Stock Options Chain: Options Trading

SBIN   308.80
Closing Data On: 2018-01-19
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 2.80 0.00 0.00 0.00 0.00 0 0 0
12,000 0 0 0.00 82.05 0.00 0.00 0.00 230.00 1.90 0.00 0.00 0.00 0.00 0 0 0
3,000 0 0 0.00 78.25 0.00 0.00 0.00 235.00 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 0.30 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 0.00 250.00 0.10 0.05 -0.05 0.05 66.83 1 -3,000 159,000
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 47.30 50.25 260.00 0.10 0.05 0.00 0.10 60.83 1 -3,000 165,000
6,000 0 0 0.00 47.70 0.00 42.40 45.25 265.00 0.20 0.05 -0.05 0.10 54.96 2 0 204,000
48,000 0 0 0.00 34.20 0.00 37.45 40.15 270.00 0.15 0.10 -0.10 0.10 49.13 21 24,000 909,000
3,000 0 0 0.00 29.30 0.00 32.25 35.30 275.00 0.30 0.15 -0.15 0.15 46.08 22 -6,000 513,000
51,000 -3,000 1 0.00 27.20 4.40 27.30 29.90 280.00 0.35 0.20 -0.20 0.25 43.73 359 27,000 1,512,000
3,000 0 0 0.00 19.20 0.00 23.00 25.30 285.00 0.30 0.25 -0.45 0.30 38.60 406 -180,000 747,000
90,000 -6,000 4 0.00 15.95 1.30 17.85 0.00 290.00 0.50 0.45 -0.85 0.45 34.93 1,733 -96,000 2,352,000
150,000 -9,000 23 0.00 12.00 1.65 14.50 15.20 295.00 0.90 0.80 -1.55 0.80 32.48 862 -24,000 1,629,000
1,071,000 -192,000 645 29.00 10.60 3.45 10.40 10.70 300.00 1.75 1.60 -2.50 1.65 31.99 2,934 222,000 4,098,000
1,086,000 -357,000 1,665 29.21 7.05 2.30 7.00 7.10 305.00 3.20 3.10 -3.65 3.15 31.94 1,618 357,000 1,269,000
5,553,000 -861,000 5,064 30.91 4.55 1.30 4.50 4.75 310.00 6.20 5.40 -4.65 5.55 32.87 1,137 60,000 1,677,000
2,976,000 -480,000 2,011 33.35 2.95 0.70 2.50 3.00 315.00 9.00 8.40 -5.05 8.90 35.18 39 -87,000 384,000
6,807,000 -864,000 3,487 34.79 1.80 0.20 1.75 1.95 320.00 12.90 12.20 -4.65 12.40 34.17 11 -18,000 453,000
2,670,000 -111,000 697 38.04 1.25 0.10 1.20 1.25 325.00 18.15 4.30 5.30 21.50 74.67 1 0 156,000
4,032,000 -99,000 1,555 40.60 0.85 -0.05 0.80 0.95 330.00 22.00 20.45 -1.00 22.00 46.52 2 -3,000 171,000
1,002,000 -39,000 315 44.10 0.65 -0.05 0.50 0.65 335.00 27.25 25.45 -3.50 28.95 73.08 1 -3,000 51,000
2,625,000 -219,000 909 46.23 0.45 -0.10 0.45 0.55 340.00 31.80 30.50 -5.20 32.00 60.58 8 -15,000 141,000
381,000 18,000 139 50.53 0.40 -0.05 0.35 0.45 345.00 37.25 34.45 0.00 34.45 0.00 0 0 3,000
3,759,000 -219,000 293 52.88 0.30 -0.05 0.25 0.30 350.00 42.05 39.65 1.70 42.00 73.51 1 0 111,000
219,000 -3,000 14 56.01 0.25 0.00 0.25 0.30 355.00 0.00 0.00 0.00 0.00 0.00 0 0 0
1,569,000 -84,000 112 58.54 0.20 -0.05 0.20 0.25 360.00 79.20 29.80 0.00 56.30 0.00 0 0 36,000
222,000 0 15 62.95 0.20 0.00 0.15 0.25 365.00 0.00 0.00 0.00 0.00 0.00 0 0 0
1,038,000 -15,000 26 64.50 0.15 -0.05 0.15 0.20 370.00 0.00 0.00 0.00 58.50 0.00 0 0 6,000
72,000 -3,000 11 71.45 0.20 0.00 0.15 0.20 375.00 0.00 0.00 0.00 0.00 0.00 0 0 0
840,000 33,000 83 72.56 0.15 -0.05 0.10 0.15 380.00 98.20 0.00 0.60 69.00 0.00 0 0 33,000
0 0 0 0.00 0.00 0.00 0.05 0.15 385.00 0.00 0.00 0.00 0.00 0.00 0 0 0
144,000 3,000 7 80.28 0.15 -0.05 0.10 0.15 390.00 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.