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 25.00 0.1009 26.00 27.00 7,643 771 8,414

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
5.90 0.00 0.00 1 1 20.00 0.00 0.00 0.00 0 0
1.95 0.00 0.00 1 1 23.00 0.05 0.00 0.00 3 22
1.10 0.00 0.00 2 4 24.00 0.15 -0.10 -40.00 3 41
0.61 0.02 3.39 29 912 25.00 0.73 0.00 0.00 50 101
0.30 0.04 15.38 14 3,314 26.00 1.30 -0.14 -9.72 1 207
0.15 -0.02 -11.76 15 1,626 27.00 2.33 0.00 0.00 10 287
0.05 -0.05 -50.00 11 676 28.00 3.24 0.00 0.00 2 83
0.05 -0.02 -28.57 1 274 29.00 3.10 0.00 0.00 30 24
0.05 0.00 0.00 1 226 30.00 4.50 0.00 0.00 1 2
0.13 0.00 0.00 1 86 31.00 4.41 0.00 0.00 0 0
0.05 0.00 0.00 105 428 32.00 5.91 0.00 0.00 5 0
0.07 0.00 0.00 10 28 33.00 6.50 0.00 0.00 0 0
0.11 0.00 0.00 4 11 34.00 6.32 0.00 0.00 0 4
0.10 0.00 0.00 10 17 35.00 0.00 0.00 0.00 0 0
0.15 0.00 0.00 0 5 37.00 0.00 0.00 0.00 0 0
0.11 0.00 0.00 0 7 39.00 0.00 0.00 0.00 0 0
0.09 0.00 0.00 20 27 40.00 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 26.00 0.1156 26.00 26.00 1,159 134 1,293

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 23.00 0.15 0.00 0.00 1 2
1.45 0.00 0.00 3 4 24.00 0.48 0.00 0.00 6 39
0.85 0.00 0.00 17 60 25.00 0.64 0.00 0.00 7 16
0.62 0.07 12.73 4 433 26.00 1.43 0.00 0.00 55 68
0.41 0.03 7.89 10 347 27.00 1.80 0.00 0.00 5 7
0.27 0.00 0.00 7 94 28.00 2.35 0.00 0.00 2 2
0.25 0.00 0.00 5 28 29.00 0.00 0.00 0.00 0 0
0.20 0.00 0.00 200 119 30.00 0.00 0.00 0.00 0 0
0.10 -0.05 -33.33 10 17 31.00 0.00 0.00 0.00 0 0
0.20 0.00 0.00 2 2 32.00 0.00 0.00 0.00 0 0
0.09 -0.07 -43.75 10 9 33.00 0.00 0.00 0.00 0 0
0.13 0.00 0.00 10 11 34.00 0.00 0.00 0.00 0 0
0.11 0.00 0.00 3 15 35.00 0.00 0.00 0.00 0 0
0.15 0.00 0.00 2 18 37.00 0.00 0.00 0.00 0 0
0.15 0.00 0.00 2 2 40.00 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 29.00 0.2501 30.00 30.00 3,103 776 3,879

