SAIL
Steel Authority Of India
Historical option data for SAIL
18 Oct 2024 10:21 AM IST
| SAIL 137.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 127.10 | 0.45 | -0.15 | 52,000 | -36,000 | 11,48,000 | ||||
| 17 Oct | 127.83 | 0.6 | -0.55 | 16,000 | -12,000 | 11,88,000 | ||||
| 16 Oct | 129.92 | 1.15 | -0.35 | 24,000 | -20,000 | 12,04,000 | ||||
| 15 Oct | 130.94 | 1.5 | -1.35 | 16,000 | -12,000 | 12,28,000 | ||||
| 14 Oct | 134.33 | 2.85 | -0.20 | 72,000 | -68,000 | 12,44,000 | ||||
| 11 Oct | 134.03 | 3.05 | 1.50 | 1,36,000 | -1,32,000 | 13,16,000 | ||||
| 10 Oct | 129.97 | 1.55 | -0.45 | 48,000 | -44,000 | 14,52,000 | ||||
| 9 Oct | 130.33 | 2 | -0.35 | 1,52,000 | -1,44,000 | 15,00,000 | ||||
| 8 Oct | 131.37 | 2.35 | -0.95 | 48,28,000 | 6,48,000 | 16,60,000 | ||||
| 7 Oct | 132.19 | 3.3 | -3.60 | 24,92,000 | 4,24,000 | 10,08,000 | ||||
| 4 Oct | 139.01 | 6.9 | 0.80 | 21,36,000 | -28,000 | 5,88,000 | ||||
| 3 Oct | 137.03 | 6.1 | -1.90 | 8,60,000 | 1,36,000 | 6,20,000 | ||||
| 1 Oct | 141.03 | 8 | -0.45 | 10,96,000 | -1,60,000 | 4,88,000 | ||||
| 30 Sept | 141.36 | 8.45 | 0.85 | 12,72,000 | -1,20,000 | 6,64,000 | ||||
| 27 Sept | 140.54 | 7.6 | 0.20 | 19,84,000 | -64,000 | 7,84,000 | ||||
| 26 Sept | 139.20 | 7.4 | 2.30 | 42,68,000 | 5,36,000 | 8,52,000 | ||||
| 25 Sept | 134.23 | 5.1 | -6.90 | 6,04,000 | 3,24,000 | 3,24,000 | ||||
| 24 Sept | 133.88 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 129.68 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 126.28 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 126.54 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 129.65 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 131.93 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 133.04 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 132.20 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 130.69 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 126.97 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 129.14 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 127.91 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 129.38 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 131.22 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 130.46 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 131.78 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 133.17 | 12 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Aug | 133.69 | 12 | 0 | 0 | 0 | |||||
For Steel Authority Of India - strike price 137.5 expiring on 31OCT2024
Delta for 137.5 CE is -
Historical price for 137.5 CE is as follows
On 18 Oct SAIL was trading at 127.10. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 1148000
On 17 Oct SAIL was trading at 127.83. The strike last trading price was 0.6, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 1188000
On 16 Oct SAIL was trading at 129.92. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 1204000
On 15 Oct SAIL was trading at 130.94. The strike last trading price was 1.5, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 1228000
On 14 Oct SAIL was trading at 134.33. The strike last trading price was 2.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -68000 which decreased total open position to 1244000
On 11 Oct SAIL was trading at 134.03. The strike last trading price was 3.05, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -132000 which decreased total open position to 1316000
On 10 Oct SAIL was trading at 129.97. The strike last trading price was 1.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -44000 which decreased total open position to 1452000
On 9 Oct SAIL was trading at 130.33. The strike last trading price was 2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -144000 which decreased total open position to 1500000
On 8 Oct SAIL was trading at 131.37. The strike last trading price was 2.35, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 648000 which increased total open position to 1660000
On 7 Oct SAIL was trading at 132.19. The strike last trading price was 3.3, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 424000 which increased total open position to 1008000
On 4 Oct SAIL was trading at 139.01. The strike last trading price was 6.9, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -28000 which decreased total open position to 588000
On 3 Oct SAIL was trading at 137.03. The strike last trading price was 6.1, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 136000 which increased total open position to 620000
On 1 Oct SAIL was trading at 141.03. The strike last trading price was 8, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -160000 which decreased total open position to 488000
On 30 Sept SAIL was trading at 141.36. The strike last trading price was 8.45, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -120000 which decreased total open position to 664000
On 27 Sept SAIL was trading at 140.54. The strike last trading price was 7.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -64000 which decreased total open position to 784000
On 26 Sept SAIL was trading at 139.20. The strike last trading price was 7.4, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 536000 which increased total open position to 852000
On 25 Sept SAIL was trading at 134.23. The strike last trading price was 5.1, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 324000 which increased total open position to 324000
On 24 Sept SAIL was trading at 133.88. The strike last trading price was 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 137.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 127.10 | 4.85 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 127.83 | 4.85 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 129.92 | 4.85 | 0.00 | 0 | -4,000 | 0 |
| 15 Oct | 130.94 | 4.85 | -3.00 | 4,000 | 0 | 8,36,000 |
