SAIL
Steel Authority Of India
Historical option data for SAIL
24 Apr 2026 01:28 PM IST
| SAIL 28-Apr-2026 (4d) 140 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 177.66 | 25.96 | -0.08999999999999986 | - | 0 | 0 | 51 | |||||||||
| 23 Apr | 176.45 | 25.96 | -0.08999999999999986 | - | 0 | 0 | 51 | |||||||||
| 22 Apr | 176.23 | 25.96 | -0.08999999999999986 | - | 0 | 0 | 51 | |||||||||
| 21 Apr | 175.06 | 25.96 | -0.08999999999999986 | - | 0 | 0 | 51 | |||||||||
| 20 Apr | 172.71 | 25.96 | -0.08999999999999986 | - | 0 | 0 | 51 | |||||||||
| 17 Apr | 173.33 | 25.96 | -0.08999999999999986 | - | 0 | 0 | 51 | |||||||||
| 16 Apr | 171.32 | 25.96 | -0.08999999999999986 | - | 0 | 0 | 51 | |||||||||
| 15 Apr | 166.95 | 25.96 | -0.08999999999999986 | - | 0 | 0 | 51 | |||||||||
| 13 Apr | 167.88 | 25.96 | -0.08999999999999986 | - | 0 | 0 | 51 | |||||||||
| 10 Apr | 166.02 | 25.96 | -0.08999999999999986 | - | 0 | 0 | 51 | |||||||||
| 9 Apr | 163.35 | 25.96 | 3.43 | - | 0 | -81 | 0 | |||||||||
| 8 Apr | 164.41 | 25.96 | 3.43 | 54.57 | 326 | -78 | 54 | |||||||||
| 7 Apr | 160.62 | 23 | 4.2 | 51.58 | 28 | 25 | 129 | |||||||||
| 6 Apr | 160.44 | 18.8 | 1.64 | - | 0 | 0 | 104 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 155.16 | 18.8 | 1.64 | 58.42 | 3 | -1 | 105 | |||||||||
| 1 Apr | 155.82 | 17.16 | -6.19 | 33.85 | 112 | 106 | 106 | |||||||||
| 4 Mar | 155.62 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 165.59 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 165.71 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 165.51 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 164.93 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 160.18 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 156.68 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 158.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 155.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 159.21 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 157.27 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 159.58 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 159.28 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 160.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 162.12 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 160.99 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 158.38 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 160.52 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 158.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 157.29 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 154.36 | 23.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 148.67 | 23.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 148.63 | 23.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 151.13 | 23.35 | 0 | - | 0 | 0 | 0 | |||||||||
For Steel Authority Of India - strike price 140 expiring on 28APR2026
Delta for 140 CE is -
Historical price for 140 CE is as follows
On 24 Apr SAIL was trading at 177.66. The strike last trading price was 25.96, which was -0.08999999999999986 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 23 Apr SAIL was trading at 176.45. The strike last trading price was 25.96, which was -0.08999999999999986 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 22 Apr SAIL was trading at 176.23. The strike last trading price was 25.96, which was -0.08999999999999986 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 21 Apr SAIL was trading at 175.06. The strike last trading price was 25.96, which was -0.08999999999999986 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 20 Apr SAIL was trading at 172.71. The strike last trading price was 25.96, which was -0.08999999999999986 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 17 Apr SAIL was trading at 173.33. The strike last trading price was 25.96, which was -0.08999999999999986 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 16 Apr SAIL was trading at 171.32. The strike last trading price was 25.96, which was -0.08999999999999986 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 15 Apr SAIL was trading at 166.95. The strike last trading price was 25.96, which was -0.08999999999999986 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 13 Apr SAIL was trading at 167.88. The strike last trading price was 25.96, which was -0.08999999999999986 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 10 Apr SAIL was trading at 166.02. The strike last trading price was 25.96, which was -0.08999999999999986 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 9 Apr SAIL was trading at 163.35. The strike last trading price was 25.96, which was 3.43 higher than the previous day. The implied volatity was -, the open interest changed by -81 which decreased total open position to 0
