SAIL
Steel Authority Of India
Historical option data for SAIL
24 Apr 2026 01:27 PM IST
| SAIL 28-Apr-2026 (4d) 145 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 177.67 | 22.5 | 0 | - | 0 | 0 | 6 | |||||||||
| 23 Apr | 176.45 | 22.5 | 0 | - | 0 | 0 | 6 | |||||||||
| 22 Apr | 176.23 | 22.5 | 0 | - | 0 | 0 | 6 | |||||||||
| 21 Apr | 175.06 | 22.5 | 0 | - | 0 | 0 | 6 | |||||||||
| 20 Apr | 172.71 | 22.5 | 0 | - | 0 | 0 | 6 | |||||||||
| 17 Apr | 173.33 | 22.5 | 0 | - | 0 | 0 | 6 | |||||||||
| 16 Apr | 171.32 | 22.5 | 0 | - | 0 | 0 | 6 | |||||||||
| 15 Apr | 166.95 | 22.5 | 0 | - | 0 | 0 | 6 | |||||||||
| 13 Apr | 167.88 | 22.5 | 0 | 47.11 | 0 | 0 | 6 | |||||||||
| 10 Apr | 166.02 | 22.5 | -0.0799999999999983 | 47.11 | 1 | 0 | 6 | |||||||||
| 9 Apr | 163.35 | 22.58 | 8.53 | - | 0 | 4 | 0 | |||||||||
| 8 Apr | 164.41 | 22.58 | 8.53 | 64.41 | 5 | 1 | 3 | |||||||||
|
|
||||||||||||||||
| 7 Apr | 160.62 | 14.05 | 1.05 | - | 0 | 0 | 2 | |||||||||
| 6 Apr | 160.44 | 14.05 | 1.05 | - | 0 | 0 | 2 | |||||||||
| 2 Apr | 155.16 | 14.05 | 1.05 | 48.8 | 2 | 1 | 2 | |||||||||
| 1 Apr | 155.82 | 13 | -8.08 | 33.66 | 1 | 0 | 0 | |||||||||
| 30 Mar | 151.42 | 21.08 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 146.47 | 21.08 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 151.71 | 21.08 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 145.73 | 21.08 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 143.04 | 21.08 | 0 | 0.66 | 0 | 0 | 0 | |||||||||
| 20 Mar | 155.52 | 21.08 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 152.55 | 21.08 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 154.42 | 21.08 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 153.53 | 21.08 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 144.69 | 21.08 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 149.89 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 153.65 | 21.08 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 153.88 | 21.08 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 149.84 | 21.08 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 149.52 | 21.08 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 154.94 | 21.08 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 156.15 | 21.08 | 0 | - | 0 | 0 | 0 | |||||||||
For Steel Authority Of India - strike price 145 expiring on 28APR2026
Delta for 145 CE is -
Historical price for 145 CE is as follows
On 24 Apr SAIL was trading at 177.67. The strike last trading price was 22.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 23 Apr SAIL was trading at 176.45. The strike last trading price was 22.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 22 Apr SAIL was trading at 176.23. The strike last trading price was 22.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 21 Apr SAIL was trading at 175.06. The strike last trading price was 22.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 20 Apr SAIL was trading at 172.71. The strike last trading price was 22.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 17 Apr SAIL was trading at 173.33. The strike last trading price was 22.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 16 Apr SAIL was trading at 171.32. The strike last trading price was 22.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 15 Apr SAIL was trading at 166.95. The strike last trading price was 22.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 13 Apr SAIL was trading at 167.88. The strike last trading price was 22.5, which was 0 lower than the previous day. The implied volatity was 47.11, the open interest changed by 0 which decreased total open position to 6
On 10 Apr SAIL was trading at 166.02. The strike last trading price was 22.5, which was -0.0799999999999983 lower than the previous day. The implied volatity was 47.11, the open interest changed by 0 which decreased total open position to 6
On 9 Apr SAIL was trading at 163.35. The strike last trading price was 22.58, which was 8.53 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0
On 8 Apr SAIL was trading at 164.41. The strike last trading price was 22.58, which was 8.53 higher than the previous day. The implied volatity was 64.41, the open interest changed by 1 which increased total open position to 3
On 7 Apr SAIL was trading at 160.62. The strike last trading price was 14.05, 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 2
On 6 Apr SAIL was trading at 160.44. The strike last trading price was 14.05, 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 2
On 2 Apr SAIL was trading at 155.16. The strike last trading price was 14.05, which was 1.05 higher than the previous day. The implied volatity was 48.8, the open interest changed by 1 which increased total open position to 2
On 1 Apr SAIL was trading at 155.82. The strike last trading price was 13, which was -8.08 lower than the previous day. The implied volatity was 33.66, the open interest changed by 0 which decreased total open position to 0
