SAIL
Steel Authority Of India
Historical option data for SAIL
21 Nov 2024 04:11 PM IST
| SAIL 28NOV2024 142.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 110.59 | 0.05 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 20 Nov | 111.45 | 0.05 | 0.00 | - | 4 | -3 | 64 | |||
| 19 Nov | 111.45 | 0.05 | 0.00 | - | 4 | -1 | 64 | |||
| 18 Nov | 112.77 | 0.05 | 0.00 | - | 3 | 0 | 66 | |||
| 14 Nov | 111.84 | 0.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 111.69 | 0.05 | -0.10 | 50.99 | 1 | 0 | 66 | |||
| 12 Nov | 114.17 | 0.15 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 11 Nov | 115.89 | 0.15 | -0.05 | 48.89 | 9 | -2 | 67 | |||
| 8 Nov | 118.21 | 0.2 | -0.40 | 44.58 | 53 | -17 | 69 | |||
| 7 Nov | 123.36 | 0.6 | -0.10 | 43.90 | 102 | 4 | 74 | |||
| 6 Nov | 123.89 | 0.7 | 0.25 | 44.07 | 84 | 33 | 70 | |||
| 5 Nov | 118.53 | 0.45 | -0.05 | 47.27 | 48 | 36 | 37 | |||
| 4 Nov | 113.90 | 0.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 117.75 | 0.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 115.75 | 0.5 | 0.00 | - | 0 | 1 | 0 | |||
| 30 Oct | 116.03 | 0.5 | -11.55 | - | 5 | 0 | 0 | |||
| 29 Oct | 115.71 | 12.05 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 114.67 | 12.05 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 111.48 | 12.05 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 117.13 | 12.05 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 118.13 | 12.05 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 121.80 | 12.05 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 126.46 | 12.05 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 129.03 | 12.05 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Oct | 127.83 | 12.05 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 129.92 | 12.05 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 130.94 | 12.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 134.33 | 12.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 134.03 | 12.05 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 129.97 | 12.05 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 130.33 | 12.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 131.37 | 12.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 132.19 | 12.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 139.01 | 12.05 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 137.03 | 12.05 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 141.03 | 12.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 141.36 | 12.05 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 140.54 | 12.05 | - | 0 | 0 | 0 | ||||
For Steel Authority Of India - strike price 142.5 expiring on 28NOV2024
Delta for 142.5 CE is 0.00
Historical price for 142.5 CE is as follows
On 21 Nov SAIL was trading at 110.59. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 20 Nov SAIL was trading at 111.45. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 64
On 19 Nov SAIL was trading at 111.45. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 64
On 18 Nov SAIL was trading at 112.77. The strike last trading price was 0.05, 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 66
On 14 Nov SAIL was trading at 111.84. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov SAIL was trading at 111.69. The strike last trading price was 0.05, which was -0.10 lower than the previous day. The implied volatity was 50.99, the open interest changed by 0 which decreased total open position to 66
On 12 Nov SAIL was trading at 114.17. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 11 Nov SAIL was trading at 115.89. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 48.89, the open interest changed by -2 which decreased total open position to 67
On 8 Nov SAIL was trading at 118.21. The strike last trading price was 0.2, which was -0.40 lower than the previous day. The implied volatity was 44.58, the open interest changed by -17 which decreased total open position to 69
On 7 Nov SAIL was trading at 123.36. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 43.90, the open interest changed by 4 which increased total open position to 74
On 6 Nov SAIL was trading at 123.89. The strike last trading price was 0.7, which was 0.25 higher than the previous day. The implied volatity was 44.07, the open interest changed by 33 which increased total open position to 70
On 5 Nov SAIL was trading at 118.53. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 47.27, the open interest changed by 36 which increased total open position to 37
On 4 Nov SAIL was trading at 113.90. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Nov SAIL was trading at 117.75. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Oct SAIL was trading at 115.75. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct SAIL was trading at 116.03. The strike last trading price was 0.5, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct SAIL was trading at 115.71. The strike last trading price was 12.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct SAIL was trading at 114.67. The strike last trading price was 12.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct SAIL was trading at 111.48. The strike last trading price was 12.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct SAIL was trading at 117.13. The strike last trading price was 12.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct SAIL was trading at 118.13. The strike last trading price was 12.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct SAIL was trading at 121.80. The strike last trading price was 12.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct SAIL was trading at 126.46. The strike last trading price was 12.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct SAIL was trading at 129.03. The strike last trading price was 12.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct SAIL was trading at 127.83. The strike last trading price was 12.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct SAIL was trading at 129.92. The strike last trading price was 12.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct SAIL was trading at 130.94. The strike last trading price was 12.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct SAIL was trading at 134.33. The strike last trading price was 12.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct SAIL was trading at 134.03. The strike last trading price was 12.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct SAIL was trading at 129.97. The strike last trading price was 12.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct SAIL was trading at 130.33. The strike last trading price was 12.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct SAIL was trading at 131.37. The strike last trading price was 12.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct SAIL was trading at 132.19. The strike last trading price was 12.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct SAIL was trading at 139.01. The strike last trading price was 12.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct SAIL was trading at 137.03. The strike last trading price was 12.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct SAIL was trading at 141.03. The strike last trading price was 12.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept SAIL was trading at 141.36. The strike last trading price was 12.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept SAIL was trading at 140.54. The strike last trading price was 12.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SAIL 28NOV2024 142.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 110.59 | 19 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 111.45 | 19 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 111.45 | 19 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 112.77 | 19 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 111.84 | 19 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 111.69 | 19 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 114.17 | 19 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 115.89 | 19 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 118.21 | 19 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 123.36 | 19 | 0.00 | 0.00 | 0 | 2 | 0 |
