SAIL
Steel Authority Of India
Historical option data for SAIL
20 Feb 2026 04:11 PM IST
| SAIL 24-FEB-2026 133 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 158.75 | 14.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 155.80 | 14.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 159.21 | 14.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 157.27 | 14.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 159.58 | 14.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 159.28 | 14.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 160.35 | 14.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 162.12 | 14.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 160.99 | 14.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 158.38 | 14.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 160.52 | 14.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 158.50 | 14.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 157.29 | 14.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 154.36 | 14.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 148.67 | 14.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 148.63 | 14.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 151.13 | 14.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 157.18 | 14.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 155.74 | 14.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 155.56 | 14.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 149.03 | 14.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 151.65 | 14.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 146.45 | 14.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 145.40 | 14.45 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 19 Jan | 149.70 | 14.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 149.37 | 14.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 152.44 | 14.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 147.76 | 14.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 149.22 | 14.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 145.67 | 14.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 146.46 | 14.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 150.37 | 14.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 146.44 | 14.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 150.85 | 14.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 147.47 | 14.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 148.45 | 14.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 146.99 | 14.45 | 0 | - | 0 | 0 | 0 | |||||||||
For Steel Authority Of India - strike price 133 expiring on 24FEB2026
Delta for 133 CE is -
Historical price for 133 CE is as follows
On 20 Feb SAIL was trading at 158.75. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb SAIL was trading at 155.80. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb SAIL was trading at 159.21. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb SAIL was trading at 157.27. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb SAIL was trading at 159.58. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb SAIL was trading at 159.28. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb SAIL was trading at 160.35. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb SAIL was trading at 162.12. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb SAIL was trading at 160.99. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb SAIL was trading at 158.38. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb SAIL was trading at 160.52. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb SAIL was trading at 158.50. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb SAIL was trading at 157.29. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb SAIL was trading at 154.36. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb SAIL was trading at 148.67. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb SAIL was trading at 148.63. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan SAIL was trading at 151.13. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan SAIL was trading at 157.18. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan SAIL was trading at 155.74. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jan SAIL was trading at 155.56. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan SAIL was trading at 149.03. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jan SAIL was trading at 151.65. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jan SAIL was trading at 146.45. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jan SAIL was trading at 145.40. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jan SAIL was trading at 149.70. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan SAIL was trading at 149.37. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan SAIL was trading at 152.44. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan SAIL was trading at 147.76. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan SAIL was trading at 149.22. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan SAIL was trading at 145.67. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan SAIL was trading at 146.46. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan SAIL was trading at 150.37. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan SAIL was trading at 146.44. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan SAIL was trading at 150.85. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan SAIL was trading at 147.47. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan SAIL was trading at 148.45. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec SAIL was trading at 146.99. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SAIL 24FEB2026 133 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 158.75 | 5.2 | 0 | 30 | 0 | 0 | 0 |
| 19 Feb | 155.80 | 5.2 | 0 | 30 | 0 | 0 | 0 |
| 18 Feb | 159.21 | 5.2 | 0 | 30 | 0 | 0 | 0 |
| 17 Feb | 157.27 | 5.2 | 0 | 30 | 0 | 0 | 0 |
| 16 Feb | 159.58 | 5.2 | 0 | 30 | 0 | 0 | 0 |
| 13 Feb | 159.28 | 5.2 | 0 | 30 | 0 | 0 | 0 |
| 12 Feb | 160.35 | 5.2 | 0 | 30 | 0 | 0 | 0 |
| 11 Feb | 162.12 | 5.2 | 0 | 30 | 0 | 0 | 0 |
| 10 Feb | 160.99 | 5.2 | 0 | 30 | 0 | 0 | 0 |
| 9 Feb | 158.38 | 5.2 | 0 | 25.28 | 0 | 0 | 0 |
| 6 Feb | 160.52 | 5.2 | 0 | 24.83 | 0 | 0 | 0 |
| 5 Feb | 158.50 | 5.2 | 0 | 24.78 | 0 | 0 | 0 |
| 4 Feb | 157.29 | 5.2 | 0 | 22.04 | 0 | 0 | 0 |
| 3 Feb | 154.36 | 5.2 | 0 | 19.02 | 0 | 0 | 0 |
| 2 Feb | 148.67 | 5.2 | 0 | 14.97 | 0 | 0 | 0 |