On 30 Mar SAIL was trading at 151.42. The strike last trading price was 21.08, 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 27 Mar SAIL was trading at 146.47. The strike last trading price was 21.08, 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 25 Mar SAIL was trading at 151.71. The strike last trading price was 21.08, 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 24 Mar SAIL was trading at 145.73. The strike last trading price was 21.08, 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 23 Mar SAIL was trading at 143.04. The strike last trading price was 21.08, which was 0 lower than the previous day. The implied volatity was 0.66, the open interest changed by 0 which decreased total open position to 0
On 20 Mar SAIL was trading at 155.52. The strike last trading price was 21.08, 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 19 Mar SAIL was trading at 152.55. The strike last trading price was 21.08, 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 18 Mar SAIL was trading at 154.42. The strike last trading price was 21.08, 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 17 Mar SAIL was trading at 153.53. The strike last trading price was 21.08, 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 16 Mar SAIL was trading at 144.69. The strike last trading price was 21.08, 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 13 Mar SAIL was trading at 149.89. 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 Mar SAIL was trading at 153.65. The strike last trading price was 21.08, 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 11 Mar SAIL was trading at 153.88. The strike last trading price was 21.08, 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 10 Mar SAIL was trading at 149.84. The strike last trading price was 21.08, 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 9 Mar SAIL was trading at 149.52. The strike last trading price was 21.08, 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 6 Mar SAIL was trading at 154.94. The strike last trading price was 21.08, 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 5 Mar SAIL was trading at 156.15. The strike last trading price was 21.08, 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) 145 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 177.67 | 0.03 | 0.03 | - | 0 | 0 | 122 |
| 23 Apr | 176.45 | 0.03 | 0.03 | 60.54 | 0 | 0 | 122 |
| 22 Apr | 176.23 | 0.03 | -0.12 | 60.54 | 8 | -2 | 128 |
| 21 Apr | 175.06 | 0.15 | -0.19000000000000003 | 68.74 | 6 | -4 | 131 |
| 20 Apr | 172.71 | 0.34 | 0.34 | - | 0 | 0 | 135 |
| 17 Apr | 173.33 | 0.34 | 0.34 | - | 0 | 0 | 135 |
| 16 Apr | 171.32 | 0.34 | 0.34 | 47.22 | 0 | 0 | 135 |
| 15 Apr | 166.95 | 0.34 | -0.06999999999999995 | 47.22 | 6 | -1 | 136 |
| 13 Apr | 167.88 | 0.41 | -0.24000000000000005 | 50.98 | 6 | -1 | 138 |
| 10 Apr | 166.02 | 0.65 | 0.65 | - | 0 | 0 | 139 |
| 9 Apr | 163.35 | 0.65 | -0.14 | 41.53 | 3 | -1 | 138 |
| 8 Apr | 164.41 | 0.75 | -0.68 | 43.64 | 213 | 43 | 140 |
| 7 Apr | 160.62 | 1.35 | -0.53 | 45.66 | 111 | 27 | 96 |
| 6 Apr | 160.44 | 1.89 | -1.13 | 48.93 | 101 | 5 | 69 |
| 2 Apr | 155.16 | 3 | 0.31 | 44.21 | 179 | 17 | 63 |
| 1 Apr | 155.82 | 2.72 | -2.03 | 43.21 | 99 | 40 | 43 |
| 30 Mar | 151.42 | 4.75 | 0.51 | - | 0 | 0 | 0 |
| 27 Mar | 146.47 | 4.75 | 0.51 | - | 0 | 0 | 3 |
| 25 Mar | 151.71 | 4.75 | 0.51 | - | 0 | 0 | 3 |
| 24 Mar | 145.73 | 4.75 | 0.51 | - | 0 | 0 | 3 |
| 23 Mar | 143.04 | 4.75 | 0.51 | - | 0 | 0 | 3 |
| 20 Mar | 155.52 | 4.75 | 0.51 | - | 0 | 0 | 3 |
| 19 Mar | 152.55 | 4.75 | 0.51 | - | 0 | 0 | 3 |
| 18 Mar | 154.42 | 4.75 | 0.51 | - | 0 | 0 | 3 |
| 17 Mar | 153.53 | 4.75 | 0.51 | - | 0 | 0 | 3 |
| 16 Mar | 144.69 | 4.75 | 0.51 | - | 0 | 0 | 0 |
| 13 Mar | 149.89 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 153.65 | 4.75 | 0.51 | - | 0 | 0 | 3 |
| 11 Mar | 153.88 | 4.75 | 0.51 | - | 0 | 0 | 3 |
| 10 Mar | 149.84 | 4.75 | 0.51 | - | 0 | 0 | 3 |
| 9 Mar | 149.52 | 4.75 | 0.51 | - | 0 | 0 | 3 |
| 6 Mar | 154.94 | 4.75 | 0.51 | - | 0 | 0 | 3 |
| 5 Mar | 156.15 | 4.75 | 0.51 | - | 0 | 0 | 3 |
For Steel Authority Of India - strike price 145 expiring on 28APR2026
Delta for 145 PE is -
Historical price for 145 PE is as follows
On 24 Apr SAIL was trading at 177.67. The strike last trading price was 0.03, which was 0.03 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 122
On 23 Apr SAIL was trading at 176.45. The strike last trading price was 0.03, which was 0.03 higher than the previous day. The implied volatity was 60.54, the open interest changed by 0 which decreased total open position to 122
On 22 Apr SAIL was trading at 176.23. The strike last trading price was 0.03, which was -0.12 lower than the previous day. The implied volatity was 60.54, the open interest changed by -2 which decreased total open position to 128
