.00 2 0
147.07 0.00 0.00 1 51 330.00 26.31 0.00 0.00 10 14
132.36 0.00 0.00 1 0 335.00 24.00 0.00 0.00 6 0
142.00 0.00 0.00 1 125 340.00 24.12 0.00 0.00 1 0
134.50 0.00 0.00 2 2,886 345.00 28.35 0.00 0.00 12 0
138.03 0.00 0.00 7,002 2,489 350.00 27.91 0.00 0.00 2 657
134.25 0.00 0.00 3 0 355.00 29.48 0.00 0.00 2 23
131.25 0.00 0.00 3 4,541 360.00 29.53 0.00 0.00 3 94
127.73 0.00 0.00 7,000 0 365.00 30.75 0.00 0.00 1 0
125.95 0.00 0.00 3 1,315 370.00 32.26 0.00 0.00 16 0
123.06 0.00 0.00 5 4,884 375.00 37.15 0.00 0.00 52 117
114.00 0.00 0.00 2 109 380.00 43.49 0.00 0.00 1 73
116.00 0.00 0.00 1 0 385.00 45.52 0.00 0.00 1 20
114.55 0.00 0.00 10 553 390.00 40.00 0.00 0.00 1 0
111.69 0.00 0.00 10 0 395.00 40.00 0.00 0.00 3 0
109.00 0.00 0.00 68 1,310 400.00 42.75 0.00 0.00 2 0
105.98 0.00 0.00 45 0 405.00 48.00 0.00 0.00 1 0
102.00 0.00 0.00 53 598 410.00 49.02 0.00 0.00 1 0
100.57 0.00 0.00 32 215 415.00 48.75 0.00 0.00 4 0
98.00 0.00 0.00 30 0 420.00 49.95 0.00 0.00 30 1,337
95.51 0.00 0.00 93 0 425.00 52.00 0.00 0.00 6 40
93.00 0.00 0.00 92 0 430.00 55.00 0.00 0.00 4 0
90.22 0.00 0.00 7 75 435.00 63.53 0.00 0.00 5 25
88.80 0.00 0.00 61 0 440.00 59.05 0.00 0.00 1 9
85.64 0.00 0.00 4 0 445.00 65.78 0.00 0.00 0 2
83.30 0.00 0.00 13 0 450.00 63.50 0.00 0.00 20 37
81.00 0.00 0.00 60 0 455.00 0.00 0.00 0.00 0 0
78.37 0.00 0.00 2 0 460.00 77.38 0.00 0.00 13 1
75.06 0.00 0.00 3 75 465.00 71.68 0.00 0.00 26 0
74.50 0.00 0.00 1 0 470.00 88.82 0.00 0.00 3 7
72.14 0.00 0.00 25 2,345 475.00 85.45 0.00 0.00 2 3,506
69.80 0.00 0.00 65 0 480.00 87.25 0.00 0.00 4 1,111
66.60 0.00 0.00 8 0 490.00 90.25 0.00 0.00 2 3
62.50 0.00 0.00 23 0 500.00 92.00 0.00 0.00 10 0
55.64 0.00 0.00 1 914 520.00 112.30 0.00 0.00 12 21
46.37 0.00 0.00 4 778 540.00 135.56 0.00 0.00 9 101
41.91 0.00 0.00 1 0 550.00 140.00 0.00 0.00 20 100
43.00 0.00 0.00 13 265 560.00 170.80 0.00 0.00 0 0
37.00 0.00 0.00 10 0 580.00 173.75 0.00 0.00 5 0
34.00 0.00 0.00 26 0 600.00 188.00 0.00 0.00 8 0
29.20 0.00 0.00 1 0 610.00 0.00 0.00 0.00 0 0
28.87 0.00 0.00 43 684 620.00 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.