fbpx
Special Offer
NIFTY - 11691.45
Closing Data On: 2019-06-19
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 1864.25 2193.95 9700.00 0.50 0.00 0.05 0.25 118.95 800 0 0
0 0 0 0.00 0.00 0.00 1830.45 2046.30 9750.00 0.50 0.00 0.25 0.45 122.23 1,211 150 225
0 0 0 0.00 0.00 0.00 1728.10 1991.35 9800.00 0.75 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 1683.15 2000.05 9850.00 0.75 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 1638.95 1891.35 9900.00 0.75 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 1537.40 1864.65 9950.00 0.75 0.15 0.95 1.25 121.93 3 225 225
525 0 0 0.00 1,681.15 0.00 1686.10 1710.90 10000.00 0.50 0.05 -0.05 0.05 88.90 3 0 900
0 0 0 0.00 0.00 0.00 1466.90 1761.90 10050.00 0.75 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 1445.80 1691.35 10100.00 0.75 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 1081.10 1651.85 10150.00 0.75 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 1316.25 1591.30 10200.00 0.70 0.20 0.00 0.40 0.00 0 0 225
0 0 0 0.00 0.00 0.00 1323.25 1592.00 10250.00 0.75 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 1003.80 1594.80 10300.00 0.90 0.00 -0.05 0.60 90.71 10 0 750
0 0 0 0.00 0.00 0.00 1230.65 1410.05 10350.00 0.75 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 1185.50 1360.55 10400.00 1.00 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 1151.05 1310.00 10450.00 0.70 0.00 -0.50 0.10 68.96 2 0 0
0 0 0 0.00 0.00 0.00 1122.00 1258.70 10500.00 0.35 0.05 0.00 0.20 70.30 11 150 1,350
0 0 0 0.00 0.00 0.00 1064.25 1214.15 10550.00 0.85 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 1018.20 1164.10 10600.00 0.80 0.40 0.45 0.95 75.80 42 1,425 1,500
0 0 0 0.00 0.00 0.00 969.60 1119.25 10650.00 0.95 0.00 0.00 0.00 0.00 0 0 0
150 -75 1 104.94 1,008.05 -6.95 986.10 1009.50 10700.00 0.85 0.20 0.20 0.60 65.81 78 525 2,250
75 0 0 0.00 1,010.50 0.00 941.10 962.40 10750.00 1.00 0.50 -0.65 0.30 58.35 16 0 3,075
75 0 1 153.89 971.50 71.50 802.50 968.85 10800.00 0.65 0.20 -0.45 0.20 53.31 214 -1,050 18,375
0 0 0 0.00 0.00 0.00 843.10 862.40 10850.00 1.25 0.05 -0.90 0.05 44.84 22 0 450
75 0 1 136.05 862.90 111.90 791.10 809.50 10900.00 0.85 0.25 -0.15 0.90 56.02 157 -2,100 12,000
0 0 0 0.00 0.00 0.00 682.45 841.05 10950.00 1.20 0.30 0.05 1.65 0.00 0 0 300
300 -900 19 0.00 658.00 -40.80 694.60 716.00 11000.00 0.60 0.40 -0.55 0.60 47.20 6,978 -218,775 602,475
0 0 0 0.00 0.00 0.00 590.60 739.30 11050.00 1.75 0.20 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 593.50 616.25 11100.00 0.85 0.45 -0.45 0.65 41.36 1,376 -24,225 19,950
75 0 0 0.00 730.00 -1.35 543.60 560.70 11150.00 1.20 0.50 -0.25 1.25 41.61 7 525 600
225 -75 3 0.00 465.00 26.55 496.65 510.30 11200.00 0.80 0.70 -0.65 0.70 35.36 2,993 -3,225 41,250
0 0 0 0.00 0.00 0.00 410.75 491.90 11250.00 0.85 0.15 -0.90 0.70 32.15 635 -7,950 2,700
150 150 2 0.00 309.75 -311.00 393.60 416.30 11300.00 0.90 0.50 -1.25 0.55 28.04 19,460 -126,900 247,500
0 0 0 0.00 0.00 0.00 311.70 387.80 11350.00 1.15 0.50 -1.00 1.10 27.36 3,126 -27,150 41,550
6,600 2,925 136 34.61 302.10 7.30 295.10 306.65 11400.00 1.15 1.05 -2.40 1.05 23.73 77,487 30,600 602,400
0 0 0 0.00 0.00 0.00 198.70 280.30 11450.00 1.40 1.25 -3.65 1.35 21.07 39,987 -9,750 143,250
42,225 -2,850 5,682 27.68 204.85 24.00 201.05 204.00 11500.00 2.40 2.10 -5.20 2.35 19.30 224,068 139,125 1,080,975
15,300 6,150 1,737 22.30 154.55 18.70 152.75 165.90 11550.00 4.00 3.60 -8.55 3.60 16.78 195,519 -40,275 397,650
198,900 18,450 91,950 21.12 111.95 11.25 108.20 110.70 11600.00 8.00 7.20 -13.10 8.00 15.60 497,803 -61,950 1,160,625
360,375 155,325 119,567 19.02 72.05 7.20 70.05 72.95 11650.00 16.25 15.50 -18.30 16.20 13.93 378,287 152,475 741,750
1,334,850 -23,850 560,371 17.86 41.00 -0.45 41.00 41.90 11700.00 33.65 32.60 -21.75 33.65 12.66 604,515 105,975 1,236,975
