SAIL

Steel Authority Of India

131.9 +2.36 (1.82%)

L: 130.4 H: 132.6

Back to Option Chain

Historical option data for SAIL
12 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

SAIL 30-DEC-2025 133 CE
Delta: 0.49 Vega: 0.12 Theta: -0.10 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	131.90	2.87 ₹ 13,489	0.83 3901.00	25.96	283 13,30,100	-4 -18,800	263 12,36,100
11 Dec	129.54	1.99 ₹ 9,353	0.09 423.00	27.70	146 6,86,200	0 0	268 12,59,600
10 Dec	128.52	1.86 ₹ 8,742	-0.44 -2068.00	29.88	145 6,81,500	-1 -4,700	268 12,59,600
9 Dec	129.15	2.25 ₹ 10,575	-0.28 -1316.00	29.78	92 4,32,400	15 70,500	269 12,64,300

8 Dec	129.75	2.36 ₹ 11,092	-1.62 -7614.00	28.65	225 10,57,500	58 2,72,600	254 11,93,800
5 Dec	132.54	3.86 ₹ 18,142	-0.11 -517.00	26.83	175 8,22,500	39 1,83,300	195 9,16,500
4 Dec	132.14	4 ₹ 18,800	0.03 141.00	28.66	206 9,68,200	11 51,700	157 7,37,900
3 Dec	131.92	3.91 ₹ 18,377	-0.45 -2115.00	27.37	276 12,97,200	74 3,47,800	147 6,90,900
2 Dec	132.46	4.44 ₹ 20,868	-2.96 -13912.00	28.41	217 10,19,900	61 2,86,700	71 3,33,700
1 Dec	135.05	7.4 ₹ 34,780	-2.55 -11985.00	-	0 0	0 0	0 0
28 Nov	134.91	7.4 ₹ 34,780	-2.55 -11985.00	-	0 0	0 0	0 0
27 Nov	136.21	7.4 ₹ 34,780	-2.55 -11985.00	-	0 0	10 47,000	0 0
26 Nov	136.92	7.4 ₹ 34,780	-2.55 -11985.00	28.61	25 1,17,500	11 51,700	11 51,700
25 Nov	132.25	9.95 ₹ 46,765	0 0.00	-	0 0	0 0	0 0
24 Nov	132.08	9.95 ₹ 46,765	0 0.00	-	0 0	0 0	0 0
21 Nov	134.08	9.95 ₹ 46,765	0 0.00	-	0 0	0 0	0 0
20 Nov	138.19	9.95 ₹ 46,765	0 0.00	-	0 0	0 0	0 0
19 Nov	139.99	9.95 ₹ 46,765	0 0.00	-	0 0	0 0	0 0
18 Nov	138.90	9.95 ₹ 46,765	0 0.00	-	0 0	0 0	0 0
17 Nov	141.33	9.95 ₹ 46,765	0 0.00	-	0 0	0 0	0 0
14 Nov	141.99	9.95 ₹ 46,765	0 0.00	-	0 0	0 0	0 0
13 Nov	144.72	9.95 ₹ 46,765	0 0.00	-	0 0	0 0	0 0
12 Nov	143.49	9.95 ₹ 46,765	0 0.00	-	0 0	0 0	0 0
11 Nov	144.40	9.95 ₹ 46,765	0 0.00	-	0 0	0 0	0 0
10 Nov	144.34	9.95 ₹ 46,765	0 0.00	-	0 0	0 0	0 0
7 Nov	141.00	9.95 ₹ 46,765	0 0.00	-	0 0	0 0	0 0
6 Nov	137.91	9.95 ₹ 46,765	0 0.00	-	0 0	0 0	0 0
4 Nov	138.18	9.95 ₹ 46,765	0 0.00	-	0 0	0 0	0 0
3 Nov	137.97	9.95 ₹ 46,765	0 0.00	-	0 0	0 0	0 0
31 Oct	136.85	9.95 ₹ 46,765	0 0.00	-	0 0	0 0	0 0
30 Oct	137.05	9.95 ₹ 46,765	0 0.00	-	0 0	0 0	0 0
29 Oct	140.55	9.95 ₹ 46,765	0 0.00	-	0 0	0 0	0 0

