SAIL
Steel Authority Of India
Historical option data for SAIL
16 Sep 2024 04:11 PM IST
| SAIL 132.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 133.04 | 2.95 | 0.05 | 78,72,000 | 24,000 | 29,32,000 | ||||
| 13 Sept | 132.20 | 2.9 | 0.45 | 84,76,000 | -32,000 | 29,16,000 | ||||
| 12 Sept | 130.69 | 2.45 | 0.75 | 50,32,000 | 3,80,000 | 29,08,000 | ||||
| 11 Sept | 126.97 | 1.7 | -0.60 | 12,60,000 | 1,64,000 | 25,36,000 | ||||
| 10 Sept | 129.14 | 2.3 | 0.20 | 32,32,000 | -48,000 | 23,76,000 | ||||
|
|
||||||||||
| 9 Sept | 127.91 | 2.1 | -0.80 | 21,00,000 | 3,48,000 | 24,24,000 | ||||
| 6 Sept | 129.38 | 2.9 | -0.55 | 29,04,000 | 2,36,000 | 20,76,000 | ||||
| 5 Sept | 131.22 | 3.45 | 0.15 | 20,44,000 | 1,00,000 | 18,36,000 | ||||
| 4 Sept | 130.46 | 3.3 | -0.75 | 28,20,000 | 2,96,000 | 17,32,000 | ||||
| 3 Sept | 131.78 | 4.05 | -0.85 | 17,32,000 | 4,88,000 | 14,32,000 | ||||
| 2 Sept | 133.17 | 4.9 | -0.90 | 15,64,000 | 4,60,000 | 9,40,000 | ||||
| 30 Aug | 133.69 | 5.8 | -0.80 | 9,60,000 | 2,80,000 | 4,84,000 | ||||
| 29 Aug | 134.25 | 6.6 | 0.55 | 4,92,000 | 1,28,000 | 2,08,000 | ||||
| 28 Aug | 134.04 | 6.05 | -2.20 | 76,000 | 32,000 | 84,000 | ||||
| 27 Aug | 135.90 | 8.25 | -0.90 | 12,000 | 0 | 52,000 | ||||
| 26 Aug | 137.75 | 9.15 | 3.65 | 84,000 | 24,000 | 48,000 | ||||
| 23 Aug | 131.79 | 5.5 | -1.40 | 28,000 | 12,000 | 20,000 | ||||
| 22 Aug | 133.88 | 6.9 | -12.75 | 12,000 | 4,000 | 4,000 | ||||
| 21 Aug | 135.04 | 19.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 133.15 | 19.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 131.32 | 19.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 128.28 | 19.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 125.23 | 19.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 128.14 | 19.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 131.70 | 19.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 129.35 | 19.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 137.45 | 19.65 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 141.63 | 19.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 135.46 | 19.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 136.62 | 19.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 146.23 | 19.65 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 150.03 | 19.65 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 153.04 | 19.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 148.10 | 19.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 147.74 | 19.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 147.39 | 19.65 | 0 | 0 | 0 | |||||
For Steel Authority Of India - strike price 132.5 expiring on 26SEP2024
Delta for 132.5 CE is -
Historical price for 132.5 CE is as follows
On 16 Sept SAIL was trading at 133.04. The strike last trading price was 2.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 2932000
On 13 Sept SAIL was trading at 132.20. The strike last trading price was 2.9, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -32000 which decreased total open position to 2916000
On 12 Sept SAIL was trading at 130.69. The strike last trading price was 2.45, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 380000 which increased total open position to 2908000
On 11 Sept SAIL was trading at 126.97. The strike last trading price was 1.7, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 164000 which increased total open position to 2536000
On 10 Sept SAIL was trading at 129.14. The strike last trading price was 2.3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -48000 which decreased total open position to 2376000
On 9 Sept SAIL was trading at 127.91. The strike last trading price was 2.1, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 348000 which increased total open position to 2424000
On 6 Sept SAIL was trading at 129.38. The strike last trading price was 2.9, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 236000 which increased total open position to 2076000
On 5 Sept SAIL was trading at 131.22. The strike last trading price was 3.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 100000 which increased total open position to 1836000
On 4 Sept SAIL was trading at 130.46. The strike last trading price was 3.3, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 296000 which increased total open position to 1732000
On 3 Sept SAIL was trading at 131.78. The strike last trading price was 4.05, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 488000 which increased total open position to 1432000
On 2 Sept SAIL was trading at 133.17. The strike last trading price was 4.9, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 460000 which increased total open position to 940000
On 30 Aug SAIL was trading at 133.69. The strike last trading price was 5.8, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 280000 which increased total open position to 484000
On 29 Aug SAIL was trading at 134.25. The strike last trading price was 6.6, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 128000 which increased total open position to 208000
