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 26.00 0.3165 30.00 26.00 11,177 3,538 14,715

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 1 1
10.30 0.00 0.00 15 16 19.00 0.00 0.00 0.00 0 0
9.21 0.00 0.00 29 31 20.00 0.00 0.00 0.00 0 0
7.46 0.00 0.00 3 14 21.00 0.10 0.00 0.00 16 31
4.53 0.00 0.00 4 12 22.00 0.05 0.00 0.00 1 49
6.30 0.00 0.00 21 211 23.00 0.05 0.00 0.00 2 33
5.47 0.00 0.00 10 61 24.00 0.10 0.00 0.00 1 598
4.30 -0.02 -0.46 1 2,172 25.00 0.05 0.00 0.00 1 280
3.31 -0.19 -5.43 2 305 26.00 0.05 -0.05 -50.00 20 1,444
2.40 -0.15 -5.88 41 819 27.00 0.20 0.05 33.33 33 285
1.55 -0.21 -11.93 5 1,706 28.00 0.27 -0.03 -10.00 58 296
0.93 -0.07 -7.00 68 341 29.00 0.60 -0.10 -14.29 85 284
0.50 0.00 0.00 709 3,107 30.00 1.20 -0.01 -0.83 31 227
0.20 -0.10 -33.33 25 1,795 31.00 2.54 0.00 0.00 0 10
0.15 0.05 50.00 2 356 32.00 0.00 0.00 0.00 0 0
0.08 -0.02 -20.00 1 229 33.00 0.00 0.00 0.00 0 0
0.10 0.00 0.00 0 2 34.00 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 32.00 1.7801 29.00 34.00 682 1,214 1,896

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
9.50 0.00 0.00 3 3 20.00 0.00 0.00 0.00 0 0
0.00 0.00 0.00 0 0 23.00 0.15 0.00 0.00 1 1
0.00 0.00 0.00 0 0 24.00 0.20 -0.10 -33.33 5 1
0.00 0.00 0.00 0 0 25.00 0.31 -0.04 -11.43 3 221
3.40 0.00 0.00 2 0 26.00 0.50 0.05 11.11 39 27
2.58 0.00 0.00 4 7 27.00 0.80 0.00 0.00 17 86
1.60 -0.10 -5.88 3 15 28.00 1.30 0.00 0.00 221 254
1.07 0.00 0.00 45 194 29.00 1.91 0.00 0.00 4 43
0.58 -0.02 -3.33 7 194 30.00 0.00 0.00 0.00 0 0
0.35 0.00 0.00 24 147 31.00 0.00 0.00 0.00 0 0
0.30 0.00 0.00 1 12 32.00 4.60 0.00 0.00 174 135
0.15 -0.03 -16.67 20 8 33.00 5.30 -0.70 -11.67 1 10
0.12 0.00 0.00 100 102 34.00 6.10 0.00 0.00 1 335
0.00 0.00 0.00 0 0 35.00 7.24 0.00 0.00 1 101

 

 

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 24.00 0.3985 28.00 20.00 24,296 9,683 33,979

