SAIL
Steel Authority Of India
Historical option data for SAIL
06 Sep 2024 04:11 PM IST
| SAIL 142.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 129.38 | 0.85 | -0.15 | 4,96,000 | 88,000 | 9,00,000 | ||||
| 5 Sept | 131.22 | 1 | -0.05 | 4,08,000 | -8,000 | 8,12,000 | ||||
| 4 Sept | 130.46 | 1.05 | -0.35 | 6,76,000 | 2,64,000 | 8,24,000 | ||||
| 3 Sept | 131.78 | 1.4 | -0.40 | 3,52,000 | 1,16,000 | 5,44,000 | ||||
| 2 Sept | 133.17 | 1.8 | -0.35 | 4,60,000 | 88,000 | 4,36,000 | ||||
| 30 Aug | 133.69 | 2.15 | -0.50 | 4,60,000 | 1,00,000 | 3,32,000 | ||||
| 29 Aug | 134.25 | 2.65 | 0.10 | 2,28,000 | 44,000 | 2,28,000 | ||||
| 28 Aug | 134.04 | 2.55 | -0.75 | 1,52,000 | 52,000 | 1,80,000 | ||||
| 27 Aug | 135.90 | 3.3 | -0.70 | 1,04,000 | 36,000 | 1,20,000 | ||||
| 26 Aug | 137.75 | 4 | 1.20 | 2,60,000 | 52,000 | 88,000 | ||||
| 23 Aug | 131.79 | 2.8 | -0.05 | 16,000 | 0 | 28,000 | ||||
| 22 Aug | 133.88 | 2.85 | -0.40 | 48,000 | 4,000 | 28,000 | ||||
| 21 Aug | 135.04 | 3.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 133.15 | 3.25 | 0.00 | 0 | 0 | 24,000 | ||||
| 19 Aug | 131.32 | 3.25 | 0.00 | 0 | 0 | 24,000 | ||||
| 16 Aug | 128.28 | 3.25 | 0.00 | 0 | 0 | 24,000 | ||||
| 14 Aug | 125.23 | 3.25 | 0.00 | 0 | 0 | 24,000 | ||||
| 13 Aug | 128.14 | 3.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 131.70 | 3.25 | 0.00 | 0 | 24,000 | 0 | ||||
| 9 Aug | 129.35 | 3.25 | -11.10 | 40,000 | 28,000 | 28,000 | ||||
| 8 Aug | 137.45 | 14.35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 141.63 | 14.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 135.46 | 14.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 136.62 | 14.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 146.23 | 14.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 150.03 | 14.35 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 153.04 | 14.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 148.10 | 14.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 29 Jul | 147.74 | 14.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 147.39 | 14.35 | 0 | 0 | 0 | |||||
For Steel Authority Of India - strike price 142.5 expiring on 26SEP2024
Delta for 142.5 CE is -
Historical price for 142.5 CE is as follows
On 6 Sept SAIL was trading at 129.38. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 900000
On 5 Sept SAIL was trading at 131.22. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 812000
On 4 Sept SAIL was trading at 130.46. The strike last trading price was 1.05, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 264000 which increased total open position to 824000
On 3 Sept SAIL was trading at 131.78. The strike last trading price was 1.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 116000 which increased total open position to 544000
On 2 Sept SAIL was trading at 133.17. The strike last trading price was 1.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 436000
On 30 Aug SAIL was trading at 133.69. The strike last trading price was 2.15, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 100000 which increased total open position to 332000
On 29 Aug SAIL was trading at 134.25. The strike last trading price was 2.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 228000
On 28 Aug SAIL was trading at 134.04. The strike last trading price was 2.55, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 180000
On 27 Aug SAIL was trading at 135.90. The strike last trading price was 3.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 120000
On 26 Aug SAIL was trading at 137.75. The strike last trading price was 4, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 88000
On 23 Aug SAIL was trading at 131.79. The strike last trading price was 2.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28000
On 22 Aug SAIL was trading at 133.88. The strike last trading price was 2.85, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 28000
On 21 Aug SAIL was trading at 135.04. The strike last trading price was 3.25, 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 3.25, 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 24000
On 19 Aug SAIL was trading at 131.32. The strike last trading price was 3.25, 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 24000
On 16 Aug SAIL was trading at 128.28. The strike last trading price was 3.25, 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 24000
On 14 Aug SAIL was trading at 125.23. The strike last trading price was 3.25, 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 24000
On 13 Aug SAIL was trading at 128.14. The strike last trading price was 3.25, 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 3.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 0
On 9 Aug SAIL was trading at 129.35. The strike last trading price was 3.25, which was -11.10 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 28000
