Stock Options Chain: Options Trading



SBIN   289.40
Closing Data On: 2017-04-28
CALLS   PUTS
OI Chng in OI Vol IV LTP Net Chng Bid Price Ask Price Strike Price Ask Price Bid Price Net Chng LTP IV Vol Chng in OI OI
39,000 0 0 0.00 109.25 0.00 0.00 0.00 175.00 0.15 0.00 0.05 0.10 75.86 1 3,000 3,000
0 0 0 0.00 0.00 0.00 0.00 0.00 180.00 0.20 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.00 185.00 0.20 0.00 0.00 0.00 0.00 0 0 0
6,000 0 0 0.00 93.65 0.00 0.00 0.00 190.00 0.20 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.00 195.00 0.20 0.00 0.00 0.00 0.00 0 0 0
42,000 0 0 0.00 85.45 0.00 0.00 0.00 200.00 0.15 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.00 205.00 2.50 0.00 0.00 0.00 0.00 0 0 0
6,000 0 0 0.00 75.00 0.00 0.00 0.00 210.00 0.20 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.00 215.00 2.50 0.00 0.00 0.00 0.00 0 0 0
3,000 0 0 0.00 68.50 0.00 69.20 71.60 220.00 0.15 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 64.20 66.55 225.00 0.25 0.00 0.00 0.00 0.00 0 0 0
15,000 0 0 0.00 54.70 0.00 59.25 61.65 230.00 0.20 0.05 0.00 0.15 40.21 1 3,000 9,000
0 0 0 0.00 0.00 0.00 54.25 56.60 235.00 0.20 0.05 0.00 0.00 0.00 0 0 0
6,000 0 0 0.00 55.00 0.00 49.45 51.60 240.00 0.20 0.15 -0.30 0.15 33.83 21 3,000 66,000
3,000 0 0 0.00 42.90 0.00 44.40 46.70 245.00 0.25 0.15 -0.10 0.30 34.31 3 3,000 66,000
39,000 6,000 2 0.00 36.00 1.50 38.30 45.05 250.00 0.35 0.25 -0.40 0.30 30.93 404 297,000 597,000
0 0 0 0.00 0.00 0.00 34.85 36.95 255.00 0.45 0.40 -0.60 0.40 29.81 129 126,000 204,000
84,000 0 1 0.00 30.00 3.95 30.45 31.90 260.00 0.95 0.65 -0.80 0.75 29.44 570 156,000 1,020,000
15,000 0 0 0.00 21.80 0.00 25.70 27.70 265.00 1.85 1.10 -1.25 1.15 28.69 493 171,000 663,000
174,000 12,000 47 27.28 23.00 6.00 21.45 23.10 270.00 1.85 1.80 -1.75 1.80 28.34 944 459,000 2,193,000
222,000 3,000 12 19.53 17.45 4.25 17.85 19.20 275.00 2.95 2.65 -2.20 2.95 28.34 507 156,000 558,000
2,277,000 444,000 512 26.17 15.05 3.80 15.05 15.45 280.00 4.45 4.25 -3.05 4.30 28.86 1,320 369,000 1,560,000
717,000 30,000 931 26.90 12.00 3.60 11.95 12.30 285.00 6.20 6.00 -3.30 6.20 29.26 762 162,000 849,000
2,034,000 414,000 2,644 27.50 9.40 3.00 9.35 9.40 290.00 8.60 8.40 -4.50 8.40 29.22 485 84,000 1,086,000
903,000 537,000 988 27.89 7.20 2.35 6.90 7.35 295.00 11.85 11.00 -4.10 10.85 28.61 22 39,000 102,000
4,077,000 1,425,000 2,922 28.36 5.45 1.70 5.35 5.60 300.00 14.95 14.15 -5.70 14.10 29.24 33 33,000 435,000
312,000 84,000 480 28.56 4.00 1.10 3.80 4.00 305.00 18.60 17.35 -3.75 18.25 31.82 2 6,000 15,000
1,359,000 576,000 1,187 28.41 2.80 0.85 2.80 2.85 310.00 22.65 20.80 -4.50 21.50 30.02 7 -3,000 60,000
189,000 138,000 281 29.01 2.05 0.55 1.75 2.20 315.00 26.85 25.05 0.60 26.60 34.82 1 3,000 9,000
1,782,000 1,308,000 1,560 29.33 1.50 0.50 1.40 1.45 320.00 31.05 29.40 -6.55 29.95 30.83 81 237,000 321,000
222,000 183,000 167 29.55 1.00 0.30 0.80 1.00 325.00 36.00 33.90 2.50 33.50 22.66 2 6,000 15,000
480,000 204,000 391 30.87 0.80 0.25 0.60 0.80 330.00 40.70 38.55 0.00 0.00 0.00 0 0 0
6,000 6,000 5 31.65 0.60 0.05 0.45 1.00 335.00 45.45 43.30 0.00 0.00 0.00 0 0 0
321,000 123,000 129 32.39 0.45 0.10 0.35 0.45 340.00 50.30 48.05 0.00 0.00 0.00 0 0 0
3,000 3,000 1 34.09 0.40 0.10 0.25 0.45 345.00 55.15 53.15 -4.70 56.50 57.03 4 -12,000 21,000