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
17.20 0.00 0.00 2 1 5.00 0.00 0.00 0.00 0 0
11.40 0.00 0.00 30 60 9.00 0.00 0.00 0.00 0 0
10.70 0.00 0.00 30 60 10.00 0.05 0.00 0.00 1 3
9.80 0.00 0.00 0 30 11.00 0.00 0.00 0.00 0 0
11.50 0.00 0.00 7 36 12.00 0.05 0.00 0.00 2 18
7.90 0.00 0.00 30 60 13.00 0.04 0.00 0.00 1 10
8.60 0.00 0.00 1 2 14.00 0.11 0.00 0.00 5 5
13.00 0.00 0.00 40 128 15.00 0.05 0.00 0.00 30 136
5.83 0.00 0.00 3 12 16.00 0.08 0.00 0.00 1 72
7.30 0.00 0.00 61 287 17.00 0.09 0.00 0.00 2 50
7.75 0.00 0.00 896 950 18.00 0.10 0.00 0.00 3 914
7.63 0.00 0.00 24 27 19.00 0.05 0.00 0.00 3 1,136
9.40 0.00 0.00 5 133 20.00 0.10 0.00 0.00 3 1,375
6.83 0.00 0.00 10 197 21.00 0.16 0.00 0.00 1 1,303
6.70 0.00 0.00 1 383 22.00 0.30 0.00 0.00 8 141
6.10 0.00 0.00 1 449 23.00 0.24 0.00 0.00 3 1,328
5.40 0.00 0.00 1 791 24.00 0.35 0.00 0.00 2 405
4.44 0.00 0.00 5 2,904 25.00 0.55 0.00 0.00 12 272
3.40 0.00 0.00 1 3,621 26.00 0.68 0.00 0.00 28 354
2.54 0.03 1.20 1 1,096 27.00 1.05 0.00 0.00 81 97
1.70 -0.20 -10.53 7 11,338 28.00 1.55 0.10 6.90 20 63
1.25 0.00 0.00 7 751 29.00 2.05 0.00 0.00 112 276
0.80 -0.09 -10.11 5 465 30.00 2.70 0.00 0.00 10 161
0.60 0.00 0.00 2 94 31.00 3.50 0.00 0.00 5 20
0.36 -0.06 -14.29 11 246 32.00 5.90 0.00 0.00 1 136
0.29 -0.05 -14.71 172 111 33.00 5.40 0.00 0.00 10 565
0.20 0.00 0.00 1 8 34.00 6.70 0.00 0.00 31 51
0.15 0.00 0.00 2 56 35.00 7.10 0.00 0.00 51 792

 

 

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 20.00 1.0887 20.00 10.00 6,337 6,899 13,236

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 3.00 0.05 0.00 0.00 1 3
15.50 0.00 0.00 1 9 8.00 0.15 0.00 0.00 4 37
9.80 0.00 0.00 1 147 10.00 0.20 0.00 0.00 1,879 1,945
10.50 0.00 0.00 1 90 13.00 0.05 0.00 0.00 1 504
4.80 0.00 0.00 37 157 15.00 0.05 0.00 0.00 2 221
10.63 0.00 0.00 2 1,268 17.00 0.13 0.00 0.00 2 287
0.00 0.00 0.00 0 0 18.00 0.15 0.00 0.00 0 113
0.00 0.00 0.00 0 0 19.00 0.20 0.00 0.00 1 1
9.09 0.00 0.00 5 1,327 20.00 0.15 0.00 0.00 8 823
5.50 0.00 0.00 0 3 21.00 0.25 0.00 0.00 97 97
6.51 0.00 0.00 12 1,100 22.00 0.32 0.00 0.00 20 533
4.20 0.00 0.00 30 56 23.00 1.25 0.00 0.00 0 1
0.00 0.00 0.00 0 0 24.00 0.65 0.00 0.00 3 69
4.35 0.00 0.00 3 806 25.00 0.80 0.00 0.00 23 365
3.60 0.20 5.88 3 28 26.00 1.10 0.00 0.00 1 67
2.90 0.00 0.00 2 631 27.00 1.45 0.00 0.00 15 37
2.00 0.00 0.00 2 114 28.00 1.85 0.00 0.00 2 28
1.75 0.00 0.00 1 26 29.00 2.65 0.00 0.00 5 87
1.40 0.00 0.00 50 134 30.00 3.30 0.00 0.00 320 455
0.95 0.00 0.00 64 122 31.00 3.90 -1.20 -23.53 82 122
0.87 0.00 0.00 22 248 32.00 4.90 0.00 0.00 29 631
0.55 0.00 0.00 12 14 33.00 5.28 0.00 0.00 66 138
0.00 0.00 0.00 0 0 34.00 7.00 0.00 0.00 0 1
0.40 0.00 0.00 2 57 35.00 7.70 0.00 0.00 1 334

 

 

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 28.00 3.2457 27.00 19.00 1,966 6,381 8,347