| 1 Feb | 148.63 | 5.2 | 0 | 13.54 | 0 | 0 | 0 |
| 30 Jan | 151.13 | 5.2 | 0 | 15.13 | 0 | 0 | 0 |
| 29 Jan | 157.18 | 5.2 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 155.74 | 5.2 | 0 | 18.23 | 0 | 0 | 0 |
| 27 Jan | 155.56 | 5.2 | 0 | 18.54 | 0 | 0 | 0 |
| 23 Jan | 149.03 | 5.2 | 0 | 11.93 | 0 | 0 | 0 |
| 22 Jan | 151.65 | 5.2 | 0 | 14.33 | 0 | 0 | 0 |
| 21 Jan | 146.45 | 5.2 | 0 | 10.2 | 0 | 0 | 0 |
| 20 Jan | 145.40 | 5.2 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 149.70 | 5.2 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 149.37 | 5.2 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 152.44 | 5.2 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 147.76 | 5.2 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 149.22 | 5.2 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 145.67 | 5.2 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 146.46 | 5.2 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 150.37 | 5.2 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 146.44 | 5.2 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 150.85 | 5.2 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 147.47 | 5.2 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 148.45 | 5.2 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 146.99 | 5.2 | 0 | 9.14 | 0 | 0 | 0 |
For Steel Authority Of India - strike price 133 expiring on 24FEB2026
Delta for 133 PE is 0
Historical price for 133 PE is as follows
On 20 Feb SAIL was trading at 158.75. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was 30, the open interest changed by 0 which decreased total open position to 0
On 19 Feb SAIL was trading at 155.80. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was 30, the open interest changed by 0 which decreased total open position to 0
On 18 Feb SAIL was trading at 159.21. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was 30, the open interest changed by 0 which decreased total open position to 0
On 17 Feb SAIL was trading at 157.27. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was 30, the open interest changed by 0 which decreased total open position to 0
On 16 Feb SAIL was trading at 159.58. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was 30, the open interest changed by 0 which decreased total open position to 0
On 13 Feb SAIL was trading at 159.28. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was 30, the open interest changed by 0 which decreased total open position to 0
On 12 Feb SAIL was trading at 160.35. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was 30, the open interest changed by 0 which decreased total open position to 0
On 11 Feb SAIL was trading at 162.12. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was 30, the open interest changed by 0 which decreased total open position to 0
On 10 Feb SAIL was trading at 160.99. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was 30, the open interest changed by 0 which decreased total open position to 0
On 9 Feb SAIL was trading at 158.38. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was 25.28, the open interest changed by 0 which decreased total open position to 0
On 6 Feb SAIL was trading at 160.52. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was 24.83, the open interest changed by 0 which decreased total open position to 0
On 5 Feb SAIL was trading at 158.50. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was 24.78, the open interest changed by 0 which decreased total open position to 0
On 4 Feb SAIL was trading at 157.29. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was 22.04, the open interest changed by 0 which decreased total open position to 0
On 3 Feb SAIL was trading at 154.36. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was 19.02, the open interest changed by 0 which decreased total open position to 0
On 2 Feb SAIL was trading at 148.67. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was 14.97, the open interest changed by 0 which decreased total open position to 0
On 1 Feb SAIL was trading at 148.63. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was 13.54, the open interest changed by 0 which decreased total open position to 0
On 30 Jan SAIL was trading at 151.13. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was 15.13, the open interest changed by 0 which decreased total open position to 0
On 29 Jan SAIL was trading at 157.18. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan SAIL was trading at 155.74. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was 18.23, the open interest changed by 0 which decreased total open position to 0
On 27 Jan SAIL was trading at 155.56. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was 18.54, the open interest changed by 0 which decreased total open position to 0
On 23 Jan SAIL was trading at 149.03. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was 11.93, the open interest changed by 0 which decreased total open position to 0
On 22 Jan SAIL was trading at 151.65. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was 14.33, the open interest changed by 0 which decreased total open position to 0
On 21 Jan SAIL was trading at 146.45. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was 10.2, the open interest changed by 0 which decreased total open position to 0
On 20 Jan SAIL was trading at 145.40. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jan SAIL was trading at 149.70. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan SAIL was trading at 149.37. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan SAIL was trading at 152.44. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan SAIL was trading at 147.76. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan SAIL was trading at 149.22. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan SAIL was trading at 145.67. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan SAIL was trading at 146.46. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan SAIL was trading at 150.37. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan SAIL was trading at 146.44. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan SAIL was trading at 150.85. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan SAIL was trading at 147.47. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan SAIL was trading at 148.45. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec SAIL was trading at 146.99. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was 9.14, the open interest changed by 0 which decreased total open position to 0