On 28 Aug SAIL was trading at 134.04. The strike last trading price was 6.05, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 84000
On 27 Aug SAIL was trading at 135.90. The strike last trading price was 8.25, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52000
On 26 Aug SAIL was trading at 137.75. The strike last trading price was 9.15, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 48000
On 23 Aug SAIL was trading at 131.79. The strike last trading price was 5.5, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 20000
On 22 Aug SAIL was trading at 133.88. The strike last trading price was 6.9, which was -12.75 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 21 Aug SAIL was trading at 135.04. The strike last trading price was 19.65, 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 19.65, 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 19.65, 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 Aug SAIL was trading at 128.28. The strike last trading price was 19.65, 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 19.65, 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 19.65, 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 19.65, 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 19.65, 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 8 Aug SAIL was trading at 137.45. The strike last trading price was 19.65, 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 7 Aug SAIL was trading at 141.63. The strike last trading price was 19.65, 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 Aug SAIL was trading at 135.46. The strike last trading price was 19.65, 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 Aug SAIL was trading at 136.62. The strike last trading price was 19.65, 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 Aug SAIL was trading at 146.23. The strike last trading price was 19.65, 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 1 Aug SAIL was trading at 150.03. The strike last trading price was 19.65, 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 31 Jul SAIL was trading at 153.04. The strike last trading price was 19.65, 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 Jul SAIL was trading at 148.10. The strike last trading price was 19.65, 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 29 Jul SAIL was trading at 147.74. The strike last trading price was 19.65, 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 Jul SAIL was trading at 147.39. The strike last trading price was 19.65, 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 |
| 16 Sept | 133.04 | 3.3 | -0.50 | 32,48,000 | -1,60,000 | 15,16,000 |
| 13 Sept | 132.20 | 3.8 | -1.20 | 48,40,000 | 3,80,000 | 16,40,000 |
| 12 Sept | 130.69 | 5 | -2.60 | 3,48,000 | 40,000 | 12,44,000 |
| 11 Sept | 126.97 | 7.6 | 1.60 | 92,000 | 0 | 12,00,000 |
| 10 Sept | 129.14 | 6 | -0.65 | 68,000 | 0 | 12,04,000 |
| 9 Sept | 127.91 | 6.65 | 0.25 | 1,56,000 | -32,000 | 12,04,000 |
| 6 Sept | 129.38 | 6.4 | 1.15 | 7,44,000 | 84,000 | 12,32,000 |
| 5 Sept | 131.22 | 5.25 | -0.80 | 2,56,000 | 4,000 | 11,48,000 |
| 4 Sept | 130.46 | 6.05 | 0.60 | 10,20,000 | -2,00,000 | 11,48,000 |
| 3 Sept | 131.78 | 5.45 | 0.65 | 9,00,000 | 1,60,000 | 13,48,000 |
| 2 Sept | 133.17 | 4.8 | 0.45 | 9,36,000 | 2,16,000 | 11,88,000 |
| 30 Aug | 133.69 | 4.35 | 0.05 | 8,68,000 | 1,44,000 | 9,72,000 |
| 29 Aug | 134.25 | 4.3 | -0.55 | 14,40,000 | 5,64,000 | 8,28,000 |
| 28 Aug | 134.04 | 4.85 | 0.70 | 1,92,000 | 32,000 | 2,76,000 |
| 27 Aug | 135.90 | 4.15 | 0.50 | 88,000 | 12,000 | 2,44,000 |
| 26 Aug | 137.75 | 3.65 | -2.35 | 1,96,000 | 1,20,000 | 2,32,000 |
| 23 Aug | 131.79 | 6 | 0.65 | 1,08,000 | 64,000 | 1,08,000 |
| 22 Aug | 133.88 | 5.35 | -0.90 | 16,000 | 8,000 | 44,000 |
| 21 Aug | 135.04 | 6.25 | 0.00 | 0 | 0 | 36,000 |
| 20 Aug | 133.15 | 6.25 | 0.00 | 0 | 0 | 36,000 |
| 19 Aug | 131.32 | 6.25 | 0.00 | 0 | 0 | 36,000 |
| 16 Aug | 128.28 | 6.25 | 0.00 | 0 | 0 | 36,000 |
| 14 Aug | 125.23 | 6.25 | 0.00 | 0 | 0 | 36,000 |
| 13 Aug | 128.14 | 6.25 | 0.00 | 0 | 0 | 36,000 |
| 12 Aug | 131.70 | 6.25 | 0.00 | 0 | 0 | 36,000 |
| 9 Aug | 129.35 | 6.25 | 4.00 | 8,000 | 0 | 28,000 |
| 8 Aug | 137.45 | 2.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 141.63 | 2.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 135.46 | 2.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 136.62 | 2.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 146.23 | 2.25 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 150.03 | 2.25 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 153.04 | 2.25 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 148.10 | 2.25 | 0.00 | 0 | 28,000 | 0 |
| 29 Jul | 147.74 | 2.25 | -5.65 | 32,000 | 28,000 | 28,000 |
| 26 Jul | 147.39 | 7.9 | 0 | 0 | 0 | |
For Steel Authority Of India - strike price 132.5 expiring on 26SEP2024
Delta for 132.5 PE is -
Historical price for 132.5 PE is as follows
On 16 Sept SAIL was trading at 133.04. The strike last trading price was 3.3, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -160000 which decreased total open position to 1516000