On 8 Aug SAIL was trading at 137.45. The strike last trading price was 14.35, 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 7 Aug SAIL was trading at 141.63. The strike last trading price was 14.35, 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 6 Aug SAIL was trading at 135.46. The strike last trading price was 14.35, 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 5 Aug SAIL was trading at 136.62. The strike last trading price was 14.35, 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 2 Aug SAIL was trading at 146.23. The strike last trading price was 14.35, 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 1 Aug SAIL was trading at 150.03. The strike last trading price was 14.35, 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 31 Jul SAIL was trading at 153.04. The strike last trading price was 14.35, 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 30 Jul SAIL was trading at 148.10. The strike last trading price was 14.35, 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 29 Jul SAIL was trading at 147.74. The strike last trading price was 14.35, 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 26 Jul SAIL was trading at 147.39. The strike last trading price was 14.35, 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 142.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 129.38 | 14.1 | 1.05 | 4,000 | 0 | 28,000 |
| 5 Sept | 131.22 | 13.05 | 0.00 | 0 | 4,000 | 0 |
| 4 Sept | 130.46 | 13.05 | 2.05 | 8,000 | 0 | 24,000 |
| 3 Sept | 131.78 | 11 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 133.17 | 11 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 133.69 | 11 | 0.00 | 0 | 4,000 | 0 |
| 29 Aug | 134.25 | 11 | 0.40 | 4,000 | 0 | 20,000 |
| 28 Aug | 134.04 | 10.6 | 1.30 | 16,000 | 8,000 | 12,000 |
| 27 Aug | 135.90 | 9.3 | 0.70 | 16,000 | 4,000 | 8,000 |
| 26 Aug | 137.75 | 8.6 | -1.65 | 40,000 | 8,000 | 12,000 |
| 23 Aug | 131.79 | 10.25 | 0.00 | 0 | 4,000 | 0 |
| 22 Aug | 133.88 | 10.25 | -2.25 | 4,000 | 0 | 0 |
| 21 Aug | 135.04 | 12.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 133.15 | 12.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 131.32 | 12.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 128.28 | 12.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 125.23 | 12.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 128.14 | 12.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 131.70 | 12.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 129.35 | 12.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 137.45 | 12.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 141.63 | 12.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 135.46 | 12.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 136.62 | 12.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 146.23 | 12.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 150.03 | 12.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 153.04 | 12.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 148.10 | 12.5 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 147.74 | 12.5 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 147.39 | 12.5 | 0 | 0 | 0 | |
For Steel Authority Of India - strike price 142.5 expiring on 26SEP2024
Delta for 142.5 PE is -
Historical price for 142.5 PE is as follows
On 6 Sept SAIL was trading at 129.38. The strike last trading price was 14.1, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28000
On 5 Sept SAIL was trading at 131.22. The strike last trading price was 13.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 0
On 4 Sept SAIL was trading at 130.46. The strike last trading price was 13.05, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24000
On 3 Sept SAIL was trading at 131.78. The strike last trading price was 11, 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 11, 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 11, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 0
On 29 Aug SAIL was trading at 134.25. The strike last trading price was 11, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20000
On 28 Aug SAIL was trading at 134.04. The strike last trading price was 10.6, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 12000
On 27 Aug SAIL was trading at 135.90. The strike last trading price was 9.3, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 8000
On 26 Aug SAIL was trading at 137.75. The strike last trading price was 8.6, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 12000
On 23 Aug SAIL was trading at 131.79. The strike last trading price was 10.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 0
On 22 Aug SAIL was trading at 133.88. The strike last trading price was 10.25, which was -2.25 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 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0