`
[--[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 115 CE
Delta: 0.36
Vega: 0.08
Theta: -0.11
Gamma: 0.05
Date Close Ltp Change IV Volume Change OI OI
14 Nov 111.84 1.8 -0.45 34.58 2,939 118 1,155
13 Nov 111.69 2.25 -1.15 36.05 3,505 280 1,046
12 Nov 114.17 3.4 -1.05 36.35 1,853 151 772
11 Nov 115.89 4.45 -1.45 36.13 1,814 128 620
8 Nov 118.21 5.9 -5.20 35.89 1,465 -40 493
7 Nov 123.36 11.1 -0.45 48.98 231 -13 532
6 Nov 123.89 11.55 4.20 50.04 760 -143 545
5 Nov 118.53 7.35 2.40 42.36 2,261 -62 692
4 Nov 113.90 4.95 -1.95 43.02 2,044 359 755
1 Nov 117.75 6.9 0.40 36.49 279 -98 396
31 Oct 115.75 6.5 0.00 - 858 184 494
30 Oct 116.03 6.5 -0.10 - 374 -15 311
29 Oct 115.71 6.6 0.05 - 552 129 327
28 Oct 114.67 6.55 0.35 - 307 45 198
25 Oct 111.48 6.2 -2.05 - 312 126 153
24 Oct 117.13 8.25 -0.40 - 28 11 25
23 Oct 118.13 8.65 8.65 - 24 15 15
18 Sept 129.65 0 0.00 - 0 0 0
6 Sept 129.38 0 0.00 - 0 0 0
5 Sept 131.22 0 0.00 - 0 0 0
4 Sept 130.46 0 0.00 - 0 0 0
3 Sept 131.78 0 0.00 - 0 0 0
2 Sept 133.17 0 - 0 0 0


For Steel Authority Of India - strike price 115 expiring on 28NOV2024

Delta for 115 CE is 0.36

Historical price for 115 CE is as follows

On 14 Nov SAIL was trading at 111.84. The strike last trading price was 1.8, which was -0.45 lower than the previous day. The implied volatity was 34.58, the open interest changed by 118 which increased total open position to 1155


On 13 Nov SAIL was trading at 111.69. The strike last trading price was 2.25, which was -1.15 lower than the previous day. The implied volatity was 36.05, the open interest changed by 280 which increased total open position to 1046


On 12 Nov SAIL was trading at 114.17. The strike last trading price was 3.4, which was -1.05 lower than the previous day. The implied volatity was 36.35, the open interest changed by 151 which increased total open position to 772


On 11 Nov SAIL was trading at 115.89. The strike last trading price was 4.45, which was -1.45 lower than the previous day. The implied volatity was 36.13, the open interest changed by 128 which increased total open position to 620


On 8 Nov SAIL was trading at 118.21. The strike last trading price was 5.9, which was -5.20 lower than the previous day. The implied volatity was 35.89, the open interest changed by -40 which decreased total open position to 493


On 7 Nov SAIL was trading at 123.36. The strike last trading price was 11.1, which was -0.45 lower than the previous day. The implied volatity was 48.98, the open interest changed by -13 which decreased total open position to 532


On 6 Nov SAIL was trading at 123.89. The strike last trading price was 11.55, which was 4.20 higher than the previous day. The implied volatity was 50.04, the open interest changed by -143 which decreased total open position to 545


On 5 Nov SAIL was trading at 118.53. The strike last trading price was 7.35, which was 2.40 higher than the previous day. The implied volatity was 42.36, the open interest changed by -62 which decreased total open position to 692


On 4 Nov SAIL was trading at 113.90. The strike last trading price was 4.95, which was -1.95 lower than the previous day. The implied volatity was 43.02, the open interest changed by 359 which increased total open position to 755


On 1 Nov SAIL was trading at 117.75. The strike last trading price was 6.9, which was 0.40 higher than the previous day. The implied volatity was 36.49, the open interest changed by -98 which decreased total open position to 396


