Stock Options Chain: Options Trading

SBIN   332.75
Closing Data On: 2017-11-20
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 0.00 205.00 0.75 0.00 0.00 0.00 0.00 0 0 0
6,000 0 0 0.00 120.00 0.00 0.00 0.00 210.00 0.10 0.00 0.00 0.10 0.00 0 0 111,000
0 0 0 0.00 0.00 0.00 0.00 0.00 215.00 0.20 0.05 0.00 0.20 0.00 0 0 18,000
15,000 0 0 0.00 124.00 0.00 0.00 156.75 220.00 0.10 0.05 -0.05 0.10 101.89 3 -3,000 159,000
6,000 0 0 0.00 90.00 0.00 0.00 0.00 225.00 0.15 0.05 -0.05 0.10 96.89 1 -3,000 42,000
39,000 0 0 0.00 103.95 0.00 0.00 0.00 230.00 0.10 0.05 0.00 0.10 91.99 6 0 270,000
3,000 0 0 0.00 73.85 0.00 0.00 0.00 235.00 0.10 0.05 0.05 0.15 91.66 1 0 75,000
30,000 0 0 0.00 92.15 0.00 0.00 0.00 240.00 0.15 0.10 -0.10 0.10 82.44 21 -18,000 609,000
21,000 0 0 0.00 87.20 0.00 49.10 0.00 245.00 0.20 0.15 -0.05 0.20 85.10 17 -15,000 273,000
207,000 0 0 0.00 76.00 0.00 83.00 118.30 250.00 0.30 0.25 -0.05 0.25 82.78 53 -57,000 1,362,000
72,000 0 0 0.00 75.85 0.00 0.00 118.80 255.00 0.35 0.25 0.00 0.30 79.97 4 -6,000 282,000
360,000 0 2 124.25 76.75 8.25 21.90 147.30 260.00 0.35 0.25 -0.05 0.30 74.94 35 -6,000 864,000
297,000 -3,000 1 102.60 70.50 -8.50 34.50 146.65 265.00 0.40 0.25 -0.10 0.35 71.74 16 -24,000 285,000
495,000 0 0 0.00 70.00 0.00 32.50 120.75 270.00 0.40 0.30 -0.15 0.35 66.75 97 99,000 1,215,000
48,000 0 0 0.00 63.40 0.00 6.95 98.70 275.00 0.45 0.30 -0.15 0.40 63.24 27 -57,000 396,000
222,000 -6,000 2 41.28 53.55 -4.85 53.75 54.70 280.00 0.50 0.40 -0.10 0.50 60.68 120 -9,000 1,860,000
18,000 -18,000 6 78.42 50.70 1.15 6.65 89.85 285.00 0.00 0.45 0.00 0.60 57.61 50 -60,000 315,000
192,000 -9,000 10 70.36 45.55 -3.95 44.00 45.20 290.00 0.80 0.65 -0.25 0.70 54.13 335 -3,000 1,338,000
15,000 0 0 0.00 39.25 0.00 37.90 41.35 295.00 1.50 0.85 -0.20 0.95 52.38 125 -21,000 723,000
2,898,000 -33,000 30 56.96 35.50 -4.15 35.00 35.60 300.00 1.25 1.15 -0.20 1.25 50.26 626 -15,000 5,157,000
42,000 0 0 0.00 27.05 0.00 28.90 74.95 305.00 1.50 1.00 -0.25 1.45 46.32 121 -54,000 1,113,000
720,000 -27,000 20 52.29 26.65 -3.20 25.40 26.10 310.00 1.90 1.70 -0.20 1.80 43.14 539 84,000 2,682,000
450,000 -9,000 5 47.20 22.00 -3.85 20.60 22.15 315.00 2.40 2.20 -0.15 2.35 40.53 302 63,000 1,260,000
3,474,000 -69,000 180 41.80 17.40 -4.65 16.95 17.45 320.00 3.20 3.00 -0.20 3.00 37.38 1,161 126,000 3,228,000
921,000 -30,000 30 38.15 13.30 -3.95 11.65 14.00 325.00 4.40 4.10 0.05 4.25 36.08 540 24,000 1,386,000
2,292,000 102,000 534 36.81 10.00 -3.95 9.85 10.35 330.00 6.10 5.70 0.55 6.00 35.19 2,582 405,000 2,769,000
1,518,000 252,000 1,041 37.25 7.55 -3.55 7.35 7.70 335.00 8.65 8.20 0.85 8.25 34.36 1,147 180,000 915,000
4,065,000 429,000 3,017 38.27 5.70 -3.10 5.75 5.90 340.00 12.00 11.25 1.45 11.45 35.58 522 -117,000 1,311,000
1,671,000 111,000 1,038 39.50 4.30 -2.60 4.30 4.45 345.00 15.35 14.65 2.25 15.35 38.19 51 -39,000 165,000
5,547,000 303,000 1,598 41.69 3.40 -2.00 3.35 3.45 350.00 19.25 18.65 2.65 19.30 39.44 23 6,000 258,000
1,014,000 24,000 324 43.09 2.60 -1.65 2.50 2.65 355.00 24.95 21.65 0.00 41.40 0.00 0 0 6,000
3,093,000 75,000 909 44.53 2.00 -1.30 1.95 2.00 360.00 30.35 22.65 1.50 26.50 26.07 3 9,000 33,000
681,000 -27,000 331 46.85 1.65 -1.00 1.60 1.70 365.00 34.05 30.70 0.00 50.00 0.00 0 0 6,000
3,264,000 -183,000 598 48.86 1.35 -0.85 1.25 1.35 370.00 38.80 35.40 0.00 30.95 0.00 0 0 120,000
1,437,000 177,000 277 50.07 1.05 -0.65 1.05 1.25 375.00 43.65 40.25 0.00 59.05 0.00 0 0 6,000
1,779,000 -138,000 617 52.35 0.90 -0.60 0.85 0.95 380.00 89.70 3.75 0.00 45.00 0.00 0 0 6,000
636,000 117,000 183 53.38 0.70 -0.55 0.70 0.75 385.00 89.70 3.75 0.00 43.00 0.00 0 0 3,000
132,000 132,000 44 56.26 0.65 -26.05 0.55 0.70 390.00 113.85 3.75 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.