SAIL
Steel Authority Of India
Historical option data for SAIL
06 Sep 2024 04:11 PM IST
| SAIL 155 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 129.38 | 0.25 | -0.10 | 1,80,000 | 44,000 | 18,92,000 | ||||
| 5 Sept | 131.22 | 0.35 | 0.00 | 6,24,000 | 1,20,000 | 18,52,000 | ||||
| 4 Sept | 130.46 | 0.35 | -0.10 | 8,44,000 | 1,96,000 | 17,32,000 | ||||
| 3 Sept | 131.78 | 0.45 | 0.00 | 4,96,000 | 60,000 | 15,32,000 | ||||
| 2 Sept | 133.17 | 0.45 | -0.25 | 5,80,000 | 1,32,000 | 14,72,000 | ||||
|
|
||||||||||
| 30 Aug | 133.69 | 0.7 | -0.15 | 5,84,000 | 1,72,000 | 13,32,000 | ||||
| 29 Aug | 134.25 | 0.85 | 0.05 | 6,48,000 | 2,00,000 | 11,52,000 | ||||
| 28 Aug | 134.04 | 0.8 | -0.30 | 3,00,000 | 1,64,000 | 9,48,000 | ||||
| 27 Aug | 135.90 | 1.1 | -0.35 | 2,32,000 | 1,36,000 | 7,84,000 | ||||
| 26 Aug | 137.75 | 1.45 | 0.55 | 4,40,000 | 1,60,000 | 6,48,000 | ||||
| 23 Aug | 131.79 | 0.9 | -0.40 | 3,00,000 | 1,80,000 | 4,80,000 | ||||
| 22 Aug | 133.88 | 1.3 | -0.20 | 2,64,000 | 1,88,000 | 3,00,000 | ||||
| 21 Aug | 135.04 | 1.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 133.15 | 1.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 131.32 | 1.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 128.28 | 1.5 | 0.00 | 0 | -4,000 | 0 | ||||
| 14 Aug | 125.23 | 1.5 | 0.00 | 4,000 | 0 | 1,16,000 | ||||
| 13 Aug | 128.14 | 1.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 131.70 | 1.5 | 0.00 | 0 | 12,000 | 0 | ||||
| 9 Aug | 129.35 | 1.5 | -2.25 | 48,000 | 16,000 | 1,20,000 | ||||
| 8 Aug | 137.45 | 3.75 | -0.50 | 24,000 | 16,000 | 1,04,000 | ||||
| 7 Aug | 141.63 | 4.25 | 0.35 | 24,000 | 8,000 | 88,000 | ||||
| 6 Aug | 135.46 | 3.9 | 0.00 | 0 | -12,000 | 0 | ||||
| 5 Aug | 136.62 | 3.9 | -1.80 | 32,000 | -8,000 | 84,000 | ||||
| 2 Aug | 146.23 | 5.7 | -2.00 | 8,000 | 0 | 88,000 | ||||
| 1 Aug | 150.03 | 7.7 | -2.05 | 1,40,000 | 36,000 | 92,000 | ||||
| 31 Jul | 153.04 | 9.75 | 3.25 | 20,000 | 8,000 | 52,000 | ||||
| 30 Jul | 148.10 | 6.5 | -0.35 | 28,000 | 32,000 | 32,000 | ||||
| 29 Jul | 147.74 | 6.85 | -6.00 | 20,000 | 0 | 0 | ||||
| 24 Jul | 146.99 | 12.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 141.39 | 12.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 143.28 | 12.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 141.82 | 12.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 150.99 | 12.85 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 152.03 | 12.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 150.42 | 12.85 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 151.85 | 12.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 155.99 | 12.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 151.05 | 12.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 146.68 | 12.85 | 0 | 0 | 0 | |||||
For Steel Authority Of India - strike price 155 expiring on 26SEP2024
Delta for 155 CE is -
Historical price for 155 CE is as follows
On 6 Sept SAIL was trading at 129.38. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 1892000
On 5 Sept SAIL was trading at 131.22. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 1852000
On 4 Sept SAIL was trading at 130.46. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 196000 which increased total open position to 1732000
On 3 Sept SAIL was trading at 131.78. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 1532000
On 2 Sept SAIL was trading at 133.17. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 132000 which increased total open position to 1472000
On 30 Aug SAIL was trading at 133.69. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 172000 which increased total open position to 1332000
On 29 Aug SAIL was trading at 134.25. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 200000 which increased total open position to 1152000
On 28 Aug SAIL was trading at 134.04. The strike last trading price was 0.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 164000 which increased total open position to 948000
On 27 Aug SAIL was trading at 135.90. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 136000 which increased total open position to 784000
On 26 Aug SAIL was trading at 137.75. The strike last trading price was 1.45, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 160000 which increased total open position to 648000
On 23 Aug SAIL was trading at 131.79. 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 180000 which increased total open position to 480000
On 22 Aug SAIL was trading at 133.88. The strike last trading price was 1.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 188000 which increased total open position to 300000
On 21 Aug SAIL was trading at 135.04. The strike last trading price was 1.5, 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 1.5, 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 1.5, 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 1.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 0
On 14 Aug SAIL was trading at 125.23. The strike last trading price was 1.5, 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 116000
On 13 Aug SAIL was trading at 128.14. The strike last trading price was 1.5, 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 1.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 0
On 9 Aug SAIL was trading at 129.35. The strike last trading price was 1.5, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 120000
On 8 Aug SAIL was trading at 137.45. The strike last trading price was 3.75, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 104000
On 7 Aug SAIL was trading at 141.63. The strike last trading price was 4.25, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 88000
On 6 Aug SAIL was trading at 135.46. The strike last trading price was 3.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 0
On 5 Aug SAIL was trading at 136.62. The strike last trading price was 3.9, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 84000
