fbpx

Stock Options Chain: Options Trading

SBIN   269.70
Closing Data On: 2019-02-22
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 0.00 205.00 0.20 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.00 210.00 0.20 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.00 215.00 0.20 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.00 220.00 0.20 0.10 0.00 0.00 0.00 0 0 180,000
0 0 0 0.00 0.00 0.00 42.05 47.30 225.00 0.25 0.10 0.00 0.00 0.00 0 0 9,000
3,000 0 0 0.00 0.00 0.00 37.40 41.85 230.00 0.20 0.10 -0.05 0.10 57.87 6 -9,000 393,000
0 0 0 0.00 0.00 0.00 34.70 36.35 235.00 0.30 0.10 0.00 0.00 0.00 0 0 180,000
18,000 0 0 0.00 0.00 0.00 29.90 30.95 240.00 0.25 0.20 -0.05 0.25 51.58 34 -24,000 1,143,000
6,000 0 0 0.00 0.00 0.00 25.00 26.05 245.00 0.40 0.30 -0.10 0.35 47.09 11 -21,000 1,056,000
51,000 -6,000 7 0.00 19.90 3.00 20.40 21.30 250.00 0.45 0.40 -0.20 0.40 41.43 176 42,000 1,671,000
21,000 0 2 26.90 15.20 0.30 15.55 16.20 255.00 0.60 0.55 -0.25 0.60 35.64 260 21,000 1,287,000
570,000 -33,000 89 32.34 11.10 1.50 11.05 11.15 260.00 0.95 0.90 -0.60 0.90 30.34 702 -114,000 2,910,000
1,578,000 -51,000 207 29.19 7.15 1.15 6.95 7.10 265.00 1.80 1.70 -1.05 1.75 27.39 578 126,000 2,040,000
5,025,000 -276,000 1,272 28.49 4.10 0.50 4.00 4.05 270.00 3.65 3.60 -1.55 3.65 26.27 564 195,000 2,142,000
3,357,000 -15,000 648 29.53 2.15 0.10 2.05 2.15 275.00 6.70 6.30 -2.20 6.50 25.01 29 9,000 618,000
5,997,000 -93,000 1,182 31.28 1.15 -0.10 1.10 1.15 280.00 10.55 10.35 -2.40 10.45 24.18 12 6,000 2,154,000
2,919,000 -93,000 305 34.33 0.65 -0.15 0.60 0.70 285.00 15.20 14.80 -2.35 15.00 21.26 2 0 657,000
5,781,000 87,000 835 39.31 0.45 -0.15 0.45 0.50 290.00 20.20 19.60 -2.00 20.20 34.42 5 -6,000 1,056,000
2,610,000 102,000 91 42.79 0.35 -0.15 0.35 0.40 295.00 24.90 24.30 0.00 0.00 0.00 0 0 327,000
10,026,000 249,000 284 49.08 0.30 -0.10 0.30 0.35 300.00 29.80 29.30 -2.20 29.85 0.00 4 -9,000 870,000
2,181,000 -21,000 107 49.85 0.20 -0.15 0.20 0.25 305.00 34.70 33.40 0.00 0.00 0.00 0 0 111,000
3,729,000 45,000 122 55.28 0.20 -0.05 0.20 0.25 310.00 39.80 38.90 0.00 0.00 0.00 0 0 204,000
813,000 -66,000 43 60.53 0.20 -0.05 0.15 0.20 315.00 44.80 43.75 10.15 44.70 0.00 1 0 51,000
3,033,000 -213,000 147 62.84 0.15 -0.05 0.15 0.20 320.00 49.75 48.35 0.85 51.75 103.88 1 0 108,000
1,791,000 -21,000 15 67.64 0.15 -0.05 0.10 0.15 325.00 55.35 53.05 0.00 0.00 0.00 0 0 6,000
1,605,000 12,000 67 72.32 0.15 -0.05 0.10 0.15 330.00 60.75 58.30 -0.05 60.00 71.76 1 0 111,000
177,000 -3,000 3 72.82 0.10 -0.05 0.05 0.15 335.00 0.00 62.95 0.00 0.00 0.00 0 0 0
543,000 0 4 77.10 0.10 0.00 0.05 0.10 340.00 70.30 68.20 0.00 0.00 0.00 0 0 306,000
48,000 0 0 0.00 0.00 0.00 0.05 0.10 345.00 77.95 72.55 0.00 0.00 0.00 0 0 12,000
840,000 -27,000 12 78.74 0.05 0.00 0.05 0.10 350.00 80.70 77.95 0.00 0.00 0.00 0 0 201,000
246,000 0 5 89.37 0.10 -0.05 0.05 0.10 355.00 86.00 82.90 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