On 13 Sept SAIL was trading at 132.20. The strike last trading price was 3.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 380000 which increased total open position to 1640000
On 12 Sept SAIL was trading at 130.69. The strike last trading price was 5, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 1244000
On 11 Sept SAIL was trading at 126.97. The strike last trading price was 7.6, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200000
On 10 Sept SAIL was trading at 129.14. The strike last trading price was 6, 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 1204000
On 9 Sept SAIL was trading at 127.91. The strike last trading price was 6.65, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -32000 which decreased total open position to 1204000
On 6 Sept SAIL was trading at 129.38. The strike last trading price was 6.4, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 1232000
On 5 Sept SAIL was trading at 131.22. The strike last trading price was 5.25, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 1148000
On 4 Sept SAIL was trading at 130.46. The strike last trading price was 6.05, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -200000 which decreased total open position to 1148000
On 3 Sept SAIL was trading at 131.78. The strike last trading price was 5.45, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 160000 which increased total open position to 1348000
On 2 Sept SAIL was trading at 133.17. The strike last trading price was 4.8, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 216000 which increased total open position to 1188000
On 30 Aug SAIL was trading at 133.69. The strike last trading price was 4.35, 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 972000
On 29 Aug SAIL was trading at 134.25. The strike last trading price was 4.3, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 564000 which increased total open position to 828000
On 28 Aug SAIL was trading at 134.04. The strike last trading price was 4.85, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 276000
On 27 Aug SAIL was trading at 135.90. The strike last trading price was 4.15, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 244000
On 26 Aug SAIL was trading at 137.75. The strike last trading price was 3.65, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 232000
On 23 Aug SAIL was trading at 131.79. The strike last trading price was 6, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 108000
On 22 Aug SAIL was trading at 133.88. The strike last trading price was 5.35, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 44000
On 21 Aug SAIL was trading at 135.04. The strike last trading price was 6.25, 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 36000
On 20 Aug SAIL was trading at 133.15. The strike last trading price was 6.25, 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 36000
On 19 Aug SAIL was trading at 131.32. The strike last trading price was 6.25, 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 36000
On 16 Aug SAIL was trading at 128.28. The strike last trading price was 6.25, 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 36000
On 14 Aug SAIL was trading at 125.23. The strike last trading price was 6.25, 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 36000
On 13 Aug SAIL was trading at 128.14. The strike last trading price was 6.25, 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 36000
On 12 Aug SAIL was trading at 131.70. The strike last trading price was 6.25, 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 36000
On 9 Aug SAIL was trading at 129.35. The strike last trading price was 6.25, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28000
On 8 Aug SAIL was trading at 137.45. The strike last trading price was 2.25, 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 7 Aug SAIL was trading at 141.63. The strike last trading price was 2.25, 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 Aug SAIL was trading at 135.46. The strike last trading price was 2.25, 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 Aug SAIL was trading at 136.62. The strike last trading price was 2.25, 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 Aug SAIL was trading at 146.23. The strike last trading price was 2.25, 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 1 Aug SAIL was trading at 150.03. The strike last trading price was 2.25, 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 31 Jul SAIL was trading at 153.04. The strike last trading price was 2.25, 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 Jul SAIL was trading at 148.10. The strike last trading price was 2.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 0
On 29 Jul SAIL was trading at 147.74. The strike last trading price was 2.25, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 28000
On 26 Jul SAIL was trading at 147.39. The strike last trading price was 7.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0