Stock Options Chain: Options Trading

SBIN   262.10
Closing Data On: 2017-09-22
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 3.05 0.00 0.00 0.00 0.00 0 0 0
6,000 -3,000 1 179.87 65.50 -11.50 0.00 64.15 200.00 0.25 0.05 0.15 0.20 101.70 5 12,000 15,000
0 0 0 0.00 0.00 0.00 0.00 0.00 205.00 1.45 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.00 210.00 1.10 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 1.20 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.00 220.00 0.40 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.00 225.00 2.10 0.00 0.00 0.00 0.00 0 0 0
135,000 0 0 0.00 40.00 0.00 32.05 37.30 230.00 0.15 0.05 0.00 0.15 52.30 1 0 21,000
0 0 0 0.00 0.00 0.00 18.80 33.80 235.00 0.20 0.05 0.00 0.00 0.00 0 0 0
9,000 0 0 0.00 34.50 0.00 18.15 28.45 240.00 0.25 0.15 0.10 0.20 39.71 30 30,000 180,000
0 0 0 0.00 0.00 0.00 16.40 18.65 245.00 0.35 0.30 0.15 0.35 36.13 55 30,000 120,000
48,000 0 4 31.06 13.05 -5.95 12.10 14.10 250.00 0.60 0.50 0.40 0.65 31.24 496 315,000 927,000
21,000 15,000 8 36.63 9.50 -16.30 7.25 9.55 255.00 1.05 0.95 0.60 0.95 27.00 885 99,000 795,000
393,000 288,000 384 26.96 5.00 -4.95 4.90 5.10 260.00 2.15 2.10 1.35 2.10 24.03 2,364 -237,000 2,256,000
1,587,000 1,296,000 1,934 25.18 2.40 -3.75 2.30 2.35 265.00 4.40 4.25 2.55 4.30 21.55 1,549 -546,000 1,221,000
4,524,000 1,209,000 5,547 26.63 1.15 -2.20 1.05 1.10 270.00 8.00 7.70 3.80 7.65 15.59 910 -315,000 3,435,000
4,917,000 27,000 5,498 29.68 0.55 -1.10 0.50 0.55 275.00 12.75 12.20 5.10 12.30 0.00 127 -183,000 1,152,000
9,018,000 -396,000 5,287 33.70 0.35 -0.50 0.30 0.35 280.00 18.00 16.30 5.80 16.95 0.00 108 -189,000 1,653,000
4,389,000 -642,000 1,011 37.94 0.25 -0.20 0.20 0.25 285.00 22.50 21.80 3.60 19.50 0.00 3 -9,000 312,000
6,465,000 -309,000 878 42.48 0.20 -0.10 0.15 0.20 290.00 27.35 26.80 6.65 27.10 0.00 17 -33,000 609,000
1,764,000 -93,000 123 46.11 0.15 -0.05 0.10 0.15 295.00 37.15 31.05 3.00 28.75 0.00 1 0 126,000
8,220,000 -786,000 700 48.55 0.10 0.00 0.10 0.15 300.00 37.25 36.00 3.40 34.20 0.00 10 -18,000 675,000
963,000 -12,000 66 53.61 0.10 -0.05 0.10 0.15 305.00 42.30 40.95 0.00 35.25 0.00 0 0 93,000
1,107,000 -15,000 22 53.56 0.05 -0.05 0.05 0.10 310.00 47.40 45.60 6.35 44.85 0.00 2 -3,000 84,000
261,000 -15,000 22 58.02 0.05 -0.05 0.00 0.05 315.00 60.45 50.50 15.20 49.50 0.00 2 0 33,000
846,000 129,000 66 62.37 0.05 -0.05 0.00 0.05 320.00 57.35 55.65 13.25 57.35 0.00 1 -3,000 81,000
39,000 3,000 1 66.62 0.05 0.00 0.00 0.10 325.00 63.25 60.55 0.00 44.00 0.00 0 0 3,000
267,000 -18,000 11 70.76 0.05 0.00 0.00 0.05 330.00 68.20 65.75 7.00 65.00 0.00 1 0 9,000
9,000 0 0 0.00 0.20 0.00 0.00 0.05 335.00 0.00 0.00 0.00 0.00 0.00 0 0 0
87,000 0 0 0.00 0.05 0.00 0.00 0.05 340.00 82.95 76.00 15.00 74.00 0.00 1 -3,000 60,000
0 0 0 0.00 0.00 0.00 0.00 0.10 345.00 0.00 0.00 0.00 0.00 0.00 0 0 0
39,000 0 0 0.00 0.05 0.00 0.00 0.05 350.00 93.50 0.00 0.00 72.55 0.00 0 0 45,000
0 0 0 0.00 0.00 0.00 0.00 2.75 355.00 0.00 0.00 0.00 0.00 0.00 0 0 0
3,000 0 0 0.00 0.10 0.00 0.00 0.10 360.00 102.55 0.00 0.00 82.35 0.00 0 0 24,000
0 0 0 0.00 0.00 0.00 0.00 0.10 365.00 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.