Stock Options Chain: Options Trading

SBIN   307.60
Closing Data On: 2018-08-20
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 0.00 175.00 0.95 0.00 0.00 0.00 0.00 0 0 0
15,000 0 0 0.00 86.75 0.00 0.00 148.30 180.00 0.95 0.00 0.00 0.20 0.00 0 0 6,000
0 0 0 0.00 0.00 0.00 0.00 0.00 185.00 0.10 0.00 0.00 0.10 0.00 0 0 12,000
0 0 0 0.00 0.00 0.00 0.00 0.00 190.00 0.40 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.00 195.00 0.15 0.00 -0.10 0.05 103.99 2 0 15,000
9,000 -3,000 1 0.00 106.00 4.75 107.20 127.40 200.00 0.10 0.05 -0.10 0.05 98.69 4 0 39,000
0 0 0 0.00 0.00 0.00 0.00 0.00 205.00 0.65 0.00 0.00 0.00 0.00 0 0 0
15,000 0 0 0.00 96.70 0.00 97.20 98.90 210.00 0.10 0.00 0.00 0.10 0.00 0 0 18,000
0 0 0 0.00 0.00 0.00 0.00 0.00 215.00 0.25 0.00 0.00 0.00 0.00 0 0 0
3,000 0 0 0.00 48.50 0.00 87.25 89.40 220.00 0.10 0.05 -0.05 0.05 78.63 12 0 162,000
18,000 0 0 0.00 46.10 0.00 82.45 84.45 225.00 0.20 0.05 0.00 0.20 0.00 0 0 24,000
9,000 0 0 0.00 71.40 0.00 77.30 79.10 230.00 0.10 0.05 -0.05 0.10 75.02 25 -60,000 267,000
3,000 0 0 0.00 24.75 0.00 72.50 74.20 235.00 0.25 0.10 -0.05 0.10 70.09 2 -6,000 216,000
69,000 0 0 0.00 55.85 0.00 67.40 69.30 240.00 0.20 0.15 -0.10 0.15 68.84 97 -135,000 627,000
15,000 0 0 0.00 58.85 0.00 62.45 64.30 245.00 0.25 0.20 -0.10 0.20 66.54 5 -9,000 414,000
51,000 0 0 0.00 49.00 0.00 57.50 59.10 250.00 0.25 0.20 -0.10 0.25 63.59 141 -207,000 1,737,000
21,000 0 0 0.00 46.80 0.00 52.50 54.25 255.00 0.30 0.25 -0.15 0.25 58.42 19 9,000 267,000
195,000 0 0 0.00 41.85 0.00 48.15 49.25 260.00 0.40 0.35 -0.10 0.40 56.45 471 201,000 2,610,000
45,000 0 0 0.00 31.95 0.00 42.95 44.45 265.00 0.50 0.35 -0.25 0.35 51.14 130 -36,000 414,000
348,000 0 2 0.00 36.55 3.90 38.50 39.30 270.00 0.50 0.45 -0.30 0.45 48.14 437 -57,000 2,847,000
210,000 -3,000 6 0.00 31.40 2.80 33.55 34.30 275.00 0.65 0.60 -0.40 0.65 46.21 361 -75,000 1,395,000
384,000 -12,000 15 40.20 29.00 4.90 28.95 29.50 280.00 0.85 0.80 -0.65 0.75 42.53 1,393 -402,000 3,402,000
138,000 -18,000 8 40.09 24.50 4.95 24.15 24.80 285.00 1.15 1.05 -0.85 1.15 39.88 540 12,000 1,224,000
1,014,000 93,000 177 38.69 20.10 4.50 19.80 20.20 290.00 1.65 1.60 -1.35 1.60 37.82 1,930 126,000 8,385,000
639,000 -24,000 86 33.51 15.30 3.30 15.40 15.95 295.00 2.35 2.25 -1.95 2.30 35.27 1,188 21,000 1,728,000
3,627,000 -735,000 2,106 34.94 11.75 2.85 11.90 12.00 300.00 3.45 3.40 -2.60 3.45 34.21 2,744 372,000 3,372,000
1,122,000 -684,000 2,091 34.15 8.50 2.05 8.70 8.80 305.00 5.10 5.00 -3.35 5.10 33.06 1,346 483,000 1,110,000
4,740,000 -282,000 5,304 33.39 6.15 1.65 6.00 6.15 310.00 7.50 7.35 -4.15 7.40 32.39 798 255,000 1,794,000
2,823,000 342,000 1,919 33.79 4.15 1.00 4.10 4.20 315.00 10.65 10.10 -4.60 10.40 32.27 21 -9,000 330,000
6,822,000 -1,143,000 4,238 34.46 2.70 0.45 2.75 2.80 320.00 14.00 13.75 -5.20 13.80 31.27 67 -63,000 621,000
1,494,000 30,000 897 34.80 1.80 0.20 1.80 1.85 325.00 18.40 17.45 -5.65 18.00 32.48 5 9,000 105,000
5,160,000 -123,000 2,954 36.30 1.25 0.10 1.25 1.30 330.00 22.75 22.10 -10.15 24.25 47.83 12 -12,000 153,000
1,092,000 30,000 253 37.52 0.85 0.00 0.85 0.90 335.00 27.40 26.50 0.00 33.80 0.00 0 0 33,000
4,455,000 -663,000 1,308 39.02 0.60 -0.05 0.60 0.65 340.00 32.00 31.15 -2.65 34.50 61.95 10 -30,000 150,000
786,000 -216,000 281 40.91 0.45 -0.05 0.45 0.50 345.00 37.40 35.65 0.00 26.40 0.00 0 0 12,000
2,949,000 -69,000 466 44.00 0.40 0.00 0.35 0.40 350.00 41.85 40.70 -7.15 41.25 0.00 6 6,000 48,000
261,000 -9,000 54 45.52 0.30 -0.05 0.25 0.35 355.00 47.15 45.65 -6.85 46.40 0.00 6 9,000 21,000
1,443,000 -60,000 241 47.72 0.25 -0.05 0.25 0.30 360.00 52.35 50.40 0.00 37.00 0.00 0 0 6,000
378,000 -42,000 37 49.48 0.20 -0.05 0.15 0.25 365.00 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.

Social Media Auto Publish Powered By : XYZScripts.com