SAIL
Steel Authority Of India
Historical option data for SAIL
06 Sep 2024 04:11 PM IST
| SAIL 147.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 129.38 | 0.6 | 0.00 | 4,24,000 | -88,000 | 4,68,000 | ||||
| 5 Sept | 131.22 | 0.6 | 0.00 | 1,48,000 | 16,000 | 5,64,000 | ||||
| 4 Sept | 130.46 | 0.6 | -0.20 | 96,000 | 32,000 | 5,48,000 | ||||
| 3 Sept | 131.78 | 0.8 | -0.10 | 1,92,000 | 56,000 | 5,12,000 | ||||
| 2 Sept | 133.17 | 0.9 | -0.40 | 3,36,000 | 1,60,000 | 4,52,000 | ||||
| 30 Aug | 133.69 | 1.3 | -0.15 | 3,12,000 | 2,00,000 | 2,96,000 | ||||
| 29 Aug | 134.25 | 1.45 | -0.05 | 76,000 | 16,000 | 1,00,000 | ||||
| 28 Aug | 134.04 | 1.5 | -0.50 | 40,000 | 8,000 | 84,000 | ||||
| 27 Aug | 135.90 | 2 | -0.60 | 60,000 | 4,000 | 76,000 | ||||
| 26 Aug | 137.75 | 2.6 | 1.05 | 1,24,000 | 52,000 | 72,000 | ||||
| 23 Aug | 131.79 | 1.55 | -0.85 | 28,000 | -4,000 | 20,000 | ||||
| 22 Aug | 133.88 | 2.4 | -7.05 | 36,000 | 20,000 | 24,000 | ||||
| 21 Aug | 135.04 | 9.45 | 0.00 | 0 | 0 | 4,000 | ||||
| 20 Aug | 133.15 | 9.45 | 0.00 | 0 | 0 | 4,000 | ||||
| 19 Aug | 131.32 | 9.45 | 0.00 | 0 | 0 | 4,000 | ||||
| 16 Aug | 128.28 | 9.45 | 0.00 | 0 | 0 | 4,000 | ||||
| 14 Aug | 125.23 | 9.45 | 0.00 | 0 | 0 | 4,000 | ||||
| 13 Aug | 128.14 | 9.45 | 0.00 | 0 | 0 | 4,000 | ||||
|
|
||||||||||
| 12 Aug | 131.70 | 9.45 | 0.00 | 0 | 0 | 4,000 | ||||
| 9 Aug | 129.35 | 9.45 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 137.45 | 9.45 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 141.63 | 9.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 135.46 | 9.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 136.62 | 9.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 146.23 | 9.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 150.03 | 9.45 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 153.04 | 9.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 148.10 | 9.45 | 0.00 | 0 | 4,000 | 0 | ||||
| 29 Jul | 147.74 | 9.45 | -2.70 | 8,000 | 4,000 | 4,000 | ||||
| 26 Jul | 147.39 | 12.15 | 0 | 0 | 0 | |||||
For Steel Authority Of India - strike price 147.5 expiring on 26SEP2024
Delta for 147.5 CE is -
Historical price for 147.5 CE is as follows
On 6 Sept SAIL was trading at 129.38. The strike last trading price was 0.6, 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 468000
On 5 Sept SAIL was trading at 131.22. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 564000
On 4 Sept SAIL was trading at 130.46. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 548000
On 3 Sept SAIL was trading at 131.78. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 512000
On 2 Sept SAIL was trading at 133.17. The strike last trading price was 0.9, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 160000 which increased total open position to 452000
On 30 Aug SAIL was trading at 133.69. The strike last trading price was 1.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 200000 which increased total open position to 296000
On 29 Aug SAIL was trading at 134.25. The strike last trading price was 1.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 100000
On 28 Aug SAIL was trading at 134.04. The strike last trading price was 1.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 84000
On 27 Aug SAIL was trading at 135.90. The strike last trading price was 2, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 76000
On 26 Aug SAIL was trading at 137.75. The strike last trading price was 2.6, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 72000
On 23 Aug SAIL was trading at 131.79. The strike last trading price was 1.55, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 20000
On 22 Aug SAIL was trading at 133.88. The strike last trading price was 2.4, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 24000
On 21 Aug SAIL was trading at 135.04. The strike last trading price was 9.45, 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 4000
On 20 Aug SAIL was trading at 133.15. The strike last trading price was 9.45, 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 4000
On 19 Aug SAIL was trading at 131.32. The strike last trading price was 9.45, 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 4000
On 16 Aug SAIL was trading at 128.28. The strike last trading price was 9.45, 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 4000
On 14 Aug SAIL was trading at 125.23. The strike last trading price was 9.45, 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 4000
On 13 Aug SAIL was trading at 128.14. The strike last trading price was 9.45, 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 4000
On 12 Aug SAIL was trading at 131.70. The strike last trading price was 9.45, 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 4000
On 9 Aug SAIL was trading at 129.35. The strike last trading price was 9.45, 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 9.45, 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 9.45, 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 9.45, 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 9.45, 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 9.45, 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 9.45, 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 9.45, 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 9.45, 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 Jul SAIL was trading at 147.74. The strike last trading price was 9.45, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 26 Jul SAIL was trading at 147.39. The strike last trading price was 12.15, 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 147.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 129.38 | 17.6 | -0.60 | 8,000 | -4,000 | 76,000 |