| 6 Nov | 123.89 | 19 | -4.90 | 46.95 | 2 | 1 | 2 |
| 5 Nov | 118.53 | 23.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 113.90 | 23.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 117.75 | 23.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 115.75 | 23.9 | 0.00 | - | 0 | 1 | 0 |
| 30 Oct | 116.03 | 23.9 | 10.35 | - | 1 | 0 | 0 |
| 29 Oct | 115.71 | 13.55 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 114.67 | 13.55 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 111.48 | 13.55 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 117.13 | 13.55 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 118.13 | 13.55 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 121.80 | 13.55 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 126.46 | 13.55 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 129.03 | 13.55 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 127.83 | 13.55 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 129.92 | 13.55 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 130.94 | 13.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 134.33 | 13.55 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 134.03 | 13.55 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 129.97 | 13.55 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 130.33 | 13.55 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 131.37 | 13.55 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 132.19 | 13.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 139.01 | 13.55 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 137.03 | 13.55 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 141.03 | 13.55 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 141.36 | 13.55 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 140.54 | 13.55 | - | 0 | 0 | 0 | |
For Steel Authority Of India - strike price 142.5 expiring on 28NOV2024
Delta for 142.5 PE is 0.00
Historical price for 142.5 PE is as follows
On 21 Nov SAIL was trading at 110.59. The strike last trading price was 19, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov SAIL was trading at 111.45. The strike last trading price was 19, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov SAIL was trading at 111.45. The strike last trading price was 19, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov SAIL was trading at 112.77. The strike last trading price was 19, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov SAIL was trading at 111.84. The strike last trading price was 19, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov SAIL was trading at 111.69. The strike last trading price was 19, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov SAIL was trading at 114.17. The strike last trading price was 19, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov SAIL was trading at 115.89. The strike last trading price was 19, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov SAIL was trading at 118.21. The strike last trading price was 19, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Nov SAIL was trading at 123.36. The strike last trading price was 19, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 6 Nov SAIL was trading at 123.89. The strike last trading price was 19, which was -4.90 lower than the previous day. The implied volatity was 46.95, the open interest changed by 1 which increased total open position to 2
On 5 Nov SAIL was trading at 118.53. The strike last trading price was 23.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Nov SAIL was trading at 113.90. The strike last trading price was 23.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Nov SAIL was trading at 117.75. The strike last trading price was 23.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Oct SAIL was trading at 115.75. The strike last trading price was 23.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct SAIL was trading at 116.03. The strike last trading price was 23.9, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct SAIL was trading at 115.71. 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 which decreased total open position to
On 28 Oct SAIL was trading at 114.67. 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 which decreased total open position to
On 25 Oct SAIL was trading at 111.48. 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 which decreased total open position to
On 24 Oct SAIL was trading at 117.13. 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 which decreased total open position to
On 23 Oct SAIL was trading at 118.13. 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 which decreased total open position to
On 22 Oct SAIL was trading at 121.80. 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 which decreased total open position to
On 21 Oct SAIL was trading at 126.46. 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 which decreased total open position to
On 18 Oct SAIL was trading at 129.03. 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 which decreased total open position to
On 17 Oct SAIL was trading at 127.83. 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 which decreased total open position to
On 16 Oct SAIL was trading at 129.92. 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 which decreased total open position to
On 15 Oct SAIL was trading at 130.94. 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 which decreased total open position to
On 14 Oct SAIL was trading at 134.33. 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 which decreased total open position to
On 11 Oct SAIL was trading at 134.03. 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 which decreased total open position to
On 10 Oct SAIL was trading at 129.97. 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 which decreased total open position to
On 9 Oct SAIL was trading at 130.33. 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 which decreased total open position to
On 8 Oct SAIL was trading at 131.37. 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 which decreased total open position to
On 7 Oct SAIL was trading at 132.19. 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 which decreased total open position to
On 4 Oct SAIL was trading at 139.01. 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 which decreased total open position to
On 3 Oct SAIL was trading at 137.03. 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 which decreased total open position to
On 1 Oct SAIL was trading at 141.03. 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 which decreased total open position to
On 30 Sept SAIL was trading at 141.36. 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 which decreased total open position to
On 27 Sept SAIL was trading at 140.54. The strike last trading price was 13.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
