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 57.50 0.4567 75.00 55.00 20,647 9,429 30,076

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 37.50 0.10 -0.05 -33.33 1 44
0.00 0.00 0.00 0 0 40.00 0.05 -0.04 -44.44 3 143
0.00 0.00 0.00 0 0 42.50 0.10 -0.03 -23.08 5 150
0.00 0.00 0.00 0 0 45.00 0.14 0.00 0.00 17 342
0.00 0.00 0.00 0 0 47.50 0.19 0.03 18.75 8 681
8.00 0.00 0.00 1 1 50.00 0.30 0.03 11.11 81 1,343
6.55 2.55 63.75 1 1 52.50 0.50 0.00 0.00 1,070 2,114
4.25 -0.65 -13.27 1 1,074 55.00 0.90 -0.02 -2.17 148 2,340
2.85 -0.26 -8.36 35 412 57.50 1.75 0.14 8.70 92 1,246
1.70 -0.15 -8.11 147 4,259 60.00 2.84 0.06 2.16 97 714
0.80 -0.05 -5.88 20 348 62.50 4.40 0.00 0.00 7 205
0.40 -0.05 -11.11 62 5,067 65.00 7.30 0.60 8.96 2 94
0.22 -0.03 -12.00 4 1,067 67.50 8.70 -0.25 -2.79 1 11
0.15 -0.07 -31.82 9 68 70.00 11.34 0.00 0.00 2 2
0.75 0.70 1400.00 1 132 72.50 0.00 0.00 0.00 0 0
0.14 -0.11 -44.00 2 7,826 75.00 0.00 0.00 0.00 0 0
0.05 0.00 0.00 389 390 80.00 0.00 0.00 0.00 0 0
0.22 0.00 0.00 0 2 85.00 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 60.00 0.8582 62.50 47.50 6,219 5,337 11,556

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 22.50 0.15 0.00 0.00 1 9
0.00 0.00 0.00 0 0 30.00 0.07 0.00 0.00 4 46
0.00 0.00 0.00 0 0 32.50 0.95 0.00 0.00 4 21
0.00 0.00 0.00 0 0 35.00 0.35 0.00 0.00 10 15
13.00 0.00 0.00 17 17 37.50 0.29 0.00 0.00 4 11
17.00 0.00 0.00 1 4 40.00 0.23 -0.22 -48.89 3 95
9.40 0.00 0.00 0 44 42.50 0.30 -0.10 -25.00 32 81
7.90 0.00 0.00 0 1 45.00 0.50 0.03 6.38 20 204
0.00 0.00 0.00 0 0 47.50 0.70 0.05 7.69 116 1,267
9.70 -0.14 -1.42 10 59 50.00 1.01 0.04 4.12 95 301
7.30 -0.70 -8.75 1 9 52.50 1.50 0.00 0.00 1 168
6.15 0.00 0.00 351 494 55.00 2.24 0.14 6.67 24 1,185
4.60 0.00 0.00 6 935 57.50 3.00 0.00 0.00 14 151
3.35 0.05 1.52 14 229 60.00 4.30 0.06 1.42 11 200
2.45 0.15 6.52 6 1,525 62.50 5.79 0.05 0.87 3 93
1.50 -0.01 -0.66 8 386 65.00 7.50 0.00 0.00 37 368
1.00 0.05 5.26 3 234 67.50 7.10 0.00 0.00 37 132
0.65 0.00 0.00 471 641 70.00 14.00 0.00 0.00 2 129
0.35 0.00 0.00 1 218 72.50 8.30 0.00 0.00 3 271
0.25 0.00 0.00 3 466 75.00 19.60 0.00 0.00 1 3
0.17 0.00 0.00 1 114 77.50 9.30 0.00 0.00 5 481
0.25 0.00 0.00 1 296 80.00 8.40 0.00 0.00 12 105
0.35 0.00 0.00 1 370 82.50 0.00 0.00 0.00 0 0
0.22 0.00 0.00 1 99 85.00 12.50 0.00 0.00 0 1
0.60 0.00 0.00 5 77 90.00 0.00 0.00 0.00 0 0
0.30 0.00 0.00 1 1 100.00 0.00 0.00 0.00 0 0

 

 

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

Option Maturity: 2024-06-21

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 67.50 2.4362 52.50 67.50 2,281 5,557 7,838

