SAIL
Steel Authority Of India
Historical option data for SAIL
18 Oct 2024 10:31 AM IST
| SAIL 132.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 128.00 | 0.75 | -2.65 | 40,000 | -4,000 | 9,08,000 | ||||
| 17 Oct | 127.83 | 3.4 | 1.15 | 40,000 | -36,000 | 9,16,000 | ||||
| 16 Oct | 129.92 | 2.25 | -0.90 | 12,000 | -8,000 | 9,56,000 | ||||
|
|
||||||||||
| 15 Oct | 130.94 | 3.15 | -1.20 | 4,000 | 0 | 9,68,000 | ||||
| 14 Oct | 134.33 | 4.35 | 0.55 | 16,000 | -8,000 | 9,76,000 | ||||
| 11 Oct | 134.03 | 3.8 | 0.80 | 80,000 | -76,000 | 9,88,000 | ||||
| 10 Oct | 129.97 | 3 | -0.30 | 20,000 | -16,000 | 10,68,000 | ||||
| 9 Oct | 130.33 | 3.3 | -0.65 | 1,40,000 | -1,36,000 | 10,88,000 | ||||
| 8 Oct | 131.37 | 3.95 | -1.35 | 52,08,000 | 6,80,000 | 12,08,000 | ||||
| 7 Oct | 132.19 | 5.3 | -3.85 | 11,12,000 | 2,80,000 | 5,24,000 | ||||
| 4 Oct | 139.01 | 9.15 | 0.45 | 1,08,000 | 40,000 | 2,48,000 | ||||
| 3 Oct | 137.03 | 8.7 | -3.50 | 16,000 | 0 | 2,00,000 | ||||
| 1 Oct | 141.03 | 12.2 | 0.45 | 88,000 | 4,000 | 2,04,000 | ||||
| 30 Sept | 141.36 | 11.75 | 0.25 | 56,000 | -8,000 | 1,92,000 | ||||
| 27 Sept | 140.54 | 11.5 | 0.95 | 2,00,000 | 40,000 | 1,96,000 | ||||
| 26 Sept | 139.20 | 10.55 | 3.00 | 5,60,000 | 1,20,000 | 1,48,000 | ||||
| 25 Sept | 134.23 | 7.55 | -6.75 | 44,000 | 28,000 | 28,000 | ||||
| 24 Sept | 133.88 | 14.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 129.68 | 14.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 126.28 | 14.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 126.54 | 14.3 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 129.65 | 14.3 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 131.93 | 14.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 133.04 | 14.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 132.20 | 14.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 130.69 | 14.3 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 126.97 | 14.3 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 129.14 | 14.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 127.91 | 14.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 129.38 | 14.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 131.22 | 14.3 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 130.46 | 14.3 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 131.78 | 14.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 133.17 | 14.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 133.69 | 14.3 | 0 | 0 | 0 | |||||
For Steel Authority Of India - strike price 132.5 expiring on 31OCT2024
Delta for 132.5 CE is -
Historical price for 132.5 CE is as follows
On 18 Oct SAIL was trading at 128.00. The strike last trading price was 0.75, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 908000
On 17 Oct SAIL was trading at 127.83. The strike last trading price was 3.4, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 916000
On 16 Oct SAIL was trading at 129.92. The strike last trading price was 2.25, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 956000
On 15 Oct SAIL was trading at 130.94. The strike last trading price was 3.15, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 968000
On 14 Oct SAIL was trading at 134.33. The strike last trading price was 4.35, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 976000
On 11 Oct SAIL was trading at 134.03. The strike last trading price was 3.8, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -76000 which decreased total open position to 988000
On 10 Oct SAIL was trading at 129.97. The strike last trading price was 3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 1068000
On 9 Oct SAIL was trading at 130.33. The strike last trading price was 3.3, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -136000 which decreased total open position to 1088000
On 8 Oct SAIL was trading at 131.37. The strike last trading price was 3.95, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 680000 which increased total open position to 1208000
On 7 Oct SAIL was trading at 132.19. The strike last trading price was 5.3, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 280000 which increased total open position to 524000
On 4 Oct SAIL was trading at 139.01. The strike last trading price was 9.15, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 248000
On 3 Oct SAIL was trading at 137.03. The strike last trading price was 8.7, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200000
On 1 Oct SAIL was trading at 141.03. The strike last trading price was 12.2, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 204000
On 30 Sept SAIL was trading at 141.36. The strike last trading price was 11.75, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 192000
On 27 Sept SAIL was trading at 140.54. The strike last trading price was 11.5, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 196000
On 26 Sept SAIL was trading at 139.20. The strike last trading price was 10.55, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 148000
On 25 Sept SAIL was trading at 134.23. The strike last trading price was 7.55, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 28000
On 24 Sept SAIL was trading at 133.88. The strike last trading price was 14.3, 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 Sept SAIL was trading at 129.68. The strike last trading price was 14.3, 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 Sept SAIL was trading at 126.28. The strike last trading price was 14.3, 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 Sept SAIL was trading at 126.54. The strike last trading price was 14.3, 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 18 Sept SAIL was trading at 129.65. The strike last trading price was 14.3, 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 17 Sept SAIL was trading at 131.93. The strike last trading price was 14.3, 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 16 Sept SAIL was trading at 133.04. The strike last trading price was 14.3, 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 14.3, 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 Sept SAIL was trading at 130.69. The strike last trading price was 14.3, 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 11 Sept SAIL was trading at 126.97. The strike last trading price was 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 132.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 128.00 | 5.25 | 0.00 | 0 | -24,000 | 0 |
| 17 Oct | 127.83 | 5.25 | 1.55 | 24,000 | -20,000 | 11,60,000 |
| 16 Oct | 129.92 | 3.7 | 0.10 | 4,000 | 0 | 11,84,000 |