For Steel Authority Of India - strike price 133 expiring on 30DEC2025

Delta for 133 CE is 0.49

Historical price for 133 CE is as follows

On 12 Dec SAIL was trading at 131.90. The strike last trading price was 2.87, which was 0.83 higher than the previous day. The implied volatity was 25.96, the open interest changed by -4 which decreased total open position to 263

On 11 Dec SAIL was trading at 129.54. The strike last trading price was 1.99, which was 0.09 higher than the previous day. The implied volatity was 27.70, the open interest changed by 0 which decreased total open position to 268

On 10 Dec SAIL was trading at 128.52. The strike last trading price was 1.86, which was -0.44 lower than the previous day. The implied volatity was 29.88, the open interest changed by -1 which decreased total open position to 268

On 9 Dec SAIL was trading at 129.15. The strike last trading price was 2.25, which was -0.28 lower than the previous day. The implied volatity was 29.78, the open interest changed by 15 which increased total open position to 269

On 8 Dec SAIL was trading at 129.75. The strike last trading price was 2.36, which was -1.62 lower than the previous day. The implied volatity was 28.65, the open interest changed by 58 which increased total open position to 254

On 5 Dec SAIL was trading at 132.54. The strike last trading price was 3.86, which was -0.11 lower than the previous day. The implied volatity was 26.83, the open interest changed by 39 which increased total open position to 195

On 4 Dec SAIL was trading at 132.14. The strike last trading price was 4, which was 0.03 higher than the previous day. The implied volatity was 28.66, the open interest changed by 11 which increased total open position to 157

On 3 Dec SAIL was trading at 131.92. The strike last trading price was 3.91, which was -0.45 lower than the previous day. The implied volatity was 27.37, the open interest changed by 74 which increased total open position to 147

On 2 Dec SAIL was trading at 132.46. The strike last trading price was 4.44, which was -2.96 lower than the previous day. The implied volatity was 28.41, the open interest changed by 61 which increased total open position to 71

On 1 Dec SAIL was trading at 135.05. The strike last trading price was 7.4, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov SAIL was trading at 134.91. The strike last trading price was 7.4, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov SAIL was trading at 136.21. The strike last trading price was 7.4, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 26 Nov SAIL was trading at 136.92. The strike last trading price was 7.4, which was -2.55 lower than the previous day. The implied volatity was 28.61, the open interest changed by 11 which increased total open position to 11