| 5 Sept | 131.22 | 18.2 | 0.00 | 0 | 4,000 | 0 |
| 4 Sept | 130.46 | 18.2 | 3.55 | 4,000 | 0 | 76,000 |
| 3 Sept | 131.78 | 14.65 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 133.17 | 14.65 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 133.69 | 14.65 | 0.00 | 0 | 8,000 | 0 |
| 29 Aug | 134.25 | 14.65 | -0.50 | 8,000 | 0 | 68,000 |
| 28 Aug | 134.04 | 15.15 | 1.90 | 64,000 | 52,000 | 68,000 |
| 27 Aug | 135.90 | 13.25 | -0.75 | 4,000 | 0 | 12,000 |
| 26 Aug | 137.75 | 14 | -1.25 | 12,000 | 0 | 0 |
| 23 Aug | 131.79 | 15.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 133.88 | 15.25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 135.04 | 15.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 133.15 | 15.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 131.32 | 15.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 128.28 | 15.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 125.23 | 15.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 128.14 | 15.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 131.70 | 15.25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 129.35 | 15.25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 137.45 | 15.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 141.63 | 15.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 135.46 | 15.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 136.62 | 15.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 146.23 | 15.25 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 150.03 | 15.25 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 153.04 | 15.25 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 148.10 | 15.25 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 147.74 | 15.25 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 147.39 | 15.25 | 0 | 0 | 0 | |
For Steel Authority Of India - strike price 147.5 expiring on 26SEP2024
Delta for 147.5 PE is -
Historical price for 147.5 PE is as follows
On 6 Sept SAIL was trading at 129.38. The strike last trading price was 17.6, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 76000
On 5 Sept SAIL was trading at 131.22. The strike last trading price was 18.2, 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 18.2, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76000
On 3 Sept SAIL was trading at 131.78. The strike last trading price was 14.65, 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 14.65, 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 14.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 0
On 29 Aug SAIL was trading at 134.25. The strike last trading price was 14.65, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68000
On 28 Aug SAIL was trading at 134.04. The strike last trading price was 15.15, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 68000
On 27 Aug SAIL was trading at 135.90. The strike last trading price was 13.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12000
On 26 Aug SAIL was trading at 137.75. The strike last trading price was 14, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug SAIL was trading at 131.79. The strike last trading price was 15.25, 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 22 Aug SAIL was trading at 133.88. The strike last trading price was 15.25, 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 21 Aug SAIL was trading at 135.04. The strike last trading price was 15.25, 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 15.25, 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 19 Aug SAIL was trading at 131.32. The strike last trading price was 15.25, 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 16 Aug SAIL was trading at 128.28. The strike last trading price was 15.25, 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 14 Aug SAIL was trading at 125.23. The strike last trading price was 15.25, 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 13 Aug SAIL was trading at 128.14. The strike last trading price was 15.25, 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 15.25, 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 9 Aug SAIL was trading at 129.35. The strike last trading price was 15.25, 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 8 Aug SAIL was trading at 137.45. The strike last trading price was 15.25, 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 7 Aug SAIL was trading at 141.63. The strike last trading price was 15.25, 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 6 Aug SAIL was trading at 135.46. The strike last trading price was 15.25, 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 5 Aug SAIL was trading at 136.62. The strike last trading price was 15.25, 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 2 Aug SAIL was trading at 146.23. The strike last trading price was 15.25, 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 1 Aug SAIL was trading at 150.03. The strike last trading price was 15.25, 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 31 Jul SAIL was trading at 153.04. The strike last trading price was 15.25, 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 30 Jul SAIL was trading at 148.10. The strike last trading price was 15.25, 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 29 Jul SAIL was trading at 147.74. The strike last trading price was 15.25, 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 26 Jul SAIL was trading at 147.39. The strike last trading price was 15.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0