| 15 Oct | 130.94 | 3.6 | 0.60 | 16,000 | -12,000 | 11,88,000 |
| 14 Oct | 134.33 | 3 | 0.35 | 12,000 | -8,000 | 12,04,000 |
| 11 Oct | 134.03 | 2.65 | -1.75 | 1,00,000 | -80,000 | 12,32,000 |
| 10 Oct | 129.97 | 4.4 | -0.70 | 20,000 | -12,000 | 13,20,000 |
| 9 Oct | 130.33 | 5.1 | 0.40 | 1,24,000 | -1,08,000 | 13,48,000 |
| 8 Oct | 131.37 | 4.7 | -0.35 | 61,04,000 | 9,28,000 | 17,44,000 |
| 7 Oct | 132.19 | 5.05 | 2.75 | 24,80,000 | 3,88,000 | 8,12,000 |
| 4 Oct | 139.01 | 2.3 | -1.05 | 10,32,000 | -80,000 | 4,16,000 |
| 3 Oct | 137.03 | 3.35 | 1.35 | 6,88,000 | -40,000 | 4,92,000 |
| 1 Oct | 141.03 | 2 | -0.45 | 6,04,000 | -12,000 | 5,36,000 |
| 30 Sept | 141.36 | 2.45 | 0.15 | 12,36,000 | 1,32,000 | 6,12,000 |
| 27 Sept | 140.54 | 2.3 | -0.40 | 13,16,000 | 1,52,000 | 4,84,000 |
| 26 Sept | 139.20 | 2.7 | -1.85 | 9,00,000 | 2,56,000 | 3,36,000 |
| 25 Sept | 134.23 | 4.55 | -6.35 | 1,20,000 | 76,000 | 76,000 |
| 24 Sept | 133.88 | 10.9 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 129.68 | 10.9 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 126.28 | 10.9 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 126.54 | 10.9 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 129.65 | 10.9 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 131.93 | 10.9 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 133.04 | 10.9 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 132.20 | 10.9 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 130.69 | 10.9 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 126.97 | 10.9 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 129.14 | 10.9 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 127.91 | 10.9 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 129.38 | 10.9 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 131.22 | 10.9 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 130.46 | 10.9 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 131.78 | 10.9 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 133.17 | 10.9 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 133.69 | 10.9 | 0 | 0 | 0 | |
For Steel Authority Of India - strike price 132.5 expiring on 31OCT2024
Delta for 132.5 PE is -
Historical price for 132.5 PE is as follows
On 18 Oct SAIL was trading at 128.00. The strike last trading price was 5.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 0
On 17 Oct SAIL was trading at 127.83. The strike last trading price was 5.25, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 1160000
On 16 Oct SAIL was trading at 129.92. The strike last trading price was 3.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1184000
On 15 Oct SAIL was trading at 130.94. The strike last trading price was 3.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 1188000
On 14 Oct SAIL was trading at 134.33. The strike last trading price was 3, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 1204000
On 11 Oct SAIL was trading at 134.03. The strike last trading price was 2.65, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 1232000
On 10 Oct SAIL was trading at 129.97. The strike last trading price was 4.4, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 1320000
On 9 Oct SAIL was trading at 130.33. The strike last trading price was 5.1, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -108000 which decreased total open position to 1348000
On 8 Oct SAIL was trading at 131.37. The strike last trading price was 4.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 928000 which increased total open position to 1744000
On 7 Oct SAIL was trading at 132.19. The strike last trading price was 5.05, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 388000 which increased total open position to 812000
On 4 Oct SAIL was trading at 139.01. The strike last trading price was 2.3, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 416000
On 3 Oct SAIL was trading at 137.03. The strike last trading price was 3.35, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 492000
On 1 Oct SAIL was trading at 141.03. The strike last trading price was 2, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 536000
On 30 Sept SAIL was trading at 141.36. The strike last trading price was 2.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 132000 which increased total open position to 612000
On 27 Sept SAIL was trading at 140.54. The strike last trading price was 2.3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 152000 which increased total open position to 484000
On 26 Sept SAIL was trading at 139.20. The strike last trading price was 2.7, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 256000 which increased total open position to 336000
On 25 Sept SAIL was trading at 134.23. The strike last trading price was 4.55, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 76000 which increased total open position to 76000
On 24 Sept SAIL was trading at 133.88. The strike last trading price was 10.9, 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 Sept SAIL was trading at 129.68. The strike last trading price was 10.9, 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 Sept SAIL was trading at 126.28. The strike last trading price was 10.9, 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 Sept SAIL was trading at 126.54. The strike last trading price was 10.9, 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 18 Sept SAIL was trading at 129.65. The strike last trading price was 10.9, 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 17 Sept SAIL was trading at 131.93. The strike last trading price was 10.9, 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 16 Sept SAIL was trading at 133.04. The strike last trading price was 10.9, 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 10.9, 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 Sept SAIL was trading at 130.69. The strike last trading price was 10.9, 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 11 Sept SAIL was trading at 126.97. The strike last trading price was 10.9, 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 10.9, 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 10.9, 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 10.9, 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 10.9, 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 10.9, 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 10.9, 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 10.9, 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 10.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
