SAIL
Steel Authority Of India
Historical option data for SAIL
16 Sep 2024 04:11 PM IST
| SAIL 137.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 133.04 | 1.35 | -0.10 | 24,64,000 | 1,24,000 | 23,28,000 | ||||
| 13 Sept | 132.20 | 1.45 | 0.15 | 28,60,000 | 28,000 | 22,08,000 | ||||
| 12 Sept | 130.69 | 1.3 | 0.40 | 25,80,000 | 2,68,000 | 22,12,000 | ||||
| 11 Sept | 126.97 | 0.9 | -0.35 | 11,96,000 | -72,000 | 19,80,000 | ||||
| 10 Sept | 129.14 | 1.25 | 0.10 | 13,24,000 | 68,000 | 20,56,000 | ||||
| 9 Sept | 127.91 | 1.15 | -0.45 | 13,68,000 | 2,12,000 | 19,84,000 | ||||
| 6 Sept | 129.38 | 1.6 | -0.25 | 13,64,000 | 1,64,000 | 18,24,000 | ||||
| 5 Sept | 131.22 | 1.85 | 0.00 | 11,52,000 | -88,000 | 16,72,000 | ||||
| 4 Sept | 130.46 | 1.85 | -0.60 | 14,16,000 | 2,08,000 | 17,72,000 | ||||
| 3 Sept | 131.78 | 2.45 | -0.45 | 5,48,000 | 84,000 | 15,60,000 | ||||
| 2 Sept | 133.17 | 2.9 | -0.70 | 9,52,000 | 2,04,000 | 14,72,000 | ||||
| 30 Aug | 133.69 | 3.6 | -0.80 | 15,92,000 | 5,20,000 | 12,76,000 | ||||
|
|
||||||||||
| 29 Aug | 134.25 | 4.4 | 0.40 | 5,76,000 | 1,04,000 | 7,60,000 | ||||
| 28 Aug | 134.04 | 4 | -0.85 | 3,88,000 | 1,20,000 | 6,52,000 | ||||
| 27 Aug | 135.90 | 4.85 | -1.45 | 6,84,000 | 1,96,000 | 5,28,000 | ||||
| 26 Aug | 137.75 | 6.3 | 2.30 | 8,80,000 | 2,64,000 | 3,40,000 | ||||
| 23 Aug | 131.79 | 4 | -0.85 | 28,000 | 8,000 | 72,000 | ||||
| 22 Aug | 133.88 | 4.85 | -0.50 | 40,000 | 28,000 | 60,000 | ||||
| 21 Aug | 135.04 | 5.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 133.15 | 5.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 131.32 | 5.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 128.28 | 5.35 | 0.00 | 0 | 0 | 32,000 | ||||
| 14 Aug | 125.23 | 5.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 128.14 | 5.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 131.70 | 5.35 | 0.00 | 0 | 28,000 | 0 | ||||
| 9 Aug | 129.35 | 5.35 | -4.65 | 40,000 | 24,000 | 28,000 | ||||
| 8 Aug | 137.45 | 10 | -6.85 | 4,000 | 0 | 0 | ||||
| 7 Aug | 141.63 | 16.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 135.46 | 16.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 136.62 | 16.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 146.23 | 16.85 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 150.03 | 16.85 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 153.04 | 16.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 148.10 | 16.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 147.74 | 16.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 147.39 | 16.85 | 0 | 0 | 0 | |||||
For Steel Authority Of India - strike price 137.5 expiring on 26SEP2024
Delta for 137.5 CE is -
Historical price for 137.5 CE is as follows
On 16 Sept SAIL was trading at 133.04. The strike last trading price was 1.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 124000 which increased total open position to 2328000
On 13 Sept SAIL was trading at 132.20. The strike last trading price was 1.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 2208000
On 12 Sept SAIL was trading at 130.69. The strike last trading price was 1.3, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 268000 which increased total open position to 2212000
On 11 Sept SAIL was trading at 126.97. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -72000 which decreased total open position to 1980000
On 10 Sept SAIL was trading at 129.14. The strike last trading price was 1.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 68000 which increased total open position to 2056000
On 9 Sept SAIL was trading at 127.91. The strike last trading price was 1.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 212000 which increased total open position to 1984000
On 6 Sept SAIL was trading at 129.38. The strike last trading price was 1.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 164000 which increased total open position to 1824000
On 5 Sept SAIL was trading at 131.22. The strike last trading price was 1.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -88000 which decreased total open position to 1672000
On 4 Sept SAIL was trading at 130.46. The strike last trading price was 1.85, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 208000 which increased total open position to 1772000
On 3 Sept SAIL was trading at 131.78. The strike last trading price was 2.45, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 1560000
On 2 Sept SAIL was trading at 133.17. The strike last trading price was 2.9, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 204000 which increased total open position to 1472000
On 30 Aug SAIL was trading at 133.69. The strike last trading price was 3.6, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 520000 which increased total open position to 1276000
On 29 Aug SAIL was trading at 134.25. The strike last trading price was 4.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 104000 which increased total open position to 760000
On 28 Aug SAIL was trading at 134.04. The strike last trading price was 4, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 652000
On 27 Aug SAIL was trading at 135.90. The strike last trading price was 4.85, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 196000 which increased total open position to 528000
On 26 Aug SAIL was trading at 137.75. The strike last trading price was 6.3, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 264000 which increased total open position to 340000
On 23 Aug SAIL was trading at 131.79. The strike last trading price was 4, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 72000
On 22 Aug SAIL was trading at 133.88. The strike last trading price was 4.85, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 60000
On 21 Aug SAIL was trading at 135.04. The strike last trading price was 5.35, 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 5.35, 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 5.35, 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 5.35, 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 32000
On 14 Aug SAIL was trading at 125.23. The strike last trading price was 5.35, 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 5.35, 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 5.35, 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 9 Aug SAIL was trading at 129.35. The strike last trading price was 5.35, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 28000
