`
[--[65.84.65.76]--]
SAIL
Steel Authority Of India

111.84 0.15 (0.13%)

Back to Option Chain


Historical option data for SAIL

14 Nov 2024 04:11 PM IST
SAIL 28NOV2024 105 CE
Delta: 0.75
Vega: 0.07
Theta: -0.15
Gamma: 0.03
Date Close Ltp Change IV Volume Change OI OI
14 Nov 111.84 8.8 0.20 52.73 26 3 21
13 Nov 111.69 8.6 -1.40 41.26 59 10 17
12 Nov 114.17 10 -3.80 28.53 1 0 6
11 Nov 115.89 13.8 0.00 0.00 0 -1 0
8 Nov 118.21 13.8 -1.30 36.59 12 -1 6
7 Nov 123.36 15.1 0.00 0.00 0 0 0
6 Nov 123.89 15.1 0.00 0.00 0 -1 0
5 Nov 118.53 15.1 3.85 46.63 7 -2 6
4 Nov 113.90 11.25 -3.25 43.63 1 0 7
1 Nov 117.75 14.5 1.00 36.47 1 0 7
31 Oct 115.75 13.5 0.00 - 0 1 0
30 Oct 116.03 13.5 0.25 - 1 0 6
29 Oct 115.71 13.25 0.40 - 1 0 5
28 Oct 114.67 12.85 -21.50 - 6 3 3
25 Oct 111.48 34.35 0.00 - 0 0 0
24 Oct 117.13 34.35 0.00 - 0 0 0
23 Oct 118.13 34.35 34.35 - 0 0 0
18 Sept 129.65 0 0.00 - 0 0 0
6 Sept 129.38 0 - 0 0 0


For Steel Authority Of India - strike price 105 expiring on 28NOV2024

Delta for 105 CE is 0.75

Historical price for 105 CE is as follows

On 14 Nov SAIL was trading at 111.84. The strike last trading price was 8.8, which was 0.20 higher than the previous day. The implied volatity was 52.73, the open interest changed by 3 which increased total open position to 21


On 13 Nov SAIL was trading at 111.69. The strike last trading price was 8.6, which was -1.40 lower than the previous day. The implied volatity was 41.26, the open interest changed by 10 which increased total open position to 17


On 12 Nov SAIL was trading at 114.17. The strike last trading price was 10, which was -3.80 lower than the previous day. The implied volatity was 28.53, the open interest changed by 0 which decreased total open position to 6


On 11 Nov SAIL was trading at 115.89. The strike last trading price was 13.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 8 Nov SAIL was trading at 118.21. The strike last trading price was 13.8, which was -1.30 lower than the previous day. The implied volatity was 36.59, the open interest changed by -1 which decreased total open position to 6


On 7 Nov SAIL was trading at 123.36. The strike last trading price was 15.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 6 Nov SAIL was trading at 123.89. The strike last trading price was 15.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 5 Nov SAIL was trading at 118.53. The strike last trading price was 15.1, which was 3.85 higher than the previous day. The implied volatity was 46.63, the open interest changed by -2 which decreased total open position to 6


On 4 Nov SAIL was trading at 113.90. The strike last trading price was 11.25, which was -3.25 lower than the previous day. The implied volatity was 43.63, the open interest changed by 0 which decreased total open position to 7


On 1 Nov SAIL was trading at 117.75. The strike last trading price was 14.5, which was 1.00 higher than the previous day. The implied volatity was 36.47, the open interest changed by 0 which decreased total open position to 7


On 31 Oct SAIL was trading at 115.75. The strike last trading price was 13.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct SAIL was trading at 116.03. The strike last trading price was 13.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct SAIL was trading at 115.71. The strike last trading price was 13.25, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct SAIL was trading at 114.67. The strike last trading price was 12.85, which was -21.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct SAIL was trading at 111.48. The strike last trading price was 34.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct SAIL was trading at 117.13. The strike last trading price was 34.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct SAIL was trading at 118.13. The strike last trading price was 34.35, which was 34.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Sept SAIL was trading at 129.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 6 Sept SAIL was trading at 129.38. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


