Stock Options Chain: Options Trading



SBIN   254.60
Closing Data On: 2017-01-24
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
3,000 0 0 0.00 0.00 0.00 0.00 0.00 165.00 0.10 0.00 0.00 0.00 0.00 0 0 0
0 -3,000 1 539.82 86.60 11.10 0.00 0.00 170.00 0.10 0.00 0.00 0.00 0.00 0 0 0
27,000 -3,000 1 416.96 80.40 7.90 0.00 0.00 175.00 0.10 0.00 0.00 0.00 0.00 0 0 0
3,000 0 1 455.63 76.25 11.00 73.20 0.00 180.00 0.10 0.00 -0.10 0.10 282.11 1 3,000 6,000
0 0 0 0.00 0.00 0.00 0.00 0.00 185.00 0.10 0.00 0.00 0.00 0.00 0 0 0
3,000 -9,000 3 346.84 65.50 1.40 45.30 0.00 190.00 0.10 0.00 -0.20 0.05 222.95 1 3,000 6,000
0 0 0 0.00 0.00 0.00 0.00 0.00 195.00 0.10 0.00 0.00 0.00 0.00 0 0 0
36,000 0 0 0.00 0.00 0.00 0.00 0.00 200.00 0.05 0.00 0.00 0.00 0.00 0 0 219,000
0 0 0 0.00 0.00 0.00 0.00 0.00 205.00 0.05 0.00 0.00 0.00 0.00 0 0 12,000
6,000 0 2 229.78 45.25 10.50 0.00 0.00 210.00 0.05 0.00 0.00 0.05 153.20 3 0 258,000
3,000 0 0 0.00 0.00 0.00 0.00 0.00 215.00 0.10 0.00 0.00 0.05 136.46 3 9,000 162,000
21,000 0 1 195.86 35.45 4.45 31.45 36.95 220.00 0.05 0.00 0.00 0.05 119.91 3 0 1,050,000
3,000 0 0 0.00 0.00 0.00 0.00 33.05 225.00 0.05 0.00 0.00 0.05 103.53 2 0 663,000
42,000 -12,000 6 0.00 24.40 0.50 24.60 25.20 230.00 0.05 0.00 0.00 0.05 87.25 6 -12,000 1,893,000
81,000 -6,000 3 144.98 21.00 1.75 19.30 20.30 235.00 0.05 0.00 -0.05 0.05 70.99 22 -3,000 1,872,000
300,000 -42,000 16 98.06 15.40 0.50 4.35 15.85 240.00 0.10 0.00 -0.05 0.05 54.64 192 -63,000 2,409,000
498,000 -24,000 27 68.04 10.25 0.50 9.75 10.25 245.00 0.10 0.05 -0.15 0.05 43.00 173 -195,000 1,359,000
3,414,000 -228,000 607 37.90 5.10 0.10 5.00 5.25 250.00 0.15 0.10 -0.35 0.10 26.38 1,835 -75,000 3,510,000
2,274,000 -66,000 1,837 29.76 1.40 -0.50 1.35 1.40 255.00 1.15 1.00 -1.00 1.10 14.96 1,412 27,000 1,917,000
6,519,000 -474,000 2,797 33.24 0.25 -0.35 0.20 0.25 260.00 5.05 4.70 -0.75 4.90 0.00 255 -81,000 867,000
2,619,000 -690,000 1,243 38.95 0.05 -0.15 0.05 0.10 265.00 10.30 9.35 -0.30 9.70 0.00 13 -24,000 66,000
5,106,000 -660,000 310 53.79 0.05 -0.05 0.00 0.05 270.00 14.95 14.30 -2.20 14.35 0.00 5 -6,000 66,000
1,437,000 -9,000 5 67.80 0.05 0.00 0.00 0.05 275.00 20.40 19.20 1.65 18.40 0.00 1 0 15,000
2,826,000 -6,000 24 81.19 0.05 0.00 0.00 0.05 280.00 24.90 24.00 -0.65 24.85 0.00 11 -9,000 69,000
357,000 0 2 94.05 0.05 0.00 0.00 0.05 285.00 30.75 28.80 0.00 0.00 0.00 0 0 0
420,000 0 3 106.46 0.05 0.00 0.00 0.05 290.00 39.70 29.90 3.60 34.70 0.00 2 -6,000 18,000
60,000 0 0 0.00 0.00 0.00 0.00 0.05 295.00 0.00 0.00 0.00 0.00 0.00 0 0 0
1,260,000 0 2 130.14 0.05 0.00 0.00 0.05 300.00 63.70 42.20 0.40 45.40 123.63 9 -15,000 42,000
12,000 0 0 0.00 0.00 0.00 0.00 0.05 305.00 0.00 0.00 0.00 0.00 0.00 0 0 0
33,000 3,000 1 152.52 0.05 0.00 0.00 0.05 310.00 0.00 0.00 -7.05 54.00 0.00 1 0 3,000
0 0 0 0.00 0.00 0.00 0.00 0.10 315.00 0.00 0.00 0.00 0.00 0.00 0 0 0
6,000 0 0 0.00 0.00 0.00 0.00 0.10 320.00 0.00 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.10 325.00 0.00 0.00 0.00 0.00 0.00 0 0 9,000
0 0 0 0.00 0.00 0.00 0.00 0.10 330.00 0.00 74.50 -0.85 74.15 0.00 1 -3,000 3,000

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.

 

{ 7 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