Stock Options Chain:

Stock options chain displays “Open Interest”, “Change in OI”, “Volume”, “Implied Volatility (IV)”, for all strike price for a particular underlying stock. The tool also provides the functionality to see the trend of how these values have changed over the month.

How to use “Stock Options” table?:

Stock options table can be very useful for traders in many different ways, few of those are:

  • Identifying Support and resistance for stocks for the month
  • Identify support and resistance for intraday perspective
  • Identify market expectation of volatility using IV(Implied Volatility)

For “Options Trading”, this is extremely useful as it shows where the rest of the market participants are seeing support and resistance. The “Option Writer” and “Option Buyer” both can use this table to improve their odds in trading.

To explain it with a very rudimentary example: if SBI has highest Open Interest at 150PE and highest addition in 150PE as well, this will imply that the market participants are expecting 150 to be a good support level for SBI.

With practice and experience, traders can develop a good gut feeling for identifying support and resistance using the table. Some traders also use IV and Volume to make sense of these numbers, however for a beginner OI and Change_in_OI are sufficient.

 

{ 8 Responses }

  1. Its really useful for active traders who trade on options, but trading in Options is like swimming in Ocean. we need to more proficient with Options trading strategies.

    Thanks

  2. Hi,
    can anyone help me to analyse
    1) use of volaltility i.e high or low
    2) increase in price of premium with increase in OI. ( does this mean buying pressure).

    Thanks in advance.

  3. It’s a great site with lot of information…. but plse change the location of (facebook ,whatsapp, twitter ) so one can view figures easily..

Leave a Reply

Your email address will not be published. Required fields are marked *

More on Niftytrader:

Nifty and BankNifty Live Open Interest Charts:

Stocks Fundamental and Technical Analysis

Nifty Option Chain: Trend Analysis:

Technical Analysis Tools:

Daily Stats

Resources


List of Nifty 50 Stocks

ACC | Adani Ports | Ambuja Cem. | Asian Paints | Aurobindo Pharma | Axis Bank | B H E L | B P C L | Bajaj Auto | Bank of Baroda | Bharti Airtel | Bharti Infra. | Bosch | Cipla | Coal India Dr Reddy's Labs | Eicher Motors | GAIL (India) | Grasim Inds | H D F C | HCL Technologies | HDFC Bank | Hero Motocorp | Hind. Unilever | Hindalco Inds. | ICICI Bank | Idea Cellular | IndusInd Bank | Infosys | ITC | Kotak Mah. Bank | Larsen & Toubro | Lupin | M & M | Maruri Suzuki | NTPC | O N G C | Power Grid Corpn | Reliance Inds. | St Bk of India | Sun Pharma. Inds. | Tata Motors | Tata Motors-DVR | Tata Power Co. | Tata Steel | TCS | Tech Mahindra | UltraTech Cement Ltd | Wipro | Yes Bank | Zee Entertainment