| 14 Oct | 134.33 | 7.85 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 134.03 | 7.85 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 129.97 | 7.85 | 0.00 | 0 | -20,000 | 0 |
| 9 Oct | 130.33 | 7.85 | -0.10 | 20,000 | -8,000 | 8,48,000 |
| 8 Oct | 131.37 | 7.95 | 0.20 | 5,96,000 | -4,000 | 8,56,000 |
| 7 Oct | 132.19 | 7.75 | 3.75 | 20,16,000 | -56,000 | 8,64,000 |
| 4 Oct | 139.01 | 4 | -1.50 | 41,88,000 | 1,20,000 | 9,24,000 |
| 3 Oct | 137.03 | 5.5 | 1.85 | 23,32,000 | -60,000 | 8,04,000 |
| 1 Oct | 141.03 | 3.65 | -0.50 | 23,68,000 | 92,000 | 8,68,000 |
| 30 Sept | 141.36 | 4.15 | 0.10 | 28,60,000 | -1,52,000 | 7,96,000 |
| 27 Sept | 140.54 | 4.05 | -0.45 | 33,64,000 | 4,64,000 | 9,44,000 |
| 26 Sept | 139.20 | 4.5 | -2.55 | 18,08,000 | 4,28,000 | 4,72,000 |
| 25 Sept | 134.23 | 7.05 | -6.50 | 48,000 | 40,000 | 40,000 |
| 24 Sept | 133.88 | 13.55 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 129.68 | 13.55 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 126.28 | 13.55 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 126.54 | 13.55 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 129.65 | 13.55 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 131.93 | 13.55 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 133.04 | 13.55 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 132.20 | 13.55 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 130.69 | 13.55 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 126.97 | 13.55 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 129.14 | 13.55 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 127.91 | 13.55 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 129.38 | 13.55 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 131.22 | 13.55 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 130.46 | 13.55 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 131.78 | 13.55 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 133.17 | 13.55 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 133.69 | 13.55 | 0 | 0 | 0 | |
For Steel Authority Of India - strike price 137.5 expiring on 31OCT2024
Delta for 137.5 PE is -
Historical price for 137.5 PE is as follows
On 18 Oct SAIL was trading at 127.10. The strike last trading price was 4.85, 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 Oct SAIL was trading at 127.83. The strike last trading price was 4.85, 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 Oct SAIL was trading at 129.92. The strike last trading price was 4.85, 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 15 Oct SAIL was trading at 130.94. The strike last trading price was 4.85, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 836000
On 14 Oct SAIL was trading at 134.33. The strike last trading price was 7.85, 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 Oct SAIL was trading at 134.03. The strike last trading price was 7.85, 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 Oct SAIL was trading at 129.97. The strike last trading price was 7.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 0
On 9 Oct SAIL was trading at 130.33. The strike last trading price was 7.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 848000
On 8 Oct SAIL was trading at 131.37. The strike last trading price was 7.95, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 856000
On 7 Oct SAIL was trading at 132.19. The strike last trading price was 7.75, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by -56000 which decreased total open position to 864000
On 4 Oct SAIL was trading at 139.01. The strike last trading price was 4, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 924000
On 3 Oct SAIL was trading at 137.03. The strike last trading price was 5.5, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -60000 which decreased total open position to 804000
On 1 Oct SAIL was trading at 141.03. The strike last trading price was 3.65, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 92000 which increased total open position to 868000
On 30 Sept SAIL was trading at 141.36. The strike last trading price was 4.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -152000 which decreased total open position to 796000
On 27 Sept SAIL was trading at 140.54. The strike last trading price was 4.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 464000 which increased total open position to 944000
On 26 Sept SAIL was trading at 139.20. The strike last trading price was 4.5, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 428000 which increased total open position to 472000
On 25 Sept SAIL was trading at 134.23. The strike last trading price was 7.05, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 40000
On 24 Sept SAIL was trading at 133.88. The strike last trading price was 13.55, 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 13.55, 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 13.55, 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 13.55, 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 13.55, 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 13.55, 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 13.55, 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 13.55, 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 13.55, 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 13.55, 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 13.55, 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 13.55, 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 13.55, 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 13.55, 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 13.55, 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 13.55, 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 13.55, 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 13.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
