fbpx

Stock Options Chain: Options Trading

SBIN   263.15
Closing Data On: 2018-10-15
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 66.95 70.30 195.00 0.80 0.15 0.00 0.00 0.00 0 0 0
21,000 0 0 0.00 0.00 0.00 61.95 65.60 200.00 0.40 0.35 0.00 0.40 89.31 272 393,000 747,000
0 0 0 0.00 0.00 0.00 57.55 60.75 205.00 0.50 0.45 -0.15 0.45 84.23 3 0 36,000
3,000 0 0 0.00 0.00 0.00 52.60 55.80 210.00 0.50 0.45 -0.05 0.50 78.94 77 60,000 240,000
0 0 0 0.00 0.00 0.00 47.80 51.05 215.00 0.65 0.50 -0.05 0.55 73.47 6 -3,000 96,000
3,000 0 0 0.00 0.00 0.00 43.45 46.10 220.00 0.75 0.70 -0.10 0.70 70.06 233 135,000 1,005,000
0 0 0 0.00 0.00 0.00 38.45 41.35 225.00 0.95 0.90 0.00 0.95 67.65 44 75,000 216,000
27,000 0 1 46.16 34.00 0.00 33.95 35.45 230.00 1.20 1.15 -0.10 1.20 64.06 281 240,000 1,251,000
33,000 0 1 68.02 30.95 -0.80 29.70 30.85 235.00 1.60 1.55 -0.30 1.55 60.78 103 114,000 279,000
78,000 -6,000 14 48.06 24.90 -2.20 24.70 26.85 240.00 2.15 2.05 -0.30 2.15 58.87 976 390,000 2,280,000
27,000 0 2 53.91 21.35 -3.05 20.85 22.40 245.00 2.85 2.65 -0.65 2.65 54.50 484 231,000 645,000
318,000 33,000 53 56.60 18.00 -0.65 17.20 17.80 250.00 3.85 3.75 -0.70 3.75 53.32 1,627 -36,000 2,232,000
51,000 -9,000 14 48.09 13.35 -1.75 13.45 14.20 255.00 5.15 5.05 -0.75 5.10 51.59 706 141,000 963,000
942,000 210,000 732 51.12 10.85 -1.05 10.60 10.95 260.00 6.95 6.80 -0.75 6.95 50.59 2,096 279,000 2,049,000
1,620,000 456,000 1,621 49.83 8.10 -1.10 8.10 8.20 265.00 9.15 9.00 -0.95 9.00 48.25 736 126,000 1,113,000
4,350,000 732,000 2,887 49.13 5.90 -1.10 5.90 6.00 270.00 12.05 11.65 -0.80 11.90 48.17 291 42,000 1,017,000
1,671,000 129,000 999 49.13 4.25 -0.90 4.20 4.30 275.00 15.35 14.90 -0.80 14.80 45.25 57 -18,000 297,000
5,601,000 732,000 2,634 49.27 3.00 -0.85 3.00 3.05 280.00 19.10 18.65 -0.65 18.40 43.73 47 -15,000 768,000
1,524,000 84,000 575 48.81 2.00 -0.85 2.00 2.15 285.00 23.45 22.55 0.50 24.00 56.06 6 0 117,000
3,318,000 177,000 1,927 50.14 1.45 -0.60 1.45 1.50 290.00 28.05 26.90 0.80 28.75 61.28 4 -3,000 297,000
576,000 72,000 137 52.69 1.15 -0.40 1.05 1.15 295.00 32.70 30.40 1.25 31.95 48.83 3 -3,000 45,000
4,563,000 423,000 1,197 53.31 0.80 -0.35 0.75 0.80 300.00 37.85 35.25 1.40 36.40 44.06 18 -6,000 501,000
405,000 6,000 88 54.85 0.60 -0.25 0.55 0.60 305.00 42.75 39.60 0.00 0.00 0.00 0 0 12,000
996,000 69,000 158 55.06 0.40 -0.25 0.40 0.45 310.00 47.35 44.85 11.60 46.85 63.28 4 -9,000 192,000
219,000 12,000 15 56.49 0.30 -0.25 0.30 0.40 315.00 52.00 49.70 -0.55 51.75 66.42 1 0 24,000
1,236,000 0 44 60.56 0.30 -0.10 0.25 0.30 320.00 57.50 54.35 1.20 57.00 75.83 2 -6,000 123,000
186,000 0 2 62.68 0.25 -0.10 0.25 0.30 325.00 62.50 59.30 0.00 0.00 0.00 0 0 9,000
492,000 0 8 64.27 0.20 -0.10 0.15 0.25 330.00 67.60 64.30 2.50 66.50 74.63 2 0 66,000
30,000 0 1 70.14 0.25 -0.20 0.20 0.30 335.00 72.55 69.15 0.00 0.00 0.00 0 0 3,000
282,000 -3,000 2 68.59 0.15 -0.15 0.15 0.25 340.00 77.10 74.00 0.00 0.00 0.00 0 0 159,000
3,000 0 0 0.00 0.00 0.00 0.15 0.25 345.00 82.40 79.10 0.00 0.00 0.00 0 0 6,000
372,000 -9,000 11 78.18 0.20 -0.05 0.15 0.20 350.00 87.15 84.00 0.00 0.00 0.00 0 0 87,000
3,000 -3,000 1 78.39 0.15 -0.10 0.05 0.25 355.00 92.25 89.20 0.00 0.00 0.00 0 0 12,000
174,000 0 1 81.52 0.15 -0.05 0.15 0.20 360.00 97.25 93.95 0.00 0.00 0.00 0 0 21,000
0 0 0 0.00 0.00 0.00 0.05 0.25 365.00 102.05 98.95 0.00 0.00 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

    • 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