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 22.50 0.05 0.00 0.00 1 4
0.00 0.00 0.00 0 0 27.50 0.55 0.00 0.00 1 1
25.60 0.00 0.00 0 1 30.00 0.40 0.17 73.91 1 9
0.00 0.00 0.00 0 0 35.00 0.35 0.00 0.00 4 11
26.50 0.00 0.00 15 15 37.50 0.30 0.00 0.00 11 28
14.30 0.00 0.00 0 1 40.00 0.41 -0.06 -12.77 4 17
14.70 0.00 0.00 1 18 42.50 0.50 -0.16 -24.24 1 61
10.80 0.00 0.00 1 1 45.00 0.75 0.00 0.00 11 247
27.60 0.00 0.00 10 0 47.50 0.95 0.00 0.00 33 149
8.60 0.00 0.00 10 29 50.00 1.29 -0.03 -2.27 7 324
7.30 0.00 0.00 11 383 52.50 2.00 0.02 1.01 6 326
6.94 0.00 0.00 6 6 55.00 2.76 0.04 1.47 4 205
5.40 0.00 0.00 3 35 57.50 3.80 0.14 3.83 9 566
4.19 0.02 0.48 2 55 60.00 4.75 -0.15 -3.06 6 774
2.55 0.00 0.00 3 362 62.50 6.20 0.00 0.00 80 344
2.30 0.11 5.02 5 151 65.00 8.00 0.00 0.00 1 224
1.55 -0.10 -6.06 2 79 67.50 11.79 0.00 0.00 63 1,743
0.90 0.00 0.00 1 142 70.00 12.05 0.00 0.00 1 225
0.80 0.40 100.00 3 132 72.50 9.60 0.00 0.00 15 199
0.55 0.10 22.22 5 85 75.00 12.43 0.00 0.00 1 21
2.10 0.00 0.00 1 124 77.50 7.50 0.00 0.00 7 75
0.25 0.00 0.00 44 213 80.00 16.60 0.00 0.00 2 0
1.20 0.00 0.00 3 178 82.50 16.80 0.00 0.00 1 4
1.00 0.00 0.00 1 90 85.00 0.00 0.00 0.00 0 0
0.22 0.00 0.00 1 61 87.50 0.00 0.00 0.00 0 0
1.90 0.00 0.00 26 47 90.00 0.00 0.00 0.00 0 0
1.67 0.00 0.00 10 13 92.50 0.00 0.00 0.00 0 0
0.10 0.00 0.00 1 15 95.00 0.00 0.00 0.00 0 0
0.70 0.00 0.00 1 19 100.00 0.00 0.00 0.00 0 0
0.25 0.00 0.00 20 22 105.00 0.00 0.00 0.00 0 0
1.30 0.00 0.00 1 0 110.00 0.00 0.00 0.00 0 0
0.10 0.00 0.00 2 4 120.00 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 62.50 9.1298 60.00 45.00 439 4,008 4,447

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
0.00 0.00 0.00 0 0 35.00 0.54 0.00 0.00 1 75
0.00 0.00 0.00 0 0 37.50 0.55 0.00 0.00 1 41
0.00 0.00 0.00 0 0 40.00 0.74 -0.01 -1.33 1 30
0.00 0.00 0.00 0 0 42.50 1.10 0.20 22.22 1 165
0.00 0.00 0.00 0 0 45.00 1.25 0.00 0.00 1 1,868
0.00 0.00 0.00 0 0 47.50 1.85 0.00 0.00 1 1,143
0.00 0.00 0.00 0 0 50.00 2.15 0.04 1.90 10 318
10.80 0.00 0.00 0 1 52.50 2.70 0.00 0.00 5 29
0.00 0.00 0.00 0 0 55.00 3.60 0.00 0.00 21 96
6.90 0.00 0.00 6 2 57.50 4.76 0.00 0.00 4 33
5.75 -0.03 -0.52 1 152 60.00 5.95 -0.47 -7.32 2 11
5.29 0.00 0.00 5 5 62.50 5.70 0.00 0.00 20 62
3.70 0.00 0.00 5 25 65.00 10.00 0.00 0.00 1 67
2.75 0.00 0.00 1 11 67.50 8.20 0.00 0.00 4 15
2.16 -2.14 -49.77 1 25 70.00 8.70 0.00 0.00 14 23
1.74 0.09 5.45 1 4 72.50 10.20 0.00 0.00 11 29
1.72 0.00 0.00 3 113 75.00 14.80 0.00 0.00 1 1
2.05 0.00 0.00 40 60 77.50 8.70 0.00 0.00 0 1
0.77 -1.23 -61.50 3 19 80.00 24.00 0.00 0.00 10 1
1.90 0.00 0.00 4 5 82.50 0.00 0.00 0.00 0 0
0.45 -3.55 -88.75 2 4 85.00 0.00 0.00 0.00 0 0
0.60 0.00 0.00 0 10 90.00 0.00 0.00 0.00 0 0
1.04 0.00 0.00 0 1 105.00 0.00 0.00 0.00 0 0
0.55 0.00 0.00 1 2 110.00 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 60.00 0.2222 65.00 45.00 9 2 11

