Stock Options Chain: Options Trading

SBIN   304.80
Closing Data On: 2018-01-18
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
0 0 0 0.00 0.00 0.00 0.00 0.00 225.00 3.00 0.00 0.00 0.00 0.00 0 0 0
12,000 0 0 0.00 82.05 0.00 57.00 98.10 230.00 1.30 0.00 0.00 0.00 0.00 0 0 0
3,000 0 0 0.00 78.25 0.00 0.00 98.50 235.00 2.90 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.00 240.00 0.40 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.00 245.00 0.10 0.05 0.00 0.15 0.00 0 0 9,000
6,000 0 0 0.00 60.50 0.00 0.00 81.65 250.00 0.10 0.05 0.00 0.10 63.91 6 -3,000 162,000
3,000 0 0 0.00 61.10 0.00 0.00 0.00 255.00 0.10 0.05 0.00 0.10 0.00 0 0 9,000
84,000 0 0 0.00 45.05 0.00 21.05 69.50 260.00 0.15 0.10 0.00 0.10 52.78 3 3,000 168,000
6,000 0 0 0.00 47.70 0.00 0.00 49.95 265.00 0.35 0.05 0.00 0.15 50.19 2 -6,000 204,000
48,000 0 0 0.00 34.20 0.00 31.15 37.20 270.00 0.25 0.15 -0.05 0.15 44.47 57 -12,000 885,000
3,000 0 0 0.00 29.30 0.00 26.25 30.00 275.00 0.35 0.25 0.00 0.25 43.81 80 60,000 519,000
54,000 -3,000 3 0.00 22.80 -4.55 20.65 0.00 280.00 0.45 0.40 -0.05 0.35 39.87 515 -273,000 1,485,000
3,000 0 0 0.00 19.20 0.00 17.10 21.20 285.00 0.80 0.75 0.05 0.60 38.91 470 -180,000 927,000
96,000 -30,000 28 0.00 14.65 -3.80 12.60 15.85 290.00 1.35 1.30 0.15 1.05 37.54 1,993 -288,000 2,448,000
159,000 -72,000 112 0.00 10.50 -3.55 9.80 10.00 295.00 2.45 2.35 0.25 1.85 37.86 1,314 138,000 1,653,000
1,263,000 -237,000 1,126 20.06 7.55 -2.50 6.70 6.80 300.00 4.20 4.10 0.75 3.50 39.18 3,873 -570,000 3,876,000
1,443,000 -57,000 1,708 25.58 5.10 -2.05 4.50 4.55 305.00 6.95 6.80 1.30 5.95 41.54 2,441 -264,000 912,000
6,414,000 -927,000 6,272 29.59 3.55 -1.40 3.00 3.10 310.00 10.45 10.15 1.35 8.55 46.17 2,689 294,000 1,617,000
3,456,000 366,000 3,401 33.39 2.35 -0.95 2.05 2.10 315.00 14.65 14.05 4.05 14.10 49.41 261 33,000 471,000
7,671,000 165,000 5,893 36.39 1.65 -0.60 1.45 1.50 320.00 19.30 17.75 2.80 17.00 58.43 50 -51,000 471,000
2,781,000 123,000 1,302 39.57 1.15 -0.40 1.05 1.10 325.00 28.95 12.80 -2.20 16.20 0.00 27 72,000 156,000
4,131,000 477,000 3,089 42.93 0.85 -0.40 0.80 0.85 330.00 44.15 19.50 -0.30 23.00 0.00 14 -36,000 174,000
1,041,000 48,000 567 45.79 0.80 -0.10 0.60 0.70 335.00 36.10 28.80 -0.40 32.45 70.76 9 -18,000 54,000
2,844,000 -1,059,000 2,671 48.43 0.55 -0.15 0.50 0.55 340.00 40.95 33.45 4.65 37.20 75.43 21 -48,000 156,000
363,000 39,000 266 53.51 0.45 -0.10 0.40 0.45 345.00 64.00 0.00 0.00 34.45 0.00 0 0 3,000
3,978,000 -189,000 1,575 54.63 0.35 -0.15 0.30 0.35 350.00 66.80 15.55 -1.80 40.30 0.00 4 -12,000 111,000
222,000 -27,000 79 55.90 0.25 -0.15 0.25 0.30 355.00 74.90 0.00 0.00 0.00 0.00 0 0 0
1,653,000 312,000 479 58.09 0.20 -0.15 0.20 0.25 360.00 66.90 35.55 0.00 56.30 0.00 0 0 36,000
222,000 12,000 81 62.14 0.20 -0.10 0.20 0.25 365.00 0.00 0.00 0.00 0.00 0.00 0 0 0
1,053,000 6,000 52 63.42 0.25 0.00 0.15 0.25 370.00 84.90 0.00 -9.00 58.50 0.00 1 -3,000 6,000
75,000 3,000 9 69.94 0.20 -0.05 0.15 0.20 375.00 0.00 0.00 0.00 0.00 0.00 0 0 0
807,000 72,000 129 73.72 0.20 0.00 0.15 0.25 380.00 0.00 0.00 0.60 69.00 0.00 0 0 33,000
0 0 0 0.00 0.00 0.00 0.05 0.40 385.00 0.00 0.00 0.00 0.00 0.00 0 0 0
141,000 -15,000 13 81.03 0.20 0.10 0.10 0.20 390.00 0.00 0.00 0.00 0.00 0.00 0 0 0

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

    • I am a novice to this platform….
      How can I trade?
      Is there any minimum requirement…..?
      pls reply!

  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. Sir we buy ITC 280 SEPT Cal @ 1
    ITC share today bull trend but call options rate is not increase probably

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

  5. Hi,, I dont see lot size mentioned in the table. this is really a handicap.