On 25 Nov SAIL was trading at 132.25. The strike last trading price was 9.95, 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 24 Nov SAIL was trading at 132.08. The strike last trading price was 9.95, 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 Nov SAIL was trading at 134.08. The strike last trading price was 9.95, 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 Nov SAIL was trading at 138.19. The strike last trading price was 9.95, 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 Nov SAIL was trading at 139.99. The strike last trading price was 9.95, 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 Nov SAIL was trading at 138.90. The strike last trading price was 9.95, 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 Nov SAIL was trading at 141.33. The strike last trading price was 9.95, 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 Nov SAIL was trading at 141.99. The strike last trading price was 9.95, 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 Nov SAIL was trading at 144.72. The strike last trading price was 9.95, 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 Nov SAIL was trading at 143.49. The strike last trading price was 9.95, 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 Nov SAIL was trading at 144.40. The strike last trading price was 9.95, 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 Nov SAIL was trading at 144.34. The strike last trading price was 9.95, 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 Nov SAIL was trading at 141.00. The strike last trading price was 9.95, 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 Nov SAIL was trading at 137.91. The strike last trading price was 9.95, 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 Nov SAIL was trading at 138.18. The strike last trading price was 9.95, 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 Nov SAIL was trading at 137.97. The strike last trading price was 9.95, 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 Oct SAIL was trading at 136.85. The strike last trading price was 9.95, 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 Oct SAIL was trading at 137.05. The strike last trading price was 9.95, 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 Oct SAIL was trading at 140.55. The strike last trading price was 9.95, 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 30DEC2025 133 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	131.90	4.84 ₹ 22,748	-1.02 -4794.00	-	0 0	0 0	92 4,32,400
11 Dec	129.54	4.84 ₹ 22,748	-1.02 -4794.00	25.80	6 28,200	-2 -9,400	92 4,32,400
10 Dec	128.52	6.05 ₹ 28,435	0.77 3619.00	28.36	45 2,11,500	-10 -47,000	93 4,37,100
9 Dec	129.15	5.46 ₹ 25,662	-0.17 -799.00	27.83	19 89,300	-6 -28,200	104 4,88,800
8 Dec	129.75	5.69 ₹ 26,743	2.18 10246.00	31.36	46 2,16,200	2 9,400	109 5,12,300
5 Dec	132.54	3.58 ₹ 16,826	-0.42 -1974.00	27.03	48 2,25,600	2 9,400	109 5,12,300
4 Dec	132.14	3.92 ₹ 18,424	-0.3 -1410.00	27.69	104 4,88,800	2 9,400	105 4,93,500
3 Dec	131.92	4.27 ₹ 20,069	0.12 564.00	29.75	102 4,79,400	24 1,12,800	103 4,84,100
2 Dec	132.46	4.13 ₹ 19,411	1.03 4841.00	30.17	238 11,18,600	67 3,14,900	77 3,61,900
1 Dec	135.05	3.09 ₹ 14,523	-0.11 -517.00	29.77	19 89,300	9 42,300	10 47,000
28 Nov	134.91	3.2 ₹ 15,040	-6.15 -28905.00	29.26	1 4,700	0 0	0 0
27 Nov	136.21	9.35 ₹ 43,945	0 0.00	3.83	0 0	0 0	0 0
26 Nov	136.92	9.35 ₹ 43,945	0 0.00	3.77	0 0	0 0	0 0
25 Nov	132.25	9.35 ₹ 43,945	0 0.00	0.91	0 0	0 0	0 0
24 Nov	132.08	9.35 ₹ 43,945	0 0.00	-	0 0	0 0	0 0
21 Nov	134.08	9.35 ₹ 43,945	0 0.00	-	0 0	0 0	0 0
20 Nov	138.19	9.35 ₹ 43,945	0 0.00	-	0 0	0 0	0 0
19 Nov	139.99	9.35 ₹ 43,945	0 0.00	-	0 0	0 0	0 0
18 Nov	138.90	9.35 ₹ 43,945	0 0.00	-	0 0	0 0	0 0
17 Nov	141.33	9.35 ₹ 43,945	0 0.00	-	0 0	0 0	0 0
14 Nov	141.99	9.35 ₹ 43,945	0 0.00	-	0 0	0 0	0 0
13 Nov	144.72	9.35 ₹ 43,945	0 0.00	-	0 0	0 0	0 0
12 Nov	143.49	9.35 ₹ 43,945	0 0.00	-	0 0	0 0	0 0
11 Nov	144.40	9.35 ₹ 43,945	0 0.00	-	0 0	0 0	0 0
10 Nov	144.34	9.35 ₹ 43,945	0 0.00	7.87	0 0	0 0	0 0
7 Nov	141.00	9.35 ₹ 43,945	0 0.00	5.99	0 0	0 0	0 0
6 Nov	137.91	9.35 ₹ 43,945	0 0.00	4.28	0 0	0 0	0 0
4 Nov	138.18	9.35 ₹ 43,945	0 0.00	4.51	0 0	0 0	0 0
3 Nov	137.97	9.35 ₹ 43,945	0 0.00	4.44	0 0	0 0	0 0
31 Oct	136.85	9.35 ₹ 43,945	0 0.00	-	0 0	0 0	0 0
30 Oct	137.05	9.35 ₹ 43,945	0 0.00	3.82	0 0	0 0	0 0
29 Oct	140.55	9.35 ₹ 43,945	0 0.00	5.54	0 0	0 0	0 0

For Steel Authority Of India - strike price 133 expiring on 30DEC2025

Delta for 133 PE is -

Historical price for 133 PE is as follows

On 12 Dec SAIL was trading at 131.90. The strike last trading price was 4.84, which was -1.02 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92

On 11 Dec SAIL was trading at 129.54. The strike last trading price was 4.84, which was -1.02 lower than the previous day. The implied volatity was 25.80, the open interest changed by -2 which decreased total open position to 92

On 10 Dec SAIL was trading at 128.52. The strike last trading price was 6.05, which was 0.77 higher than the previous day. The implied volatity was 28.36, the open interest changed by -10 which decreased total open position to 93

On 9 Dec SAIL was trading at 129.15. The strike last trading price was 5.46, which was -0.17 lower than the previous day. The implied volatity was 27.83, the open interest changed by -6 which decreased total open position to 104