On 8 Aug SAIL was trading at 137.45. The strike last trading price was 10, which was -6.85 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 16.85, 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 6 Aug SAIL was trading at 135.46. The strike last trading price was 16.85, 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 5 Aug SAIL was trading at 136.62. The strike last trading price was 16.85, 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 2 Aug SAIL was trading at 146.23. The strike last trading price was 16.85, 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 1 Aug SAIL was trading at 150.03. The strike last trading price was 16.85, 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 31 Jul SAIL was trading at 153.04. The strike last trading price was 16.85, 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 30 Jul SAIL was trading at 148.10. The strike last trading price was 16.85, 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 29 Jul SAIL was trading at 147.74. The strike last trading price was 16.85, 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 26 Jul SAIL was trading at 147.39. The strike last trading price was 16.85, 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 |
| 16 Sept | 133.04 | 7.3 | 0.00 | 0 | 32,000 | 0 |
| 13 Sept | 132.20 | 7.3 | -3.45 | 2,32,000 | 36,000 | 5,24,000 |
| 12 Sept | 130.69 | 10.75 | -1.15 | 60,000 | -16,000 | 4,84,000 |
| 11 Sept | 126.97 | 11.9 | 3.30 | 36,000 | -16,000 | 5,04,000 |
| 10 Sept | 129.14 | 8.6 | -4.35 | 16,000 | 0 | 5,28,000 |
| 9 Sept | 127.91 | 12.95 | 2.65 | 44,000 | 16,000 | 5,24,000 |
| 6 Sept | 129.38 | 10.3 | 2.35 | 64,000 | 8,000 | 5,00,000 |
| 5 Sept | 131.22 | 7.95 | -1.40 | 12,000 | 4,000 | 4,92,000 |
| 4 Sept | 130.46 | 9.35 | 0.65 | 1,04,000 | 48,000 | 4,88,000 |
| 3 Sept | 131.78 | 8.7 | 0.95 | 1,56,000 | 68,000 | 4,36,000 |
| 2 Sept | 133.17 | 7.75 | 0.60 | 1,16,000 | 48,000 | 3,64,000 |
| 30 Aug | 133.69 | 7.15 | 0.00 | 3,04,000 | 1,92,000 | 3,20,000 |
| 29 Aug | 134.25 | 7.15 | 0.50 | 48,000 | 20,000 | 1,28,000 |
| 28 Aug | 134.04 | 6.65 | -0.25 | 44,000 | 4,000 | 1,04,000 |
| 27 Aug | 135.90 | 6.9 | 0.75 | 2,24,000 | 76,000 | 1,04,000 |
| 26 Aug | 137.75 | 6.15 | -3.90 | 28,000 | 24,000 | 24,000 |
| 23 Aug | 131.79 | 10.05 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 133.88 | 10.05 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 135.04 | 10.05 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 133.15 | 10.05 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 131.32 | 10.05 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 128.28 | 10.05 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 125.23 | 10.05 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 128.14 | 10.05 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 131.70 | 10.05 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 129.35 | 10.05 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 137.45 | 10.05 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 141.63 | 10.05 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 135.46 | 10.05 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 136.62 | 10.05 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 146.23 | 10.05 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 150.03 | 10.05 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 153.04 | 10.05 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 148.10 | 10.05 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 147.74 | 10.05 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 147.39 | 10.05 | 0 | 0 | 0 | |
For Steel Authority Of India - strike price 137.5 expiring on 26SEP2024
Delta for 137.5 PE is -
Historical price for 137.5 PE is as follows
On 16 Sept SAIL was trading at 133.04. The strike last trading price was 7.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 0
On 13 Sept SAIL was trading at 132.20. The strike last trading price was 7.3, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 524000
On 12 Sept SAIL was trading at 130.69. The strike last trading price was 10.75, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 484000
On 11 Sept SAIL was trading at 126.97. The strike last trading price was 11.9, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 504000
On 10 Sept SAIL was trading at 129.14. The strike last trading price was 8.6, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 528000
On 9 Sept SAIL was trading at 127.91. The strike last trading price was 12.95, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 524000
On 6 Sept SAIL was trading at 129.38. The strike last trading price was 10.3, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 500000
On 5 Sept SAIL was trading at 131.22. The strike last trading price was 7.95, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 492000
On 4 Sept SAIL was trading at 130.46. The strike last trading price was 9.35, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 488000
On 3 Sept SAIL was trading at 131.78. The strike last trading price was 8.7, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 68000 which increased total open position to 436000
On 2 Sept SAIL was trading at 133.17. The strike last trading price was 7.75, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 364000
On 30 Aug SAIL was trading at 133.69. The strike last trading price was 7.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 192000 which increased total open position to 320000
On 29 Aug SAIL was trading at 134.25. The strike last trading price was 7.15, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 128000
On 28 Aug SAIL was trading at 134.04. The strike last trading price was 6.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 104000
On 27 Aug SAIL was trading at 135.90. The strike last trading price was 6.9, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 76000 which increased total open position to 104000
On 26 Aug SAIL was trading at 137.75. The strike last trading price was 6.15, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 24000
On 23 Aug SAIL was trading at 131.79. The strike last trading price was 10.05, 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 22 Aug SAIL was trading at 133.88. The strike last trading price was 10.05, 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 21 Aug SAIL was trading at 135.04. The strike last trading price was 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0