1,334,400 137,625 471,437 17.25 20.20 -2.80 20.15 20.60 11750.00 60.65 60.00 -22.20 60.00 9.06 245,813 45,600 278,250
2,447,325 160,800 755,288 16.95 8.50 -3.70 9.00 9.25 11800.00 98.20 96.90 -25.20 96.90 0.00 260,830 -62,250 336,975
1,222,275 -151,350 340,419 17.66 3.75 -2.05 3.70 3.85 11850.00 142.00 137.70 -23.55 138.90 0.00 24,821 -8,775 59,850
2,701,350 99,900 398,217 18.82 1.80 -2.00 1.80 2.00 11900.00 188.40 184.35 -20.70 187.45 0.00 29,916 -102,675 171,225
670,575 -91,350 122,381 20.83 1.15 -1.30 1.10 1.15 11950.00 237.10 234.10 -24.40 235.45 0.00 796 -15,600 32,925
1,713,150 -295,050 167,128 23.30 0.90 -0.95 0.85 0.90 12000.00 286.45 282.70 -17.70 285.00 0.00 4,004 -19,275 70,500
216,450 -79,500 8,528 26.04 0.80 -0.40 0.70 0.85 12050.00 344.05 332.25 -51.95 336.70 0.00 34 -825 7,050
827,400 -92,475 44,146 27.73 0.55 -0.65 0.55 0.60 12100.00 386.80 378.55 -3.35 385.15 0.00 323 -4,725 14,025
57,375 -19,725 2,675 30.65 0.55 -0.60 0.55 0.75 12150.00 443.30 424.70 23.20 490.00 70.86 8 -450 450
375,750 -60,975 15,528 33.51 0.55 -0.55 0.45 0.55 12200.00 494.10 480.00 -23.20 496.65 0.00 92 0 6,750
11,550 -2,400 378 35.03 0.40 -0.65 0.40 0.55 12250.00 543.50 526.45 0.00 523.20 0.00 0 0 600
601,500 -23,850 4,613 38.24 0.45 -0.50 0.35 0.60 12300.00 594.50 573.95 -5.15 630.00 77.43 10 -525 1,275
3,150 -3,075 64 37.63 0.20 -0.60 0.20 0.75 12350.00 689.65 583.60 0.00 0.00 0.00 0 0 0
240,600 -28,725 1,763 44.14 0.50 -0.40 0.35 0.50 12400.00 739.40 652.25 0.00 0.00 0.00 0 0 0
600 75 2 37.77 0.05 -0.90 0.00 0.50 12450.00 789.70 685.75 0.00 0.00 0.00 0 0 0
897,225 -112,125 9,345 49.99 0.55 -0.25 0.55 0.70 12500.00 839.40 723.40 0.00 0.00 0.00 0 0 0
2,250 0 0 0.00 0.60 -0.05 0.00 0.75 12550.00 958.35 773.95 0.00 0.00 0.00 0 0 0
95,625 525 209 52.68 0.35 -0.30 0.25 0.70 12600.00 942.35 815.30 0.00 0.00 0.00 0 0 0
1,500 0 4 54.34 0.30 -0.45 0.30 0.80 12650.00 1054.10 871.95 0.00 0.00 0.00 0 0 0
3,000 -3,225 390 56.79 0.30 0.10 0.00 0.25 12700.00 1051.90 921.05 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.70 12750.00 1146.85 984.25 0.00 0.00 0.00 0 0 0
102,375 -14,625 333 64.15 0.45 -0.25 0.20 0.75 12800.00 1157.25 987.45 0.00 0.00 0.00 0 0 0
900 300 12 58.09 0.10 -0.50 0.00 0.65 12850.00 1228.85 1052.05 0.00 0.00 0.00 0 0 0
113,550 -27,825 406 62.35 0.15 -0.50 0.20 0.25 12900.00 1256.10 1084.70 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.70 12950.00 1352.90 1165.30 0.00 0.00 0.00 0 0 0
393,600 -76,725 2,739 66.80 0.15 -0.35 0.20 0.25 13000.00 1370.05 1160.95 246.85 1,265.30 0.00 1 0 300
0 0 0 0.00 0.00 0.00 0.00 0.70 13050.00 1424.25 1243.55 0.00 0.00 0.00 0 0 0
825 0 0 0.00 0.70 0.00 0.00 0.80 13100.00 1492.55 1285.10 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.70 13150.00 1553.65 1337.95 0.00 0.00 0.00 0 0 0
75 0 0 0.00 0.35 0.00 0.10 0.80 13200.00 1571.55 1384.85 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.70 13250.00 1642.85 1428.80 0.00 0.00 0.00 0 0 0
9,375 -1,425 248 73.33 0.05 -0.25 0.05 0.10 13300.00 1684.00 1401.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.70 13350.00 1741.85 1524.20 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.05 1.00 13400.00 1801.25 1622.30 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.70 13450.00 1829.70 1613.10 0.00 0.00 0.00 0 0 0
600 0 3 81.16 0.05 -0.60 0.00 0.65 13500.00 1911.00 1600.15 0.00 1,610.00 0.00 0 0 375
0 0 0 0.00 0.00 0.00 0.00 0.70 13550.00 1959.05 1711.95 0.00 0.00 0.00 0 0 0
0 0 20,403 97.94 0.30 -0.35 0.05 0.50 13600.00 2008.85 1758.40 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 COMMENTS

  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..

Comments are closed.

Download Nifty Trader App
Download NiftyTrader App Or Download NiftyTrader App