On 21 Apr SAIL was trading at 175.06. The strike last trading price was 0.15, which was -0.19000000000000003 lower than the previous day. The implied volatity was 68.74, the open interest changed by -4 which decreased total open position to 131
On 20 Apr SAIL was trading at 172.71. The strike last trading price was 0.34, which was 0.34 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 135
On 17 Apr SAIL was trading at 173.33. The strike last trading price was 0.34, which was 0.34 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 135
On 16 Apr SAIL was trading at 171.32. The strike last trading price was 0.34, which was 0.34 higher than the previous day. The implied volatity was 47.22, the open interest changed by 0 which decreased total open position to 135
On 15 Apr SAIL was trading at 166.95. The strike last trading price was 0.34, which was -0.06999999999999995 lower than the previous day. The implied volatity was 47.22, the open interest changed by -1 which decreased total open position to 136
On 13 Apr SAIL was trading at 167.88. The strike last trading price was 0.41, which was -0.24000000000000005 lower than the previous day. The implied volatity was 50.98, the open interest changed by -1 which decreased total open position to 138
On 10 Apr SAIL was trading at 166.02. The strike last trading price was 0.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 139
On 9 Apr SAIL was trading at 163.35. The strike last trading price was 0.65, which was -0.14 lower than the previous day. The implied volatity was 41.53, the open interest changed by -1 which decreased total open position to 138
On 8 Apr SAIL was trading at 164.41. The strike last trading price was 0.75, which was -0.68 lower than the previous day. The implied volatity was 43.64, the open interest changed by 43 which increased total open position to 140
On 7 Apr SAIL was trading at 160.62. The strike last trading price was 1.35, which was -0.53 lower than the previous day. The implied volatity was 45.66, the open interest changed by 27 which increased total open position to 96
On 6 Apr SAIL was trading at 160.44. The strike last trading price was 1.89, which was -1.13 lower than the previous day. The implied volatity was 48.93, the open interest changed by 5 which increased total open position to 69
On 2 Apr SAIL was trading at 155.16. The strike last trading price was 3, which was 0.31 higher than the previous day. The implied volatity was 44.21, the open interest changed by 17 which increased total open position to 63
On 1 Apr SAIL was trading at 155.82. The strike last trading price was 2.72, which was -2.03 lower than the previous day. The implied volatity was 43.21, the open interest changed by 40 which increased total open position to 43
On 30 Mar SAIL was trading at 151.42. The strike last trading price was 4.75, which was 0.51 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar SAIL was trading at 146.47. The strike last trading price was 4.75, which was 0.51 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 Mar SAIL was trading at 151.71. The strike last trading price was 4.75, which was 0.51 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Mar SAIL was trading at 145.73. The strike last trading price was 4.75, which was 0.51 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Mar SAIL was trading at 143.04. The strike last trading price was 4.75, which was 0.51 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Mar SAIL was trading at 155.52. The strike last trading price was 4.75, which was 0.51 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Mar SAIL was trading at 152.55. The strike last trading price was 4.75, which was 0.51 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 Mar SAIL was trading at 154.42. The strike last trading price was 4.75, which was 0.51 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Mar SAIL was trading at 153.53. The strike last trading price was 4.75, which was 0.51 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Mar SAIL was trading at 144.69. The strike last trading price was 4.75, which was 0.51 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar SAIL was trading at 149.89. 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 Mar SAIL was trading at 153.65. The strike last trading price was 4.75, which was 0.51 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 11 Mar SAIL was trading at 153.88. The strike last trading price was 4.75, which was 0.51 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Mar SAIL was trading at 149.84. The strike last trading price was 4.75, which was 0.51 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Mar SAIL was trading at 149.52. The strike last trading price was 4.75, which was 0.51 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Mar SAIL was trading at 154.94. The strike last trading price was 4.75, which was 0.51 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Mar SAIL was trading at 156.15. The strike last trading price was 4.75, which was 0.51 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
