SAIL
Steel Authority Of India
Historical option data for SAIL
16 Sep 2024 04:11 PM IST
| SAIL 110 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 133.04 | 19.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 132.20 | 19.55 | 0.00 | 0 | 8,000 | 0 | ||||
| 12 Sept | 130.69 | 19.55 | -5.55 | 8,000 | 0 | 8,000 | ||||
| 11 Sept | 126.97 | 25.1 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 129.14 | 25.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 127.91 | 25.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 129.38 | 25.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 131.22 | 25.1 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 130.46 | 25.1 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 131.78 | 25.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Sept | 133.17 | 25.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 133.69 | 25.1 | -0.75 | 8,000 | 0 | 8,000 | ||||
| 29 Aug | 134.25 | 25.85 | 0.00 | 0 | 8,000 | 0 | ||||
| 28 Aug | 134.04 | 25.85 | -12.30 | 8,000 | 0 | 0 | ||||
| 27 Aug | 135.90 | 38.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 137.75 | 38.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 131.79 | 38.15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 133.88 | 38.15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 135.04 | 38.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 133.15 | 38.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 125.23 | 38.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 131.70 | 38.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 129.35 | 38.15 | 0 | 0 | 0 | |||||
For Steel Authority Of India - strike price 110 expiring on 26SEP2024
Delta for 110 CE is -
Historical price for 110 CE is as follows
On 16 Sept SAIL was trading at 133.04. The strike last trading price was 19.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept SAIL was trading at 132.20. The strike last trading price was 19.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 0
On 12 Sept SAIL was trading at 130.69. The strike last trading price was 19.55, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 11 Sept SAIL was trading at 126.97. The strike last trading price was 25.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept SAIL was trading at 129.14. The strike last trading price was 25.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept SAIL was trading at 127.91. The strike last trading price was 25.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept SAIL was trading at 129.38. The strike last trading price was 25.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept SAIL was trading at 131.22. The strike last trading price was 25.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept SAIL was trading at 130.46. The strike last trading price was 25.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept SAIL was trading at 131.78. The strike last trading price was 25.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept SAIL was trading at 133.17. The strike last trading price was 25.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug SAIL was trading at 133.69. The strike last trading price was 25.1, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 29 Aug SAIL was trading at 134.25. The strike last trading price was 25.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 0
On 28 Aug SAIL was trading at 134.04. The strike last trading price was 25.85, which was -12.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug SAIL was trading at 135.90. The strike last trading price was 38.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug SAIL was trading at 137.75. The strike last trading price was 38.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug SAIL was trading at 131.79. The strike last trading price was 38.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug SAIL was trading at 133.88. The strike last trading price was 38.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug SAIL was trading at 135.04. The strike last trading price was 38.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug SAIL was trading at 133.15. The strike last trading price was 38.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug SAIL was trading at 125.23. The strike last trading price was 38.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug SAIL was trading at 131.70. The strike last trading price was 38.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug SAIL was trading at 129.35. The strike last trading price was 38.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SAIL 110 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 133.04 | 0.1 | -0.05 | 1,44,000 | 12,000 | 7,16,000 |
