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
2024-04-19 130.00 0.4777 135.00 130.00 3,728 1,781 5,509

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 95.00 0.09 0.00 0.00 1 1
18.80 -0.60 -3.09 3 10 110.00 0.15 0.00 0.00 1 9
18.23 0.00 0.00 3 1 115.00 0.30 0.04 15.38 9 49
10.15 0.00 0.00 2 78 120.00 0.69 -0.01 -1.43 51 423
6.00 -0.30 -4.76 2 36 125.00 1.59 0.15 10.42 20 436
2.60 -0.52 -16.67 76 647 130.00 3.54 0.34 10.62 74 531
1.21 -0.29 -19.33 85 1,370 135.00 7.40 0.00 0.00 2 314
0.45 -0.11 -19.64 70 1,160 140.00 9.20 0.00 0.00 9 10
0.16 0.00 0.00 2 347 145.00 10.90 0.00 0.00 0 8
0.10 0.00 0.00 1 66 150.00 0.00 0.00 0.00 0 0
0.27 0.00 0.00 1 13 155.00 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
2024-05-17 125.00 0.3899 145.00 125.00 9,682 3,775 13,457

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
84.50 0.00 0.00 0 1 50.00 0.05 0.00 0.00 3 5
0.00 0.00 0.00 0 0 55.00 0.25 0.00 0.00 10 67
0.00 0.00 0.00 0 0 60.00 0.05 0.00 0.00 0 5
0.00 0.00 0.00 0 0 70.00 0.08 0.00 0.00 5 101
58.40 0.00 0.00 1 0 75.00 0.25 0.00 0.00 70 110
29.10 0.00 0.00 2 4 80.00 0.10 0.00 0.00 2 9
22.60 0.00 0.00 5 4 85.00 0.15 0.00 0.00 2 41
43.50 0.00 0.00 2 7 90.00 0.25 0.00 0.00 3 38
41.13 0.00 0.00 3 49 95.00 0.35 0.00 0.00 2 175
34.59 0.00 0.00 10 66 100.00 0.20 0.00 0.00 1 169
23.50 0.00 0.00 1 34 105.00 0.29 -0.06 -17.14 2 167
21.33 0.00 0.00 2 80 110.00 0.52 0.13 33.33 3 447
16.03 0.00 0.00 4 225 115.00 0.85 0.00 0.00 5 488
11.00 0.00 0.00 4 330 120.00 1.44 -0.04 -2.70 25 562
7.20 0.00 0.00 15 208 125.00 2.73 0.33 13.75 26 688
4.20 -0.60 -12.50 9 467 130.00 5.02 0.32 6.81 22 310
2.51 -0.37 -12.85 18 1,802 135.00 7.50 -0.90 -10.71 1 314
1.15 -0.20 -14.81 144 2,053 140.00 8.50 0.00 0.00 1 74
0.43 -0.17 -28.33 2 2,887 145.00 17.13 0.00 0.00 3 2
0.20 -0.12 -37.50 4 351 150.00 40.20 0.00 0.00 3 3
0.14 0.00 0.00 5 184 155.00 22.25 0.00 0.00 1 0
0.10 0.00 0.00 1 96 160.00 0.00 0.00 0.00 0 0
0.10 0.00 0.00 3 799 165.00 0.00 0.00 0.00 0 0
0.10 0.00 0.00 1 33 170.00 0.00 0.00 0.00 0 0
0.10 0.00 0.00 1 2 180.00 0.00 0.00 0.00 0 0

 

 

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

Option Maturity: 2024-08-16

Maturity Max Pain Put Call Ratio Call with Highest OI Put with Highest OI Total Call OI Total Put OI Total OI
2024-08-16 130.00 0.6259 145.00 110.00 4,138 2,590 6,728