On 8 Dec SAIL was trading at 129.75. The strike last trading price was 5.69, which was 2.18 higher than the previous day. The implied volatity was 31.36, the open interest changed by 2 which increased total open position to 109

On 5 Dec SAIL was trading at 132.54. The strike last trading price was 3.58, which was -0.42 lower than the previous day. The implied volatity was 27.03, the open interest changed by 2 which increased total open position to 109

On 4 Dec SAIL was trading at 132.14. The strike last trading price was 3.92, which was -0.3 lower than the previous day. The implied volatity was 27.69, the open interest changed by 2 which increased total open position to 105

On 3 Dec SAIL was trading at 131.92. The strike last trading price was 4.27, which was 0.12 higher than the previous day. The implied volatity was 29.75, the open interest changed by 24 which increased total open position to 103

On 2 Dec SAIL was trading at 132.46. The strike last trading price was 4.13, which was 1.03 higher than the previous day. The implied volatity was 30.17, the open interest changed by 67 which increased total open position to 77

On 1 Dec SAIL was trading at 135.05. The strike last trading price was 3.09, which was -0.11 lower than the previous day. The implied volatity was 29.77, the open interest changed by 9 which increased total open position to 10

On 28 Nov SAIL was trading at 134.91. The strike last trading price was 3.2, which was -6.15 lower than the previous day. The implied volatity was 29.26, the open interest changed by 0 which decreased total open position to 0

On 27 Nov SAIL was trading at 136.21. The strike last trading price was 9.35, which was 0 lower than the previous day. The implied volatity was 3.83, the open interest changed by 0 which decreased total open position to 0

On 26 Nov SAIL was trading at 136.92. The strike last trading price was 9.35, which was 0 lower than the previous day. The implied volatity was 3.77, the open interest changed by 0 which decreased total open position to 0

On 25 Nov SAIL was trading at 132.25. The strike last trading price was 9.35, which was 0 lower than the previous day. The implied volatity was 0.91, the open interest changed by 0 which decreased total open position to 0

On 24 Nov SAIL was trading at 132.08. The strike last trading price was 9.35, 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 Nov SAIL was trading at 134.08. The strike last trading price was 9.35, 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 Nov SAIL was trading at 138.19. The strike last trading price was 9.35, 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 Nov SAIL was trading at 139.99. The strike last trading price was 9.35, 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 Nov SAIL was trading at 138.90. The strike last trading price was 9.35, 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 Nov SAIL was trading at 141.33. The strike last trading price was 9.35, 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 Nov SAIL was trading at 141.99. The strike last trading price was 9.35, 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 Nov SAIL was trading at 144.72. The strike last trading price was 9.35, 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 Nov SAIL was trading at 143.49. The strike last trading price was 9.35, 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 Nov SAIL was trading at 144.40. The strike last trading price was 9.35, 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 Nov SAIL was trading at 144.34. The strike last trading price was 9.35, which was 0 lower than the previous day. The implied volatity was 7.87, the open interest changed by 0 which decreased total open position to 0

On 7 Nov SAIL was trading at 141.00. The strike last trading price was 9.35, which was 0 lower than the previous day. The implied volatity was 5.99, the open interest changed by 0 which decreased total open position to 0

On 6 Nov SAIL was trading at 137.91. The strike last trading price was 9.35, which was 0 lower than the previous day. The implied volatity was 4.28, the open interest changed by 0 which decreased total open position to 0

On 4 Nov SAIL was trading at 138.18. The strike last trading price was 9.35, which was 0 lower than the previous day. The implied volatity was 4.51, the open interest changed by 0 which decreased total open position to 0

On 3 Nov SAIL was trading at 137.97. The strike last trading price was 9.35, which was 0 lower than the previous day. The implied volatity was 4.44, the open interest changed by 0 which decreased total open position to 0

On 31 Oct SAIL was trading at 136.85. The strike last trading price was 9.35, 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 Oct SAIL was trading at 137.05. The strike last trading price was 9.35, which was 0 lower than the previous day. The implied volatity was 3.82, the open interest changed by 0 which decreased total open position to 0

On 29 Oct SAIL was trading at 140.55. The strike last trading price was 9.35, which was 0 lower than the previous day. The implied volatity was 5.54, the open interest changed by 0 which decreased total open position to 0

Related Pages for SAIL

SAIL

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD