fbpx

Stock Options Chain: Options Trading

SBIN   310.20
Closing Data On: 2019-04-19
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 0.000.00 0.00 97.15 116.40 205.00 0.30 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.000.00 0.00 92.55 110.85 210.00 0.30 0.00 0.00 0.05 0.00 0 0 9,000
0 0 0 0.000.00 0.00 87.95 105.45 215.00 0.30 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.000.00 0.00 84.90 99.50 220.00 0.20 0.10 0.00 0.15 109.13 7 18,000 69,000
0 0 0 0.000.00 0.00 79.00 93.00 225.00 0.30 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.000.00 0.00 74.10 87.95 230.00 0.30 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.000.00 0.00 69.55 82.65 235.00 0.30 0.00 0.00 0.10 0.00 0 0 12,000
0 0 0 0.000.00 0.00 64.95 77.30 240.00 0.20 0.05 0.00 0.10 0.00 0 0 57,000
0 0 0 0.000.00 0.00 60.45 71.95 245.00 0.20 0.00 0.00 0.00 0.00 0 0 0
3,000 0 0 0.0063.00 0.00 55.90 67.85 250.00 0.10 0.05 -0.05 0.05 63.09 12 -3,000 192,000
0 0 0 0.000.00 0.00 51.25 62.70 255.00 0.20 0.00 0.00 0.15 0.00 0 0 9,000
6,000 0 0 0.0058.35 0.00 45.50 57.05 260.00 0.15 0.05 -0.05 0.05 52.82 12 -24,000 282,000
9,000 0 0 0.0054.00 0.00 41.80 51.75 265.00 0.15 0.05 0.00 0.10 0.00 0 0 63,000
6,000 -3,000 2 74.5041.90 -4.75 40.70 42.65 270.00 0.15 0.10 0.05 0.15 49.71 21 -3,000 729,000
15,000 0 0 0.0045.10 0.00 34.85 37.70 275.00 0.20 0.15 -0.05 0.15 44.11 25 -30,000 150,000
102,000 -3,000 1 99.6336.00 -2.05 30.20 31.70 280.00 0.30 0.20 0.05 0.25 42.06 283 -90,000 1,164,000
36,000 0 0 0.0032.65 0.00 25.75 26.65 285.00 0.40 0.30 0.05 0.35 39.67 161 -24,000 384,000
126,000 -27,000 17 39.4021.55 -5.65 21.10 21.60 290.00 0.50 0.45 0.05 0.50 34.15 943 -42,000 1,812,000
27,000 -6,000 3 36.8817.00 -6.45 16.40 17.00 295.00 0.80 0.75 0.15 0.80 32.15 652 150,000 987,000
495,000 -3,000 199 29.0112.00 -5.85 12.00 12.40 300.00 1.30 1.25 0.20 1.25 29.23 3,333 282,000 4,920,000
117,000 -39,000 166 30.018.50 -5.90 7.80 8.90 305.00 2.25 2.10 0.50 2.15 26.60 2,179 279,000 1,473,000
1,695,000 666,000 2,556 26.834.90 -4.90 4.90 5.00 310.00 3.75 3.70 0.90 3.55 23.87 4,380 -9,000 2,820,000
2,520,000 1,431,000 2,812 26.33 2.55 -4.00 2.70 2.75 315.00 6.45 6.20 1.70 6.00 22.27 1,054 -588,000 1,239,000
6,057,000 387,000 5,255 28.43 1.60 -2.65 1.60 1.65 320.00 10.65 10.10 3.10 10.10 22.43 878 -486,000 2,130,000
2,895,000 -81,000 2,084 30.52 0.90 -1.70 0.95 1.00 325.00 15.25 14.10 3.50 13.70 0.00 14 -18,000 261,000
6,141,000 -90,000 5,322 33.02 0.60 -1.10 0.65 0.70 330.00 19.60 18.85 5.25 19.40 0.00 36 6,000 558,000
1,614,000 -129,000 919 34.81 0.40 -0.70 0.40 0.45 335.00 24.25 23.55 4.95 23.00 0.00 5 -3,000 48,000
9,426,000 33,000 2,580 37.83 0.35 -0.45 0.30 0.35 340.00 29.05 28.55 5.90 29.10 0.00 8 3,000 144,000
1,020,000 0 286 41.30 0.25 -0.30 0.25 0.30 345.00 35.25 32.35 0.00 28.00 0.00 0 0 9,000
4,902,000 -303,000 1,401 44.20 0.20 -0.25 0.20 0.25 350.00 39.35 37.75 3.85 36.95 0.00 7 -6,000 255,000
417,000 -291,000 156 46.41 0.15 -0.15 0.15 0.20 355.00 45.30 39.45 5.15 42.40 0.00 3 0 21,000
1,293,000 -201,000 121 50.48 0.15 -0.10 0.10 0.15 360.00 55.15 45.70 0.00 42.80 0.00 0 0 60,000
4,785,000 27,000 61 51.48 0.10 -0.10 0.05 0.10 365.00 54.70 52.05 0.00 53.00 0.00 0 0 12,000
1,005,000 -54,000 73 55.19 0.10 -0.15 0.10 0.15 370.00 59.80 57.15 0.00 54.65 0.00 0 0 36,000
96,000 -12,000 9 58.82 0.10 -0.10 0.05 0.10 375.00 70.50 56.80 0.00 0.00 0.00 0 0 0
291,000 -15,000 36 62.37 0.10 0.00 0.10 0.15 380.00 75.20 64.00 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.

Social Media Auto Publish Powered By : XYZScripts.com