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
55.22 0.00 0.00 0 0 75.00 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 85.00 0.40 0.00 0.00 2 7
39.12 0.00 0.00 0 3 90.00 0.50 0.00 0.00 1 14
36.20 0.00 0.00 0 3 95.00 0.70 0.00 0.00 21 35
0.00 0.00 0.00 0 0 100.00 0.70 -0.15 -17.65 4 34
24.50 0.00 0.00 2 4 105.00 0.94 -0.11 -10.48 1 90
25.60 0.00 0.00 1 5 110.00 1.55 0.00 0.00 20 703
18.10 0.00 0.00 1 92 115.00 2.35 0.15 6.82 3 409
14.82 0.00 0.00 1 121 120.00 3.30 0.00 0.00 7 334
9.70 0.00 0.00 1 81 125.00 5.10 0.20 4.08 15 365
7.90 0.00 0.00 11 161 130.00 6.80 0.00 0.00 31 378
5.39 -0.71 -11.64 4 217 135.00 8.60 0.00 0.00 13 166
4.10 -0.10 -2.38 5 566 140.00 11.00 0.00 0.00 2 19
2.45 -0.30 -10.91 4 880 145.00 15.60 0.00 0.00 27 32
1.61 0.16 11.03 2 617 150.00 19.10 0.00 0.00 2 3
0.95 0.00 0.00 4 186 155.00 23.20 0.00 0.00 0 1
0.70 0.00 0.00 1 429 160.00 0.00 0.00 0.00 0 0
0.99 0.00 0.00 1 289 165.00 32.50 0.00 0.00 0 0
0.25 -0.10 -28.57 1 472 170.00 0.00 0.00 0.00 0 0
0.41 0.00 0.00 3 3 180.00 0.00 0.00 0.00 0 0
0.48 0.00 0.00 12 8 185.00 0.00 0.00 0.00 0 0
0.10 0.00 0.00 0 1 195.00 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
2024-11-15 135.00 2.9565 135.00 135.00 23 68 91

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
31.30 0.00 0.00 1 1 100.00 1.70 0.00 0.00 0 9
0.00 0.00 0.00 0 0 110.00 2.90 -0.40 -12.12 21 2
0.00 0.00 0.00 0 0 130.00 9.20 0.00 0.00 1 2
8.00 0.00 0.00 10 13 135.00 11.60 0.00 0.00 1 55
7.10 0.00 0.00 0 1 140.00 0.00 0.00 0.00 0 0
3.90 0.00 0.00 0 3 150.00 0.00 0.00 0.00 0 0
2.05 0.00 0.00 4 5 160.00 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
2025-01-17 125.00 1.5270 115.00 120.00 3,626 5,537 9,163

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
72.27 0.00 0.00 1 2 50.00 0.10 0.00 0.00 32 382
0.00 0.00 0.00 0 0 55.00 0.20 0.00 0.00 20 63
70.37 0.00 0.00 2 9 60.00 0.15 0.00 0.00 8 58
63.79 0.00 0.00 2 2 65.00 0.25 0.00 0.00 1 52
37.30 0.00 0.00 0 3 70.00 0.49 0.00 0.00 3 41
51.65 0.00 0.00 1 3 75.00 0.55 0.00 0.00 2 74
34.05 0.00 0.00 1 1 80.00 0.65 0.00 0.00 1 235
30.05 0.00 0.00 1 11 85.00 1.05 0.00 0.00 2 369
45.08 0.00 0.00 1 10 90.00 1.40 0.00 0.00 6 30
39.45 0.00 0.00 7 31 95.00 1.85 0.00 0.00 8 237
32.35 -4.02 -11.05 1 72 100.00 2.20 0.15 7.32 1 354
28.30 0.00 0.00 3 16 105.00 2.85 0.00 0.00 1 595
25.00 0.00 0.00 5 197 110.00 4.10 0.00 0.00 4 344
21.30 0.00 0.00 8 450 115.00 5.10 0.10 2.00 1 544
18.60 0.00 0.00 2 275 120.00 7.31 0.00 0.00 2 776
14.30 0.00 0.00 7 231 125.00 8.90 0.00 0.00 1 573
11.80 0.00 0.00 1 228 130.00 9.90 0.00 0.00 3 385
10.30 0.21 2.08 2 172 135.00 12.60 0.20 1.61 1 303
10.29 0.00 0.00 31 302 140.00 14.50 0.00 0.00 2 105
8.40 0.00 0.00 50 308 145.00 16.60 0.00 0.00 3 5
5.03 0.53 11.78 2 360 150.00 23.60 0.00 0.00 2 11
3.71 0.00 0.00 2 287 155.00 27.20 0.00 0.00 1 0
2.80 -0.15 -5.08 5 149 160.00 37.60 0.00 0.00 0 1
3.30 0.00 0.00 1 94 165.00 0.00 0.00 0.00 0 0
2.22 0.00 0.00 1 80 170.00 0.00 0.00 0.00 0 0
1.35 0.00 0.00 4 25 175.00 0.00 0.00 0.00 0 0
1.05 0.00 0.00 2 88 180.00 0.00 0.00 0.00 0 0
1.06 0.00 0.00 20 131 185.00 0.00 0.00 0.00 0 0
4.37 0.00 0.00 0 1 190.00 0.00 0.00 0.00 0 0
0.76 0.00 0.00 1 62 195.00 0.00 0.00 0.00 0 0
0.60 0.00 0.00 11 26 200.00 76.00 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: 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 95.00 0.0347 150.00 85.00 173 6 179

