SAIL
Steel Authority Of India
Historical option data for SAIL
06 Sep 2024 04:11 PM IST
| SAIL 120 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 129.38 | 10.15 | -1.50 | 2,20,000 | 56,000 | 2,84,000 | ||||
| 5 Sept | 131.22 | 11.65 | 0.65 | 1,40,000 | 16,000 | 2,24,000 | ||||
| 4 Sept | 130.46 | 11 | -1.35 | 1,28,000 | 36,000 | 2,20,000 | ||||
| 3 Sept | 131.78 | 12.35 | -1.35 | 20,000 | 0 | 1,84,000 | ||||
| 2 Sept | 133.17 | 13.7 | -1.55 | 68,000 | 16,000 | 1,72,000 | ||||
| 30 Aug | 133.69 | 15.25 | -0.70 | 68,000 | 20,000 | 1,48,000 | ||||
| 29 Aug | 134.25 | 15.95 | 0.85 | 1,32,000 | 96,000 | 1,28,000 | ||||
| 28 Aug | 134.04 | 15.1 | -3.30 | 24,000 | 20,000 | 32,000 | ||||
| 27 Aug | 135.90 | 18.4 | 0.00 | 0 | -4,000 | 0 | ||||
| 26 Aug | 137.75 | 18.4 | 2.80 | 16,000 | -4,000 | 12,000 | ||||
| 23 Aug | 131.79 | 15.6 | 0.20 | 4,000 | 0 | 12,000 | ||||
| 22 Aug | 133.88 | 15.4 | 2.40 | 8,000 | 4,000 | 8,000 | ||||
| 21 Aug | 135.04 | 13 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Aug | 133.15 | 13 | 0.00 | 0 | 0 | 4,000 | ||||
| 19 Aug | 131.32 | 13 | 0.00 | 0 | 0 | 4,000 | ||||
| 14 Aug | 125.23 | 13 | 0.00 | 0 | 0 | 4,000 | ||||
| 13 Aug | 128.14 | 13 | 0.00 | 0 | 0 | 4,000 | ||||
| 12 Aug | 131.70 | 13 | 0.00 | 0 | 0 | 4,000 | ||||
| 9 Aug | 129.35 | 13 | 13.00 | 4,000 | 0 | 0 | ||||
| 23 Jul | 141.39 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 143.28 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 141.82 | 0 | 0 | 0 | 0 | |||||
For Steel Authority Of India - strike price 120 expiring on 26SEP2024
Delta for 120 CE is -
Historical price for 120 CE is as follows
On 6 Sept SAIL was trading at 129.38. The strike last trading price was 10.15, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 284000
On 5 Sept SAIL was trading at 131.22. The strike last trading price was 11.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 224000
On 4 Sept SAIL was trading at 130.46. The strike last trading price was 11, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 220000
On 3 Sept SAIL was trading at 131.78. The strike last trading price was 12.35, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 184000
On 2 Sept SAIL was trading at 133.17. The strike last trading price was 13.7, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 172000
On 30 Aug SAIL was trading at 133.69. The strike last trading price was 15.25, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 148000
On 29 Aug SAIL was trading at 134.25. The strike last trading price was 15.95, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 128000
On 28 Aug SAIL was trading at 134.04. The strike last trading price was 15.1, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 32000
On 27 Aug SAIL was trading at 135.90. The strike last trading price was 18.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 0
On 26 Aug SAIL was trading at 137.75. The strike last trading price was 18.4, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 12000
On 23 Aug SAIL was trading at 131.79. The strike last trading price was 15.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12000
On 22 Aug SAIL was trading at 133.88. The strike last trading price was 15.4, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 8000
On 21 Aug SAIL was trading at 135.04. The strike last trading price was 13, 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 13, 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 4000
On 19 Aug SAIL was trading at 131.32. The strike last trading price was 13, 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 4000
On 14 Aug SAIL was trading at 125.23. The strike last trading price was 13, 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 4000
On 13 Aug SAIL was trading at 128.14. The strike last trading price was 13, 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 4000
On 12 Aug SAIL was trading at 131.70. The strike last trading price was 13, 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 4000
On 9 Aug SAIL was trading at 129.35. The strike last trading price was 13, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul SAIL was trading at 141.39. 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 0 which decreased total open position to 0
On 22 Jul SAIL was trading at 143.28. 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 0 which decreased total open position to 0
On 19 Jul SAIL was trading at 141.82. The strike last trading price was 0, 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 120 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 129.38 | 1.3 | 0.30 | 40,76,000 | -4,40,000 | 47,08,000 |
