Stock Options Chain: Options Trading

SBIN   291.30
Closing Data On: 2017-07-20
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 0.00 195.00 0.20 0.00 0.00 0.00 0.00 0 0 0
3,000 0 0 0.00 93.50 0.00 0.00 91.80 200.00 0.20 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.00 205.00 0.85 0.00 0.00 0.00 0.00 0 0 0
9,000 0 1 161.03 83.40 19.40 0.00 81.70 210.00 0.75 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.00 215.00 0.95 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 71.75 220.00 0.75 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.00 225.00 0.75 0.00 0.00 0.00 0.00 0 0 0
12,000 0 0 0.00 47.00 0.00 0.00 61.75 230.00 0.10 0.00 0.00 0.05 0.00 0 0 30,000
0 0 0 0.00 0.00 0.00 0.00 0.00 235.00 0.10 0.00 0.00 0.10 0.00 0 0 51,000
0 0 0 0.00 0.00 0.00 0.00 0.00 240.00 0.05 0.00 0.00 0.05 57.76 1 -3,000 99,000
3,000 0 0 0.00 31.00 0.00 0.00 46.80 245.00 0.15 0.05 0.00 0.10 0.00 0 0 156,000
57,000 0 0 0.00 42.50 0.00 40.10 41.75 250.00 0.15 0.10 0.00 0.10 51.35 7 -12,000 564,000
0 0 0 0.00 0.00 0.00 35.10 37.40 255.00 0.15 0.10 0.00 0.15 48.45 9 -6,000 345,000
51,000 -3,000 1 65.56 33.00 -2.80 31.05 31.90 260.00 0.15 0.10 0.00 0.15 42.45 37 -51,000 1,347,000
30,000 -3,000 1 30.28 26.85 -1.85 26.20 26.95 265.00 0.20 0.15 0.00 0.20 38.31 13 -18,000 1,284,000
501,000 -6,000 2 0.00 21.00 -3.20 21.35 22.00 270.00 0.25 0.20 0.00 0.25 33.48 158 -36,000 2,400,000
825,000 -3,000 3 0.00 16.65 -2.65 16.75 17.05 275.00 0.40 0.35 -0.05 0.35 29.06 368 141,000 2,778,000
1,116,000 -42,000 54 18.53 12.00 -2.40 11.80 12.40 280.00 0.75 0.70 0.05 0.75 26.78 778 147,000 3,249,000
810,000 -24,000 250 20.81 7.80 -2.35 7.80 8.25 285.00 1.55 1.50 0.10 1.45 25.35 1,120 60,000 1,824,000
3,195,000 -24,000 968 23.05 4.80 -1.65 4.70 4.80 290.00 3.15 3.05 0.40 3.05 24.68 1,887 -339,000 1,755,000
2,904,000 531,000 1,879 24.55 2.60 -1.30 2.55 2.65 295.00 5.80 5.70 1.00 5.80 24.32 468 45,000 783,000
7,452,000 15,000 2,704 25.08 1.35 -0.80 1.30 1.35 300.00 9.50 9.05 1.20 9.40 26.11 19 -24,000 522,000
3,090,000 246,000 853 26.96 0.65 -0.45 0.60 0.65 305.00 14.20 13.25 0.00 13.55 0.00 0 0 78,000
2,391,000 255,000 1,174 28.96 0.30 -0.35 0.30 0.35 310.00 18.70 17.95 0.00 16.40 0.00 0 0 78,000
813,000 -27,000 163 32.45 0.25 -0.10 0.20 0.25 315.00 24.10 22.65 0.00 19.25 0.00 0 0 3,000
1,110,000 0 260 34.49 0.15 -0.10 0.10 0.20 320.00 29.70 27.20 2.80 29.00 50.15 7 0 60,000
150,000 -3,000 4 36.89 0.10 -0.05 0.10 0.15 325.00 34.35 32.25 0.00 0.00 0.00 0 0 0
204,000 -6,000 5 45.90 0.20 0.05 0.10 0.15 330.00 38.45 36.85 -19.90 36.10 0.00 2 -6,000 21,000
0 0 0 0.00 0.00 0.00 0.00 0.20 335.00 44.75 42.00 0.00 0.00 0.00 0 0 0
30,000 0 0 0.00 0.10 0.00 0.05 0.10 340.00 49.75 46.90 0.00 62.50 0.00 0 0 18,000
0 0 0 0.00 0.00 0.00 0.00 0.25 345.00 0.00 0.00 0.00 0.00 0.00 0 0 0
60,000 0 0 0.00 0.10 0.00 0.00 0.10 350.00 71.40 0.00 0.00 71.50 0.00 0 0 15,000
0 0 0 0.00 0.00 0.00 0.00 0.25 355.00 0.00 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.25 360.00 69.60 67.05 0.00 69.90 0.00 0 0 6,000

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.