| 13 Sept | 132.20 | 0.15 | 0.00 | 2,56,000 | -1,48,000 | 7,12,000 |
| 12 Sept | 130.69 | 0.15 | -0.15 | 2,28,000 | 24,000 | 8,60,000 |
| 11 Sept | 126.97 | 0.3 | 0.05 | 1,76,000 | 64,000 | 8,36,000 |
| 10 Sept | 129.14 | 0.25 | 0.00 | 1,80,000 | -8,000 | 7,72,000 |
| 9 Sept | 127.91 | 0.25 | -0.10 | 5,20,000 | 44,000 | 7,88,000 |
| 6 Sept | 129.38 | 0.35 | 0.10 | 7,24,000 | -32,000 | 7,48,000 |
| 5 Sept | 131.22 | 0.25 | -0.05 | 1,32,000 | 4,000 | 8,00,000 |
| 4 Sept | 130.46 | 0.3 | 0.00 | 5,20,000 | 2,04,000 | 7,88,000 |
| 3 Sept | 131.78 | 0.3 | -0.05 | 2,72,000 | -40,000 | 5,92,000 |
| 2 Sept | 133.17 | 0.35 | 0.05 | 2,48,000 | 1,44,000 | 6,36,000 |
| 30 Aug | 133.69 | 0.3 | -0.20 | 7,68,000 | -1,08,000 | 5,08,000 |
| 29 Aug | 134.25 | 0.5 | 0.00 | 1,68,000 | 24,000 | 6,16,000 |
| 28 Aug | 134.04 | 0.5 | 0.05 | 96,000 | -12,000 | 5,92,000 |
| 27 Aug | 135.90 | 0.45 | -0.15 | 1,88,000 | 1,28,000 | 6,00,000 |
| 26 Aug | 137.75 | 0.6 | -0.10 | 3,24,000 | 1,32,000 | 4,92,000 |
| 23 Aug | 131.79 | 0.7 | 0.10 | 1,36,000 | 8,000 | 3,60,000 |
| 22 Aug | 133.88 | 0.6 | 0.15 | 3,80,000 | -72,000 | 3,40,000 |
| 21 Aug | 135.04 | 0.45 | -0.35 | 28,000 | -24,000 | 4,16,000 |
| 20 Aug | 133.15 | 0.8 | 0.30 | 4,000 | 0 | 4,44,000 |
| 14 Aug | 125.23 | 0.5 | -0.65 | 12,000 | 0 | 4,56,000 |
| 12 Aug | 131.70 | 1.15 | -0.45 | 4,000 | 0 | 4,60,000 |
| 9 Aug | 129.35 | 1.6 | 8,52,000 | 4,56,000 | 4,56,000 | |
For Steel Authority Of India - strike price 110 expiring on 26SEP2024
Delta for 110 PE is -
Historical price for 110 PE is as follows
On 16 Sept SAIL was trading at 133.04. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 716000
On 13 Sept SAIL was trading at 132.20. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -148000 which decreased total open position to 712000
On 12 Sept SAIL was trading at 130.69. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 860000
On 11 Sept SAIL was trading at 126.97. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 836000
On 10 Sept SAIL was trading at 129.14. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 772000
On 9 Sept SAIL was trading at 127.91. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 788000
On 6 Sept SAIL was trading at 129.38. The strike last trading price was 0.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -32000 which decreased total open position to 748000
On 5 Sept SAIL was trading at 131.22. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 800000
On 4 Sept SAIL was trading at 130.46. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 204000 which increased total open position to 788000
On 3 Sept SAIL was trading at 131.78. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 592000
On 2 Sept SAIL was trading at 133.17. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 144000 which increased total open position to 636000
On 30 Aug SAIL was trading at 133.69. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -108000 which decreased total open position to 508000
On 29 Aug SAIL was trading at 134.25. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 616000
On 28 Aug SAIL was trading at 134.04. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 592000
On 27 Aug SAIL was trading at 135.90. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 128000 which increased total open position to 600000
On 26 Aug SAIL was trading at 137.75. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 132000 which increased total open position to 492000
On 23 Aug SAIL was trading at 131.79. The strike last trading price was 0.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 360000
On 22 Aug SAIL was trading at 133.88. The strike last trading price was 0.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -72000 which decreased total open position to 340000
On 21 Aug SAIL was trading at 135.04. The strike last trading price was 0.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 416000
On 20 Aug SAIL was trading at 133.15. The strike last trading price was 0.8, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 444000
On 14 Aug SAIL was trading at 125.23. The strike last trading price was 0.5, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 456000
On 12 Aug SAIL was trading at 131.70. The strike last trading price was 1.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 460000
On 9 Aug SAIL was trading at 129.35. The strike last trading price was 1.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 456000 which increased total open position to 456000