| 5 Sept | 131.22 | 1 | -0.20 | 20,24,000 | 2,12,000 | 51,52,000 |
| 4 Sept | 130.46 | 1.2 | 0.05 | 34,20,000 | 3,68,000 | 49,40,000 |
| 3 Sept | 131.78 | 1.15 | 0.05 | 35,92,000 | 10,84,000 | 45,68,000 |
| 2 Sept | 133.17 | 1.1 | 0.15 | 14,64,000 | 0 | 34,80,000 |
| 30 Aug | 133.69 | 0.95 | -0.25 | 22,92,000 | 8,64,000 | 34,92,000 |
| 29 Aug | 134.25 | 1.2 | -0.05 | 27,72,000 | 9,08,000 | 26,36,000 |
| 28 Aug | 134.04 | 1.25 | 0.00 | 5,24,000 | 1,84,000 | 17,24,000 |
| 27 Aug | 135.90 | 1.25 | 0.25 | 5,92,000 | 2,32,000 | 15,32,000 |
| 26 Aug | 137.75 | 1 | -1.00 | 16,80,000 | 6,84,000 | 13,00,000 |
| 23 Aug | 131.79 | 2 | 0.45 | 8,84,000 | 3,48,000 | 6,12,000 |
| 22 Aug | 133.88 | 1.55 | -0.85 | 5,88,000 | 2,04,000 | 2,60,000 |
| 21 Aug | 135.04 | 2.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 133.15 | 2.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 131.32 | 2.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 125.23 | 2.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 128.14 | 2.4 | 0.00 | 0 | -4,000 | 0 |
| 12 Aug | 131.70 | 2.4 | -1.30 | 4,000 | 0 | 60,000 |
| 9 Aug | 129.35 | 3.7 | 3.70 | 1,40,000 | 48,000 | 52,000 |
| 23 Jul | 141.39 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 143.28 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 141.82 | 0 | 0 | 0 | 0 | |
For Steel Authority Of India - strike price 120 expiring on 26SEP2024
Delta for 120 PE is -
Historical price for 120 PE is as follows
On 6 Sept SAIL was trading at 129.38. The strike last trading price was 1.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -440000 which decreased total open position to 4708000
On 5 Sept SAIL was trading at 131.22. The strike last trading price was 1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 212000 which increased total open position to 5152000
On 4 Sept SAIL was trading at 130.46. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 368000 which increased total open position to 4940000
On 3 Sept SAIL was trading at 131.78. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1084000 which increased total open position to 4568000
On 2 Sept SAIL was trading at 133.17. The strike last trading price was 1.1, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3480000
On 30 Aug SAIL was trading at 133.69. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 864000 which increased total open position to 3492000
On 29 Aug SAIL was trading at 134.25. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 908000 which increased total open position to 2636000
On 28 Aug SAIL was trading at 134.04. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 184000 which increased total open position to 1724000
On 27 Aug SAIL was trading at 135.90. The strike last trading price was 1.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 232000 which increased total open position to 1532000
On 26 Aug SAIL was trading at 137.75. The strike last trading price was 1, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 684000 which increased total open position to 1300000
On 23 Aug SAIL was trading at 131.79. The strike last trading price was 2, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 348000 which increased total open position to 612000
On 22 Aug SAIL was trading at 133.88. The strike last trading price was 1.55, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 204000 which increased total open position to 260000
On 21 Aug SAIL was trading at 135.04. The strike last trading price was 2.4, 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 2.4, 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 19 Aug SAIL was trading at 131.32. The strike last trading price was 2.4, 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 2.4, 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 Aug SAIL was trading at 128.14. The strike last trading price was 2.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 0
On 12 Aug SAIL was trading at 131.70. The strike last trading price was 2.4, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60000
On 9 Aug SAIL was trading at 129.35. The strike last trading price was 3.7, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 52000
On 23 Jul SAIL was trading at 141.39. 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 0 which decreased total open position to 0
On 22 Jul SAIL was trading at 143.28. 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 0 which decreased total open position to 0
On 19 Jul SAIL was trading at 141.82. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0