Stock Options Chain: Options Trading

SBIN   273.60
Closing Data On: 2018-09-18
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 0.00 175.00 0.25 0.00 0.00 0.00 0.00 0 0 0
6,000 0 0 0.00 0.00 0.00 0.00 0.00 180.00 0.35 0.00 0.00 0.00 0.00 0 0 0
6,000 0 0 0.00 0.00 0.00 0.00 0.00 185.00 0.25 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.00 190.00 0.25 0.00 0.00 0.00 0.00 0 0 3,000
0 0 0 0.00 0.00 0.00 0.00 0.00 195.00 0.65 0.00 0.00 0.00 0.00 0 0 0
15,000 0 0 0.00 0.00 0.00 0.00 101.35 200.00 0.10 0.00 0.00 0.00 0.00 0 0 12,000
3,000 0 0 0.00 0.00 0.00 0.00 0.00 205.00 0.70 0.00 0.00 0.00 0.00 0 0 0
12,000 0 4 0.00 64.00 -13.35 62.95 102.40 210.00 0.20 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 57.85 61.20 215.00 0.65 0.00 0.00 0.00 0.00 0 0 0
6,000 0 0 0.00 0.00 0.00 52.90 56.35 220.00 0.45 0.00 0.00 0.00 0.00 0 0 6,000
0 0 0 0.00 0.00 0.00 48.00 50.85 225.00 0.85 0.00 0.00 0.00 0.00 0 0 3,000
6,000 0 0 0.00 0.00 0.00 42.95 46.35 230.00 0.30 0.10 0.00 0.00 0.00 0 0 6,000
9,000 0 0 0.00 0.00 0.00 38.00 40.90 235.00 0.90 0.10 0.00 0.00 0.00 0 0 3,000
33,000 0 0 0.00 0.00 0.00 33.35 36.10 240.00 0.40 0.15 0.20 0.40 47.54 9 3,000 48,000
30,000 0 0 0.00 0.00 0.00 28.75 31.10 245.00 0.35 0.30 0.10 0.30 42.94 79 102,000 279,000
21,000 -3,000 1 93.66 31.10 -6.50 0.00 28.95 250.00 0.50 0.45 0.20 0.50 40.02 379 327,000 1,215,000
6,000 0 2 0.00 20.15 -12.50 20.15 20.95 255.00 0.85 0.80 0.45 0.85 38.00 385 270,000 516,000
204,000 -18,000 28 36.19 15.75 -11.70 15.75 16.40 260.00 1.40 1.30 0.85 1.40 36.10 1,439 795,000 1,590,000
30,000 -3,000 3 0.00 11.65 -10.55 11.20 12.95 265.00 2.30 2.25 1.40 2.25 35.34 1,611 972,000 1,389,000
411,000 267,000 327 35.45 8.65 -8.70 8.40 8.80 270.00 3.80 3.70 2.45 3.80 33.35 4,133 597,000 2,526,000
735,000 642,000 901 34.82 5.80 -7.90 5.75 5.85 275.00 6.00 5.85 3.85 6.00 32.65 2,493 3,000 1,128,000
2,853,000 2,220,000 3,738 35.69 3.90 -6.15 3.90 3.95 280.00 9.10 8.75 5.50 9.00 33.51 4,321 -951,000 2,100,000
2,514,000 1,329,000 3,231 36.76 2.55 -4.50 2.50 2.60 285.00 12.60 12.25 7.15 12.60 32.20 1,555 -615,000 1,788,000
6,009,000 2,457,000 6,038 38.30 1.65 -3.15 1.60 1.70 290.00 16.70 16.15 8.55 16.60 32.70 949 21,000 2,307,000
2,766,000 714,000 2,303 39.86 1.15 -2.05 1.15 1.20 295.00 21.65 20.85 9.80 21.25 35.08 100 -54,000 315,000
7,539,000 861,000 5,347 42.03 0.85 -1.30 0.85 0.90 300.00 25.95 25.35 10.50 25.90 37.53 122 -126,000 1,548,000
1,575,000 -228,000 858 44.77 0.65 -0.80 0.60 0.70 305.00 31.50 30.15 11.50 30.70 0.00 12 -12,000 279,000
6,018,000 588,000 3,090 48.25 0.55 -0.45 0.50 0.55 310.00 35.85 35.20 10.80 34.55 0.00 32 -66,000 684,000
1,701,000 54,000 379 49.95 0.45 -0.25 0.40 0.45 315.00 41.30 39.70 10.95 40.00 48.07 18 -18,000 129,000
4,335,000 -408,000 1,373 53.23 0.35 -0.20 0.35 0.40 320.00 46.25 44.70 11.10 44.55 0.00 8 3,000 474,000
1,179,000 108,000 230 54.41 0.30 -0.10 0.25 0.30 325.00 50.80 49.20 13.05 50.40 0.00 10 0 90,000
1,971,000 -57,000 726 58.50 0.30 -0.10 0.25 0.30 330.00 56.75 54.45 13.15 55.50 0.00 10 -15,000 120,000
372,000 -69,000 47 62.48 0.25 -0.05 0.20 0.25 335.00 61.40 58.65 0.00 0.00 0.00 0 0 39,000
1,800,000 63,000 275 66.36 0.25 0.00 0.20 0.25 340.00 70.00 56.05 0.75 53.00 0.00 1 0 174,000
393,000 -12,000 33 70.15 0.25 0.00 0.20 0.25 345.00 71.85 68.65 0.00 0.00 0.00 0 0 9,000
1,353,000 -78,000 132 71.47 0.20 -0.05 0.15 0.20 350.00 76.70 73.60 0.00 0.00 0.00 0 0 93,000
153,000 -9,000 4 72.09 0.15 0.00 0.10 0.20 355.00 81.75 78.30 0.00 0.00 0.00 0 0 6,000
549,000 -18,000 17 75.45 0.10 -0.05 0.10 0.20 360.00 86.75 83.55 11.40 84.40 110.65 3 -3,000 33,000
474,000 0 2 78.73 0.15 0.00 0.10 0.20 365.00 91.15 88.20 0.00 0.00 0.00 0 0 12,000

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.

 

{ 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.

Social Media Auto Publish Powered By : XYZScripts.com