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
2.60 0.00 0.00 2 2 24.00 0.78 0.00 0.00 0 1
1.30 0.00 0.00 12 45 25.00 1.04 0.00 0.00 5 9
1.20 -0.40 -25.00 1 79 26.00 1.40 0.00 0.00 2 16
0.68 0.00 0.00 20 216 27.00 2.25 0.00 0.00 4 4
0.70 0.00 0.00 23 261 28.00 3.50 0.00 0.00 3 26
0.50 0.00 0.00 1 171 29.00 3.10 0.00 0.00 1 72
0.36 0.00 0.00 166 1,294 30.00 2.73 0.00 0.00 1 397
0.46 0.00 0.00 10 128 31.00 4.87 0.00 0.00 1 74
0.25 0.00 0.00 45 125 32.00 4.70 0.00 0.00 2 2
0.40 0.00 0.00 12 73 33.00 7.80 0.00 0.00 1 171
0.36 0.00 0.00 6 159 34.00 8.00 0.00 0.00 1 2
0.32 0.00 0.00 1 126 35.00 7.40 0.00 0.00 1 2
0.20 0.00 0.00 1 73 36.00 10.00 0.00 0.00 3 0
0.45 0.00 0.00 1 10 37.00 0.00 0.00 0.00 0 0
0.20 0.00 0.00 1 5 38.00 0.00 0.00 0.00 0 0
0.25 0.00 0.00 1 41 39.00 0.00 0.00 0.00 0 0
0.23 0.00 0.00 1 44 40.00 0.00 0.00 0.00 0 0
0.17 0.00 0.00 2 4 41.00 0.00 0.00 0.00 0 0
0.35 0.00 0.00 4 11 42.00 0.00 0.00 0.00 0 0
1.30 0.00 0.00 1 11 43.00 0.00 0.00 0.00 0 0
0.30 0.00 0.00 2 9 44.00 0.00 0.00 0.00 0 0
0.15 0.00 0.00 2 82 45.00 19.55 0.00 0.00 1 0
0.25 0.00 0.00 0 7 46.00 0.00 0.00 0.00 0 0
0.20 0.00 0.00 1 3 47.00 0.00 0.00 0.00 0 0
1.00 0.00 0.00 10 10 49.00 0.00 0.00 0.00 0 0
0.20 0.00 0.00 26 60 50.00 24.45 0.00 0.00 1 0
0.15 0.00 0.00 0 1 52.00 0.00 0.00 0.00 0 0
0.45 0.00 0.00 2 6 53.00 0.00 0.00 0.00 0 0
0.25 0.00 0.00 2 47 55.00 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 25.00 0.2199 26.00 30.00 855 188 1,043

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
6.42 0.00 0.00 0 5 20.00 0.00 0.00 0.00 0 0
5.50 0.00 0.00 1 1 21.00 0.27 0.00 0.00 0 6
4.60 0.00 0.00 1 1 23.00 0.00 0.00 0.00 0 0
3.00 0.00 0.00 15 45 24.00 1.17 0.00 0.00 6 56
2.46 0.00 0.00 6 71 25.00 1.25 0.00 0.00 12 11
1.75 0.00 0.00 11 243 26.00 0.00 0.00 0.00 0 0
2.21 0.00 0.00 25 43 27.00 3.10 0.00 0.00 2 2
1.12 0.00 0.00 10 209 28.00 3.80 0.00 0.00 1 10
1.30 0.00 0.00 1 1 29.00 0.00 0.00 0.00 0 0
0.85 -0.65 -43.33 20 85 30.00 3.70 0.00 0.00 100 100
0.95 0.00 0.00 4 13 31.00 0.00 0.00 0.00 0 0
0.95 0.00 0.00 6 16 32.00 5.15 0.00 0.00 1 3
0.90 0.00 0.00 1 2 33.00 0.00 0.00 0.00 0 0
0.80 0.00 0.00 1 3 34.00 0.00 0.00 0.00 0 0
0.75 0.00 0.00 1 15 35.00 0.00 0.00 0.00 0 0
0.80 0.00 0.00 1 0 36.00 0.00 0.00 0.00 0 0
0.65 0.00 0.00 0 35 37.00 0.00 0.00 0.00 0 0
1.05 0.00 0.00 7 14 38.00 0.00 0.00 0.00 0 0
0.52 0.00 0.00 1 28 40.00 0.00 0.00 0.00 0 0
0.47 0.00 0.00 1 2 41.00 0.00 0.00 0.00 0 0
0.70 0.00 0.00 0 1 42.00 0.00 0.00 0.00 0 0
0.70 0.00 0.00 1 2 43.00 0.00 0.00 0.00 0 0
0.60 0.00 0.00 0 1 44.00 0.00 0.00 0.00 0 0
0.35 0.00 0.00 1 19 45.00 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 34.00 1.2885 30.00 34.00 1,688 2,175 3,863