On 31 Oct SAIL was trading at 115.75. The strike last trading price was 6.5, 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 6.5, which was -0.10 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 6.6, which was 0.05 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 6.55, 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 25 Oct SAIL was trading at 111.48. The strike last trading price was 6.2, which was -2.05 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 8.25, which was -0.40 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 8.65, which was 8.65 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 5 Sept SAIL was trading at 131.22. 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 4 Sept SAIL was trading at 130.46. 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 3 Sept SAIL was trading at 131.78. 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 2 Sept SAIL was trading at 133.17. 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 115 PE
Delta: -0.64
Vega: 0.08
Theta: -0.08
Gamma: 0.05
Date Close Ltp Change IV Volume Change OI OI
14 Nov 111.84 4.75 0.20 34.46 678 20 1,207
13 Nov 111.69 4.55 1.00 35.16 1,210 -182 1,190
12 Nov 114.17 3.55 0.40 36.38 2,115 -274 1,371
11 Nov 115.89 3.15 0.35 39.35 2,644 134 1,648
8 Nov 118.21 2.8 0.50 39.98 7,141 124 1,539
7 Nov 123.36 2.3 0.15 49.94 2,043 285 1,408
6 Nov 123.89 2.15 -1.30 48.04 2,704 309 1,110
5 Nov 118.53 3.45 -2.60 45.56 1,262 210 797
4 Nov 113.90 6.05 2.20 51.21 988 -16 583
1 Nov 117.75 3.85 -1.00 44.98 246 63 597
31 Oct 115.75 4.85 0.55 - 852 182 536
30 Oct 116.03 4.3 -0.80 - 338 89 357
29 Oct 115.71 5.1 -0.95 - 195 69 267
28 Oct 114.67 6.05 -2.35 - 118 22 197
25 Oct 111.48 8.4 3.25 - 234 67 175
24 Oct 117.13 5.15 0.50 - 84 28 109
23 Oct 118.13 4.65 -1.20 - 130 82 82
18 Sept 129.65 5.85 5.85 - 0 0 0
6 Sept 129.38 0 0.00 - 0 0 0
5 Sept 131.22 0 0.00 - 0 0 0
4 Sept 130.46 0 0.00 - 0 0 0
3 Sept 131.78 0 0.00 - 0 0 0
2 Sept 133.17 0 - 0 0 0


For Steel Authority Of India - strike price 115 expiring on 28NOV2024

Delta for 115 PE is -0.64

Historical price for 115 PE is as follows

On 14 Nov SAIL was trading at 111.84. The strike last trading price was 4.75, which was 0.20 higher than the previous day. The implied volatity was 34.46, the open interest changed by 20 which increased total open position to 1207


On 13 Nov SAIL was trading at 111.69. The strike last trading price was 4.55, which was 1.00 higher than the previous day. The implied volatity was 35.16, the open interest changed by -182 which decreased total open position to 1190


On 12 Nov SAIL was trading at 114.17. The strike last trading price was 3.55, which was 0.40 higher than the previous day. The implied volatity was 36.38, the open interest changed by -274 which decreased total open position to 1371


On 11 Nov SAIL was trading at 115.89. The strike last trading price was 3.15, which was 0.35 higher than the previous day. The implied volatity was 39.35, the open interest changed by 134 which increased total open position to 1648


On 8 Nov SAIL was trading at 118.21. The strike last trading price was 2.8, which was 0.50 higher than the previous day. The implied volatity was 39.98, the open interest changed by 124 which increased total open position to 1539


On 7 Nov SAIL was trading at 123.36. The strike last trading price was 2.3, which was 0.15 higher than the previous day. The implied volatity was 49.94, the open interest changed by 285 which increased total open position to 1408


On 6 Nov SAIL was trading at 123.89. The strike last trading price was 2.15, which was -1.30 lower than the previous day. The implied volatity was 48.04, the open interest changed by 309 which increased total open position to 1110


On 5 Nov SAIL was trading at 118.53. The strike last trading price was 3.45, which was -2.60 lower than the previous day. The implied volatity was 45.56, the open interest changed by 210 which increased total open position to 797


On 4 Nov SAIL was trading at 113.90. The strike last trading price was 6.05, which was 2.20 higher than the previous day. The implied volatity was 51.21, the open interest changed by -16 which decreased total open position to 583


On 1 Nov SAIL was trading at 117.75. The strike last trading price was 3.85, which was -1.00 lower than the previous day. The implied volatity was 44.98, the open interest changed by 63 which increased total open position to 597


On 31 Oct SAIL was trading at 115.75. The strike last trading price was 4.85, which was 0.55 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 4.3, which was -0.80 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 5.1, which was -0.95 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 6.05, which was -2.35 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 8.4, which was 3.25 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 5.15, which was 0.50 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 4.65, which was -1.20 lower 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 5.85, which was 5.85 higher 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 5 Sept SAIL was trading at 131.22. 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 4 Sept SAIL was trading at 130.46. 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 3 Sept SAIL was trading at 131.78. 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 2 Sept SAIL was trading at 133.17. 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