On 8 Apr SAIL was trading at 164.41. The strike last trading price was 25.96, which was 3.43 higher than the previous day. The implied volatity was 54.57, the open interest changed by -78 which decreased total open position to 54
On 7 Apr SAIL was trading at 160.62. The strike last trading price was 23, which was 4.2 higher than the previous day. The implied volatity was 51.58, the open interest changed by 25 which increased total open position to 129
On 6 Apr SAIL was trading at 160.44. The strike last trading price was 18.8, which was 1.64 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 104
On 2 Apr SAIL was trading at 155.16. The strike last trading price was 18.8, which was 1.64 higher than the previous day. The implied volatity was 58.42, the open interest changed by -1 which decreased total open position to 105
On 1 Apr SAIL was trading at 155.82. The strike last trading price was 17.16, which was -6.19 lower than the previous day. The implied volatity was 33.85, the open interest changed by 106 which increased total open position to 106
On 4 Mar SAIL was trading at 155.62. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar SAIL was trading at 165.59. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb SAIL was trading at 165.71. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb SAIL was trading at 165.51. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb SAIL was trading at 164.93. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb SAIL was trading at 160.18. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb SAIL was trading at 156.68. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb SAIL was trading at 158.75. The strike last trading price was -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 23.35, 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 2 Feb SAIL was trading at 148.67. The strike last trading price was 23.35, 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 1 Feb SAIL was trading at 148.63. The strike last trading price was 23.35, 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 Jan SAIL was trading at 151.13. The strike last trading price was 23.35, 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
| SAIL 28-Apr-2026 (4d) 140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0.00077
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 177.66 | 0.02 | 0.02 | 71.45 | 0 | 0 | 103 |
| 23 Apr | 176.45 | 0.02 | -0.009999999999999998 | 71.45 | 1 | 0 | 104 |
| 22 Apr | 176.23 | 0.03 | -0.13 | 70.3 | 7 | -6 | 105 |
| 21 Apr | 175.06 | 0.25 | 0.14 | 86.22 | 6 | -5 | 112 |
| 20 Apr | 172.71 | 0.11 | -0.06000000000000001 | 67.11 | 2 | -1 | 117 |
| 17 Apr | 173.33 | 0.05 | -0.35000000000000003 | 52.43 | 10 | -4 | 119 |
| 16 Apr | 171.32 | 0.4 | 0.30000000000000004 | 64.16 | 2 | 0 | 125 |
| 15 Apr | 166.95 | 0.1 | 0 | 45.49 | 3 | -2 | 126 |
| 13 Apr | 167.88 | 0.1 | -0.4 | 43.98 | 5 | -2 | 130 |
| 10 Apr | 166.02 | 0.53 | 0.53 | - | 0 | 0 | 132 |
| 9 Apr | 163.35 | 0.53 | -0.44 | - | 0 | -35 | 0 |
| 8 Apr | 164.41 | 0.53 | -0.44 | 48.04 | 251 | -34 | 133 |
| 7 Apr | 160.62 | 0.87 | -0.33 | 48.55 | 182 | 63 | 165 |
| 6 Apr | 160.44 | 1.21 | -0.77 | 51.11 | 197 | 27 | 102 |
| 2 Apr | 155.16 | 1.97 | 0.21 | 46.13 | 147 | 22 | 73 |
| 1 Apr | 155.82 | 1.79 | -3.85 | 45.26 | 83 | 51 | 51 |
| 4 Mar | 155.62 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 165.59 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 165.71 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 165.51 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 164.93 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 160.18 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 156.68 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 158.75 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 155.80 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 159.21 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 157.27 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 159.58 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 159.28 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 160.35 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 162.12 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 160.99 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 158.38 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 160.52 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 158.50 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 157.29 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 154.36 | 5.64 | 0 | 5.43 | 0 | 0 | 0 |
| 2 Feb | 148.67 | 5.64 | 0 | 5.04 | 0 | 0 | 0 |
| 1 Feb | 148.63 | 5.64 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 151.13 | 5.64 | 0 | - | 0 | 0 | 0 |
