Stock Options Chain: Options Trading

SBIN   308.10
Closing Data On: 2018-01-17
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 0.10 0.00 0.00 0.00 0.00 0 0 0
12,000 0 0 0.00 82.05 0.00 43.75 78.35 230.00 0.10 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 0.10 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 0.10 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 -0.05 0.15 71.65 3 9,000 9,000
6,000 0 0 0.00 60.50 0.00 0.00 0.00 250.00 0.10 0.05 -0.10 0.10 62.59 36 21,000 165,000
3,000 0 0 0.00 61.10 0.00 0.00 53.80 255.00 0.10 0.05 -0.25 0.10 57.39 1 0 9,000
84,000 0 0 0.00 45.05 0.00 13.05 57.70 260.00 0.15 0.05 -0.20 0.10 52.24 37 6,000 165,000
6,000 0 0 0.00 47.70 0.00 39.10 49.90 265.00 0.15 0.10 -0.20 0.15 49.99 42 54,000 210,000
48,000 0 0 0.00 34.20 0.00 37.15 48.90 270.00 0.20 0.15 -0.25 0.20 46.79 194 51,000 897,000
3,000 0 0 0.00 29.30 0.00 26.25 43.65 275.00 0.30 0.20 -0.55 0.25 42.96 166 -123,000 459,000
57,000 -15,000 11 0.00 27.15 9.15 26.70 29.00 280.00 0.40 0.35 -0.80 0.40 39.85 1,501 423,000 1,758,000
3,000 0 0 0.00 19.20 0.00 22.25 25.00 285.00 0.55 0.50 -1.50 0.50 37.54 1,289 -141,000 1,107,000
126,000 -36,000 74 0.00 18.50 8.80 18.35 19.55 290.00 0.90 0.85 -2.35 0.85 35.01 3,446 60,000 2,736,000
231,000 9,000 714 26.39 14.45 7.40 14.25 14.85 295.00 1.55 1.45 -3.75 1.45 33.97 2,114 135,000 1,515,000
1,500,000 -723,000 4,641 27.87 10.65 5.85 10.50 10.75 300.00 2.55 2.50 -5.30 2.50 32.72 3,393 462,000 4,446,000
1,500,000 -975,000 3,422 29.91 7.55 4.35 7.45 7.65 305.00 4.35 4.20 -6.90 4.35 33.16 796 303,000 1,176,000
7,341,000 -528,000 7,689 31.76 5.30 3.10 5.10 5.25 310.00 6.90 6.60 -8.35 6.85 33.84 420 153,000 1,323,000
3,090,000 -366,000 2,356 32.95 3.40 1.90 3.45 3.50 315.00 10.50 9.25 -9.00 10.00 34.95 12 -24,000 438,000
7,506,000 -861,000 5,560 34.90 2.40 1.35 2.35 2.40 320.00 14.40 13.60 -10.35 13.90 37.27 34 -51,000 522,000
2,658,000 165,000 1,175 37.16 1.65 0.90 1.65 1.70 325.00 19.35 14.90 -10.30 18.30 40.83 10 18,000 84,000
3,654,000 -105,000 2,235 40.62 1.30 0.65 1.25 1.30 330.00 56.85 21.05 -4.70 23.30 47.95 12 -12,000 210,000
993,000 15,000 426 42.77 1.00 0.50 0.90 1.00 335.00 36.50 0.00 0.00 32.85 0.00 0 0 72,000
3,903,000 -336,000 782 45.55 0.75 0.35 0.70 0.75 340.00 59.70 31.90 -10.20 32.50 53.01 3 -6,000 204,000
324,000 -6,000 135 47.30 0.60 0.25 0.55 0.60 345.00 69.45 0.00 0.00 34.45 0.00 0 0 3,000
4,167,000 -147,000 246 49.97 0.50 0.20 0.45 0.50 350.00 72.40 0.00 -8.40 42.10 58.91 3 -6,000 123,000
249,000 51,000 56 53.22 0.40 0.15 0.40 0.45 355.00 0.00 0.00 0.00 0.00 0.00 0 0 0
1,341,000 -45,000 96 54.66 0.35 0.15 0.30 0.35 360.00 83.50 0.00 0.00 56.30 0.00 0 0 36,000
210,000 -3,000 29 58.66 0.30 0.10 0.25 0.30 365.00 0.00 0.00 0.00 0.00 0.00 0 0 0
1,047,000 -69,000 61 60.76 0.25 0.10 0.20 0.30 370.00 97.00 0.00 0.00 67.50 0.00 0 0 9,000
72,000 -3,000 5 64.48 0.25 0.10 0.15 0.25 375.00 0.00 0.00 0.00 0.00 0.00 0 0 0
735,000 42,000 151 65.91 0.20 0.05 0.20 0.25 380.00 97.70 0.00 0.60 69.00 0.00 0 0 33,000
0 0 0 0.00 0.00 0.00 0.05 0.75 385.00 0.00 0.00 0.00 0.00 0.00 0 0 0
156,000 0 18 61.30 0.05 -0.05 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.