Stock Options Chain: Options Trading



SBIN   289.00
Closing Data On: 2017-05-26
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 0.40 0.00 0.00 0.00 0.00 0 0 0
9,000 0 0 0.00 84.15 0.00 0.00 0.00 200.00 0.30 0.00 0.45 0.50 64.59 1 3,000 3,000
0 0 0 0.00 0.00 0.00 0.00 0.00 205.00 0.45 0.00 0.00 0.00 0.00 0 0 0
3,000 0 0 0.00 90.50 0.00 0.00 0.00 210.00 0.35 0.05 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.00 215.00 0.45 0.05 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.00 220.00 0.40 0.05 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.00 225.00 0.50 0.05 0.00 0.00 0.00 0 0 0
12,000 0 0 0.00 54.50 0.00 0.00 0.00 230.00 0.25 0.20 0.00 0.20 0.00 0 0 6,000
0 0 0 0.00 0.00 0.00 0.00 0.00 235.00 0.85 0.10 0.00 0.00 0.00 0 0 0
9,000 0 0 0.00 48.50 0.00 0.00 0.00 240.00 0.40 0.30 -0.20 0.35 34.60 277 339,000 354,000
0 0 0 0.00 0.00 0.00 22.40 0.00 245.00 0.70 0.35 0.00 0.00 0.00 0 0 0
48,000 -3,000 4 0.00 38.00 -0.55 35.20 0.00 250.00 0.65 0.55 -0.10 0.60 31.60 378 219,000 360,000
0 0 0 0.00 0.00 0.00 31.40 40.05 255.00 0.85 0.80 0.05 0.85 30.63 48 108,000 114,000
9,000 0 0 0.00 27.05 0.00 29.85 35.80 260.00 1.35 1.15 -0.35 1.15 29.36 448 234,000 909,000
9,000 3,000 2 0.00 26.00 -7.35 25.30 32.65 265.00 2.25 1.60 -0.30 1.65 28.61 162 111,000 285,000
96,000 9,000 9 21.06 22.50 0.25 21.70 27.50 270.00 2.50 2.40 -0.35 2.50 28.38 405 234,000 1,449,000
234,000 0 2 20.14 18.10 3.10 16.85 23.75 275.00 3.75 3.10 -0.60 3.55 28.25 263 261,000 684,000
1,023,000 240,000 261 23.38 15.15 1.05 14.60 15.50 280.00 5.30 4.90 -0.85 4.90 27.87 1,201 231,000 1,902,000
450,000 30,000 371 22.68 11.65 0.45 11.05 11.95 285.00 6.70 6.35 -1.15 6.65 27.63 991 174,000 843,000
2,559,000 564,000 2,231 23.31 9.05 0.25 9.10 9.20 290.00 9.00 8.55 -1.30 8.90 27.71 728 393,000 2,502,000
1,002,000 237,000 868 24.41 7.10 0.30 6.95 7.10 295.00 12.40 11.50 -1.30 11.70 28.22 37 12,000 366,000
3,741,000 729,000 1,787 24.68 5.30 0.10 5.25 5.40 300.00 15.30 14.55 -1.70 14.95 28.94 113 -12,000 1,662,000
999,000 315,000 367 25.33 4.00 0.00 3.80 4.10 305.00 21.85 17.85 -1.35 19.00 31.15 11 -3,000 150,000
2,460,000 357,000 782 25.40 2.85 -0.15 2.85 3.00 310.00 23.95 21.85 -0.80 23.40 33.82 11 -6,000 324,000
705,000 114,000 261 26.18 2.15 -0.05 2.10 2.25 315.00 28.00 26.25 0.00 32.85 0.00 0 0 21,000
1,947,000 177,000 650 26.83 1.60 -0.15 1.60 1.70 320.00 32.25 30.20 0.00 32.50 0.00 0 0 87,000
393,000 180,000 205 27.83 1.25 -0.10 1.20 1.45 325.00 41.85 30.75 0.00 30.50 0.00 0 0 36,000
1,233,000 141,000 741 28.56 0.95 -0.10 0.85 0.95 330.00 41.80 38.35 0.00 42.00 0.00 0 0 27,000
165,000 42,000 112 29.06 0.70 -0.15 0.60 0.85 335.00 0.00 0.00 0.00 30.05 0.00 0 0 3,000
642,000 189,000 337 29.92 0.55 0.00 0.50 0.55 340.00 0.00 0.00 0.00 51.55 0.00 0 0 96,000
27,000 3,000 18 30.30 0.40 -0.25 0.40 0.50 345.00 0.00 0.00 0.00 0.00 0.00 0 0 0
570,000 105,000 162 31.65 0.35 -0.10 0.30 0.40 350.00 0.00 0.00 0.00 61.20 0.00 0 0 12,000
0 0 0 0.00 0.00 0.00 0.15 0.50 355.00 0.00 0.00 0.00 0.00 0.00 0 0 0
12,000 9,000 3 33.74 0.25 -0.25 0.15 0.30 360.00 0.00 0.00 0.00 72.50 0.00 0 0 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.

 

{ 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

  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