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 14.00 0.25 0.00 0.00 0 20
0.00 0.00 0.00 0 0 15.00 0.10 0.00 0.00 10 898
11.54 0.00 0.00 2 9 16.00 0.15 0.00 0.00 1 12
10.20 0.00 0.00 1 1 17.00 0.24 0.00 0.00 13 112
9.15 0.00 0.00 1 27 18.00 0.20 0.00 0.00 3 4
8.78 0.00 0.00 1 63 19.00 0.27 0.00 0.00 10 1,015
8.95 0.00 0.00 2 118 20.00 0.30 0.00 0.00 1 488
6.85 0.00 0.00 10 62 21.00 0.40 0.00 0.00 2 393
7.20 0.00 0.00 10 29 22.00 0.63 0.00 0.00 1 590
5.55 0.00 0.00 1 36 23.00 0.60 0.00 0.00 2 123
5.40 0.10 1.89 1 47 24.00 0.74 0.00 0.00 40 48
4.48 -0.09 -1.97 10 124 25.00 1.05 0.00 0.00 2 918
4.00 0.00 0.00 1 126 26.00 1.75 0.00 0.00 1 212
3.10 0.00 0.00 190 420 27.00 1.80 0.00 0.00 20 371
2.50 -0.12 -4.58 98 151 28.00 2.05 0.00 0.00 15 283
2.00 -0.15 -6.98 23 99 29.00 2.61 0.00 0.00 5 70
1.65 0.00 0.00 14 255 30.00 3.10 0.00 0.00 12 595
1.03 0.00 0.00 17 125 31.00 4.90 0.00 0.00 1 166
0.92 0.00 0.00 3 134 32.00 6.00 0.00 0.00 61 62
0.62 0.00 0.00 20 46 33.00 6.40 0.00 0.00 0 1
0.59 -0.01 -1.67 10 30 34.00 0.00 0.00 0.00 0 0
0.45 -0.05 -10.00 10 64 35.00 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 20.00 1.8683 20.00 12.00 22,509 42,054 64,563

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
20.39 0.00 0.00 1 9 3.00 0.05 0.00 0.00 31 689
12.50 0.00 0.00 5,210 1 5.00 0.05 0.00 0.00 50 3,083
20.90 0.00 0.00 1 4 8.00 0.05 0.00 0.00 1 205
16.30 0.00 0.00 16 445 10.00 0.10 0.00 0.00 50 1,517
14.60 0.00 0.00 5 645 12.00 0.10 0.00 0.00 10 12,281
12.89 0.00 0.00 6 2,542 15.00 0.18 0.00 0.00 8 4,429
11.63 0.00 0.00 100 2,073 17.00 0.25 0.00 0.00 472 6,254
9.40 0.00 0.00 12 7,238 20.00 0.50 0.10 25.00 4 4,663
7.50 0.10 1.35 1 2,098 22.00 0.75 0.05 7.14 16 3,200
5.00 0.00 0.00 21 4,597 25.00 1.40 0.00 0.00 22 3,516
2.50 0.00 0.00 31 1,365 30.00 3.50 0.00 0.00 10 1,330
1.85 0.00 0.00 18 342 32.00 5.10 -1.70 -25.00 2 627
1.05 0.00 0.00 6 935 35.00 8.70 0.00 0.00 1 260
0.45 0.02 4.65 1 215 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: 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 27.00 1.6565 32.00 17.00 13,437 22,258 35,695

Option Chain

Call Strike Put
Last Price Change % Change Volume Interest Last Price Change % Change Volume Interest
23.35 0.00 0.00 5 2 3.00 0.05 0.00 0.00 1 51
0.00 0.00 0.00 0 0 5.00 0.15 0.00 0.00 1 1
11.66 0.00 0.00 1 3 8.00 0.15 0.00 0.00 285 553
18.47 0.00 0.00 10 63 10.00 0.25 0.00 0.00 1 3,214
9.59 0.00 0.00 2 2 13.00 0.41 0.00 0.00 1 123
14.40 0.00 0.00 10 143 15.00 0.60 0.00 0.00 10 733
12.26 0.00 0.00 1 294 17.00 0.66 0.00 0.00 17 5,520
9.10 0.00 0.00 121 685 20.00 1.25 0.00 0.00 108 4,978
7.90 0.00 0.00 9 786 22.00 1.71 -0.04 -2.29 5 2,813
6.10 -0.45 -6.87 12 885 25.00 2.75 0.00 0.00 1 717
5.30 0.47 9.73 5 1,701 27.00 3.60 0.00 0.00 2 309
3.40 0.00 0.00 4 884 30.00 5.20 0.20 4.00 5 428
3.03 0.00 0.00 14 5,495 32.00 8.00 0.00 0.00 3 512
2.25 0.05 2.27 3 1,540 35.00 8.75 0.00 0.00 1 2,306
1.30 0.00 0.00 1 954 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.