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 45.00 2.50 0.00 0.00 1 1
0.00 0.00 0.00 0 0 60.00 6.40 0.00 0.00 0 1
5.30 0.00 0.00 3 5 65.00 0.00 0.00 0.00 0 0
1.70 0.00 0.00 3 4 80.00 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 67.50 0.9305 90.00 40.00 2,347 2,184 4,531

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 22.50 0.29 0.00 0.00 8 123
24.20 0.00 0.00 0 2 25.00 0.39 0.00 0.00 5 46
38.50 0.00 0.00 1 0 27.50 1.53 0.00 0.00 1 12
24.44 0.00 0.00 1 1 30.00 0.74 0.00 0.00 1 38
30.10 0.00 0.00 1 1 32.50 1.01 0.00 0.00 12 51
16.00 0.00 0.00 0 3 35.00 1.35 0.00 0.00 2 11
21.80 0.00 0.00 1 0 37.50 1.50 0.00 0.00 1 26
0.00 0.00 0.00 0 0 40.00 1.65 0.00 0.00 2 544
22.62 0.00 0.00 10 10 42.50 2.40 0.00 0.00 1 53
20.57 0.00 0.00 10 31 45.00 2.50 0.00 0.00 14 36
12.60 0.00 0.00 1 8 47.50 3.10 0.00 0.00 1 3
14.30 -0.13 -0.90 1 294 50.00 3.80 0.00 0.00 2 220
12.99 0.00 0.00 2 10 52.50 4.48 0.00 0.00 1 13
11.53 0.03 0.26 1 15 55.00 5.44 -1.11 -16.95 1 17
10.00 1.41 16.41 1 36 57.50 6.50 -0.10 -1.52 1 15
8.40 0.00 0.00 2 15 60.00 8.65 0.00 0.00 15 79
10.20 0.00 0.00 2 37 62.50 10.50 0.00 0.00 26 46
6.50 -0.20 -2.99 1 17 65.00 10.60 -1.05 -9.01 1 303
4.90 0.00 0.00 1 19 67.50 14.15 0.00 0.00 15 78
4.50 1.29 40.19 1 54 70.00 13.00 0.00 0.00 1 68
6.60 0.00 0.00 1 172 72.50 11.90 0.00 0.00 2 133
3.28 0.00 0.00 2 46 75.00 20.25 0.00 0.00 15 153
7.40 0.00 0.00 6 64 77.50 15.30 0.00 0.00 3 12
2.70 0.00 0.00 2 143 80.00 24.75 0.00 0.00 10 35
1.39 0.00 0.00 1 48 82.50 16.70 0.00 0.00 1 52
2.45 0.00 0.00 2 422 85.00 19.88 0.00 0.00 1 12
5.80 0.00 0.00 1 14 87.50 0.00 0.00 0.00 0 0
1.30 0.15 13.04 1 423 90.00 0.00 0.00 0.00 0 0
1.11 0.00 0.00 2 31 92.50 0.00 0.00 0.00 0 0
3.90 0.00 0.00 51 89 95.00 26.70 0.00 0.00 4 0
0.55 0.00 0.00 3 34 100.00 0.00 0.00 0.00 0 0
1.50 0.00 0.00 40 176 105.00 0.00 0.00 0.00 0 0
0.35 0.00 0.00 2 9 110.00 29.50 0.00 0.00 0 5
0.75 0.00 0.00 1 1 115.00 0.00 0.00 0.00 0 0
0.80 0.00 0.00 1 3 120.00 0.00 0.00 0.00 0 0
0.75 0.00 0.00 1 119 125.00 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.