For Steel Authority Of India - strike price 140 expiring on 28APR2026
Delta for 140 PE is 0
Historical price for 140 PE is as follows
On 24 Apr SAIL was trading at 177.66. The strike last trading price was 0.02, which was 0.02 higher than the previous day. The implied volatity was 71.45, the open interest changed by 0 which decreased total open position to 103
On 23 Apr SAIL was trading at 176.45. The strike last trading price was 0.02, which was -0.009999999999999998 lower than the previous day. The implied volatity was 71.45, the open interest changed by 0 which decreased total open position to 104
On 22 Apr SAIL was trading at 176.23. The strike last trading price was 0.03, which was -0.13 lower than the previous day. The implied volatity was 70.3, the open interest changed by -6 which decreased total open position to 105
On 21 Apr SAIL was trading at 175.06. The strike last trading price was 0.25, which was 0.14 higher than the previous day. The implied volatity was 86.22, the open interest changed by -5 which decreased total open position to 112
On 20 Apr SAIL was trading at 172.71. The strike last trading price was 0.11, which was -0.06000000000000001 lower than the previous day. The implied volatity was 67.11, the open interest changed by -1 which decreased total open position to 117
On 17 Apr SAIL was trading at 173.33. The strike last trading price was 0.05, which was -0.35000000000000003 lower than the previous day. The implied volatity was 52.43, the open interest changed by -4 which decreased total open position to 119
On 16 Apr SAIL was trading at 171.32. The strike last trading price was 0.4, which was 0.30000000000000004 higher than the previous day. The implied volatity was 64.16, the open interest changed by 0 which decreased total open position to 125
On 15 Apr SAIL was trading at 166.95. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 45.49, the open interest changed by -2 which decreased total open position to 126
On 13 Apr SAIL was trading at 167.88. The strike last trading price was 0.1, which was -0.4 lower than the previous day. The implied volatity was 43.98, the open interest changed by -2 which decreased total open position to 130
On 10 Apr SAIL was trading at 166.02. The strike last trading price was 0.53, which was 0.53 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 132
On 9 Apr SAIL was trading at 163.35. The strike last trading price was 0.53, which was -0.44 lower than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 0
On 8 Apr SAIL was trading at 164.41. The strike last trading price was 0.53, which was -0.44 lower than the previous day. The implied volatity was 48.04, the open interest changed by -34 which decreased total open position to 133
On 7 Apr SAIL was trading at 160.62. The strike last trading price was 0.87, which was -0.33 lower than the previous day. The implied volatity was 48.55, the open interest changed by 63 which increased total open position to 165
On 6 Apr SAIL was trading at 160.44. The strike last trading price was 1.21, which was -0.77 lower than the previous day. The implied volatity was 51.11, the open interest changed by 27 which increased total open position to 102
On 2 Apr SAIL was trading at 155.16. The strike last trading price was 1.97, which was 0.21 higher than the previous day. The implied volatity was 46.13, the open interest changed by 22 which increased total open position to 73
On 1 Apr SAIL was trading at 155.82. The strike last trading price was 1.79, which was -3.85 lower than the previous day. The implied volatity was 45.26, the open interest changed by 51 which increased total open position to 51
On 4 Mar SAIL was trading at 155.62. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar SAIL was trading at 165.59. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb SAIL was trading at 165.71. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb SAIL was trading at 165.51. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb SAIL was trading at 164.93. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb SAIL was trading at 160.18. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb SAIL was trading at 156.68. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb SAIL was trading at 158.75. The strike last trading price was -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 5.64, which was 0 lower than the previous day. The implied volatity was 5.43, 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 5.64, which was 0 lower than the previous day. The implied volatity was 5.04, 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 5.64, 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 5.64, 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