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 15.00 0.10 0.00 0.00 5 10
6.50 0.00 0.00 2 9 20.00 0.43 0.00 0.00 5 325
2.70 0.00 0.00 4 86 25.00 2.52 0.00 0.00 10 193
1.55 0.00 0.00 2 258 30.00 6.96 0.00 0.00 5 334
1.75 0.00 0.00 36 94 31.00 6.80 0.00 0.00 1 1
1.39 0.00 0.00 1 11 32.00 3.40 0.00 0.00 2 4
1.40 0.00 0.00 1 34 33.00 8.40 0.00 0.00 1 5
1.30 0.00 0.00 8 78 34.00 8.80 0.00 0.00 1 851
1.00 0.00 0.00 1 56 35.00 10.20 0.00 0.00 1 33
1.30 0.00 0.00 10 36 36.00 11.00 0.00 0.00 25 125
4.60 0.00 0.00 3 3 37.00 11.40 0.00 0.00 4 5
0.85 0.00 0.00 1 21 38.00 13.10 0.00 0.00 1 6
5.60 0.00 0.00 1 11 39.00 9.00 0.00 0.00 2 7
1.00 0.00 0.00 1 196 40.00 13.30 0.00 0.00 2 154
7.00 0.00 0.00 1 1 41.00 9.10 0.00 0.00 1 1
0.85 0.00 0.00 2 2 42.00 9.54 0.00 0.00 0 1
0.80 0.00 0.00 2 30 43.00 17.22 0.00 0.00 40 50
2.50 0.00 0.00 10 25 44.00 11.80 0.00 0.00 4 0
0.90 0.00 0.00 2 152 45.00 14.10 0.00 0.00 1 7
2.50 0.00 0.00 0 1 47.00 0.00 0.00 0.00 0 0
1.87 0.00 0.00 1 2 48.00 16.00 0.00 0.00 19 19
0.65 0.00 0.00 20 75 50.00 18.90 0.00 0.00 6 12
0.70 0.00 0.00 4 10 51.00 15.50 0.00 0.00 2 0
0.70 0.00 0.00 10 10 52.00 20.04 0.00 0.00 3 7
2.87 0.00 0.00 1 6 53.00 0.00 0.00 0.00 0 0
12.45 0.00 0.00 2 1 54.00 17.55 0.00 0.00 2 1
0.60 0.00 0.00 3 57 55.00 28.70 0.00 0.00 20 20
0.53 0.00 0.00 1 73 60.00 0.00 0.00 0.00 0 0
0.51 0.00 0.00 1 52 65.00 34.49 0.00 0.00 4 4
0.40 0.00 0.00 3 78 70.00 0.00 0.00 0.00 0 0
0.65 0.00 0.00 1 28 75.00 0.00 0.00 0.00 0 0
0.40 0.00 0.00 10 192 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: 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 35.00 3.7458 55.00 35.00 480 1,798 2,278

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
6.40 0.00 0.00 4 7 20.00 1.70 0.00 0.00 17 23
4.70 0.00 0.00 1 8 25.00 4.58 0.00 0.00 189 695
4.54 0.00 0.00 0 1 26.00 4.80 0.00 0.00 2 22
4.10 0.00 0.00 1 77 27.00 4.00 0.00 0.00 5 15
4.70 0.00 0.00 1 11 28.00 6.20 0.00 0.00 1 7
0.00 0.00 0.00 0 0 29.00 5.20 0.00 0.00 0 2
4.72 0.00 0.00 1 26 30.00 6.40 0.00 0.00 1 4
4.80 0.00 0.00 6 12 31.00 0.00 0.00 0.00 0 0
4.50 0.00 0.00 1 6 32.00 7.65 0.00 0.00 1 3
3.80 0.00 0.00 0 2 33.00 5.80 0.00 0.00 0 1
5.10 0.00 0.00 2 5 34.00 0.00 0.00 0.00 0 0
4.07 0.00 0.00 2 58 35.00 12.34 0.00 0.00 189 1,019
3.30 0.00 0.00 2 3 36.00 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 37.00 7.72 0.00 0.00 0 1
4.75 0.00 0.00 4 4 38.00 0.00 0.00 0.00 0 0
2.50 0.00 0.00 0 4 39.00 0.00 0.00 0.00 0 0
3.47 0.00 0.00 1 4 40.00 0.00 0.00 0.00 0 0
2.65 0.00 0.00 1 3 42.00 0.00 0.00 0.00 0 0
3.35 0.00 0.00 2 9 45.00 0.00 0.00 0.00 0 0
1.70 0.00 0.00 1 75 50.00 20.04 0.00 0.00 0 5
1.50 0.00 0.00 1 165 55.00 22.50 0.00 0.00 1 1

 

 

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.