SAIL 28NOV2024 105 PE
Delta: -0.17
Vega: 0.06
Theta: -0.07
Gamma: 0.03
Date Close Ltp Change IV Volume Change OI OI
14 Nov 111.84 0.75 -0.20 36.21 801 28 825
13 Nov 111.69 0.95 0.35 40.12 1,596 118 798
12 Nov 114.17 0.6 -0.05 38.71 620 15 680
11 Nov 115.89 0.65 -0.05 42.83 687 74 670
8 Nov 118.21 0.7 -0.05 44.57 962 174 595
7 Nov 123.36 0.75 0.00 55.13 401 33 421
6 Nov 123.89 0.75 -0.35 54.46 607 14 396
5 Nov 118.53 1.1 -1.10 49.60 619 74 379
4 Nov 113.90 2.2 0.80 52.30 560 64 295
1 Nov 117.75 1.4 -0.45 49.59 46 27 230
31 Oct 115.75 1.85 0.35 - 211 24 202
30 Oct 116.03 1.5 -0.35 - 233 19 178
29 Oct 115.71 1.85 -0.75 - 174 19 149
28 Oct 114.67 2.6 -1.45 - 150 42 128
25 Oct 111.48 4.05 1.70 - 35 3 86
24 Oct 117.13 2.35 0.40 - 64 16 82
23 Oct 118.13 1.95 1.95 - 117 68 68
18 Sept 129.65 0 0.00 - 0 0 0
6 Sept 129.38 0 - 0 0 0


For Steel Authority Of India - strike price 105 expiring on 28NOV2024

Delta for 105 PE is -0.17

Historical price for 105 PE is as follows

On 14 Nov SAIL was trading at 111.84. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was 36.21, the open interest changed by 28 which increased total open position to 825


On 13 Nov SAIL was trading at 111.69. The strike last trading price was 0.95, which was 0.35 higher than the previous day. The implied volatity was 40.12, the open interest changed by 118 which increased total open position to 798


On 12 Nov SAIL was trading at 114.17. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 38.71, the open interest changed by 15 which increased total open position to 680


On 11 Nov SAIL was trading at 115.89. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 42.83, the open interest changed by 74 which increased total open position to 670


On 8 Nov SAIL was trading at 118.21. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 44.57, the open interest changed by 174 which increased total open position to 595


On 7 Nov SAIL was trading at 123.36. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 55.13, the open interest changed by 33 which increased total open position to 421


On 6 Nov SAIL was trading at 123.89. The strike last trading price was 0.75, which was -0.35 lower than the previous day. The implied volatity was 54.46, the open interest changed by 14 which increased total open position to 396


On 5 Nov SAIL was trading at 118.53. The strike last trading price was 1.1, which was -1.10 lower than the previous day. The implied volatity was 49.60, the open interest changed by 74 which increased total open position to 379


On 4 Nov SAIL was trading at 113.90. The strike last trading price was 2.2, which was 0.80 higher than the previous day. The implied volatity was 52.30, the open interest changed by 64 which increased total open position to 295


On 1 Nov SAIL was trading at 117.75. The strike last trading price was 1.4, which was -0.45 lower than the previous day. The implied volatity was 49.59, the open interest changed by 27 which increased total open position to 230


On 31 Oct SAIL was trading at 115.75. The strike last trading price was 1.85, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct SAIL was trading at 116.03. The strike last trading price was 1.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct SAIL was trading at 115.71. The strike last trading price was 1.85, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct SAIL was trading at 114.67. The strike last trading price was 2.6, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct SAIL was trading at 111.48. The strike last trading price was 4.05, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct SAIL was trading at 117.13. The strike last trading price was 2.35, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct SAIL was trading at 118.13. The strike last trading price was 1.95, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Sept SAIL was trading at 129.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 6 Sept SAIL was trading at 129.38. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to