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 85.00 1.80 0.00 0.00 0 5
0.00 0.00 0.00 0 0 95.00 2.78 0.00 0.00 0 1
17.80 0.00 0.00 70 70 125.00 0.00 0.00 0.00 0 0
11.60 0.00 0.00 1 2 140.00 0.00 0.00 0.00 0 0
12.60 0.00 0.00 0 1 145.00 0.00 0.00 0.00 0 0
11.20 0.00 0.00 100 100 150.00 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 90.00 0.2892 90.00 110.00 1,580 457 2,037

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
0.00 0.00 0.00 0 0 50.00 0.55 -0.05 -8.33 1 2
0.00 0.00 0.00 0 0 55.00 1.85 0.00 0.00 1 2
70.59 0.00 0.00 2 2 60.00 1.09 0.00 0.00 1 5
0.00 0.00 0.00 0 0 65.00 2.05 0.00 0.00 10 10
61.94 0.00 0.00 5 4 70.00 2.27 0.00 0.00 10 6
61.00 0.00 0.00 3 3 75.00 2.00 0.00 0.00 1 11
56.60 0.00 0.00 0 1 80.00 2.58 0.00 0.00 1 5
47.50 0.00 0.00 6 12 85.00 3.80 0.00 0.00 30 39
45.40 0.00 0.00 5 631 90.00 4.00 0.00 0.00 14 43
44.90 0.00 0.00 3 8 95.00 5.00 0.00 0.00 1 3
40.60 0.00 0.00 2 9 100.00 5.90 0.00 0.00 10 52
32.70 0.00 0.00 1 4 105.00 7.28 0.00 0.00 10 38
31.75 0.00 0.00 2 7 110.00 8.00 0.00 0.00 35 59
29.11 0.00 0.00 6 29 115.00 10.33 0.00 0.00 10 34
24.80 0.00 0.00 10 29 120.00 11.80 0.00 0.00 2 16
22.67 0.00 0.00 1 21 125.00 14.38 0.00 0.00 10 29
19.60 0.00 0.00 1 320 130.00 14.20 0.00 0.00 5 15
17.00 0.00 0.00 3 186 135.00 18.62 0.00 0.00 1 36
15.85 0.00 0.00 1 166 140.00 19.40 0.00 0.00 1 12
12.10 0.00 0.00 1 12 145.00 0.00 0.00 0.00 0 0
13.80 0.00 0.00 66 88 150.00 24.40 0.00 0.00 66 40
12.13 0.00 0.00 1 3 155.00 0.00 0.00 0.00 0 0
8.18 0.00 0.00 10 19 160.00 0.00 0.00 0.00 0 0
6.55 0.00 0.00 1 3 165.00 0.00 0.00 0.00 0 0
2.47 0.00 0.00 1 2 170.00 0.00 0.00 0.00 0 0
4.70 0.00 0.00 1 1 175.00 0.00 0.00 0.00 0 0
5.84 0.00 0.00 1 13 180.00 0.00 0.00 0.00 0 0
3.20 0.00 0.00 2 5 185.00 0.00 0.00 0.00 0 0
2.65 0.00 0.00 0 1 195.00 0.00 0.00 0.00 0 0
2.65 0.00 0.00 1 1 200.00 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.