On 2 Aug SAIL was trading at 146.23. The strike last trading price was 5.7, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88000
On 1 Aug SAIL was trading at 150.03. The strike last trading price was 7.7, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 92000
On 31 Jul SAIL was trading at 153.04. The strike last trading price was 9.75, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 52000
On 30 Jul SAIL was trading at 148.10. The strike last trading price was 6.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 32000
On 29 Jul SAIL was trading at 147.74. The strike last trading price was 6.85, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul SAIL was trading at 146.99. The strike last trading price was 12.85, 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 23 Jul SAIL was trading at 141.39. The strike last trading price was 12.85, 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 Jul SAIL was trading at 143.28. The strike last trading price was 12.85, 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 Jul SAIL was trading at 141.82. The strike last trading price was 12.85, 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 Jul SAIL was trading at 150.99. The strike last trading price was 12.85, 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 15 Jul SAIL was trading at 152.03. The strike last trading price was 12.85, 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 Jul SAIL was trading at 150.42. The strike last trading price was 12.85, 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 11 Jul SAIL was trading at 151.85. The strike last trading price was 12.85, 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 Jul SAIL was trading at 155.99. The strike last trading price was 12.85, 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 4 Jul SAIL was trading at 151.05. The strike last trading price was 12.85, 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 Jul SAIL was trading at 146.68. The strike last trading price was 12.85, 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 155 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 129.38 | 25.25 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 131.22 | 25.25 | 0.00 | 0 | 20,000 | 0 |
| 4 Sept | 130.46 | 25.25 | 2.40 | 20,000 | 16,000 | 2,16,000 |
| 3 Sept | 131.78 | 22.85 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 133.17 | 22.85 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 133.69 | 22.85 | 0.00 | 0 | 32,000 | 0 |
| 29 Aug | 134.25 | 22.85 | 1.45 | 40,000 | 28,000 | 1,96,000 |
| 28 Aug | 134.04 | 21.4 | 2.30 | 12,000 | 4,000 | 1,68,000 |
| 27 Aug | 135.90 | 19.1 | 0.75 | 16,000 | 0 | 1,64,000 |
| 26 Aug | 137.75 | 18.35 | -5.15 | 32,000 | 8,000 | 1,60,000 |
| 23 Aug | 131.79 | 23.5 | 2.35 | 16,000 | 8,000 | 1,44,000 |
| 22 Aug | 133.88 | 21.15 | 12.15 | 1,32,000 | 1,12,000 | 1,16,000 |
| 21 Aug | 135.04 | 9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 133.15 | 9 | 0.00 | 0 | 0 | 4,000 |
| 19 Aug | 131.32 | 9 | 0.00 | 0 | 0 | 4,000 |
| 16 Aug | 128.28 | 9 | 0.00 | 0 | 0 | 4,000 |
| 14 Aug | 125.23 | 9 | 0.00 | 0 | 0 | 4,000 |
| 13 Aug | 128.14 | 9 | 0.00 | 0 | 0 | 4,000 |
| 12 Aug | 131.70 | 9 | 0.00 | 0 | 0 | 4,000 |
| 9 Aug | 129.35 | 9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 137.45 | 9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 141.63 | 9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 135.46 | 9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 136.62 | 9 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 146.23 | 9 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 150.03 | 9 | 0.00 | 0 | 4,000 | 0 |
| 31 Jul | 153.04 | 9 | -13.20 | 4,000 | 0 | 0 |
| 30 Jul | 148.10 | 22.2 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 147.74 | 22.2 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 146.99 | 22.2 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 141.39 | 22.2 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 143.28 | 22.2 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 141.82 | 22.2 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 150.99 | 22.2 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 152.03 | 22.2 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 150.42 | 22.2 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 151.85 | 22.2 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 155.99 | 22.2 | 22.20 | 0 | 0 | 0 |
| 4 Jul | 151.05 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 146.68 | 0 | 0 | 0 | 0 | |
For Steel Authority Of India - strike price 155 expiring on 26SEP2024
Delta for 155 PE is -
Historical price for 155 PE is as follows
On 6 Sept SAIL was trading at 129.38. The strike last trading price was 25.25, 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 Sept SAIL was trading at 131.22. The strike last trading price was 25.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 0
On 4 Sept SAIL was trading at 130.46. The strike last trading price was 25.25, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 216000
On 3 Sept SAIL was trading at 131.78. The strike last trading price was 22.85, 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 22.85, 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 22.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 0
On 29 Aug SAIL was trading at 134.25. The strike last trading price was 22.85, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 196000
On 28 Aug SAIL was trading at 134.04. The strike last trading price was 21.4, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 168000
On 27 Aug SAIL was trading at 135.90. The strike last trading price was 19.1, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 164000
On 26 Aug SAIL was trading at 137.75. The strike last trading price was 18.35, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 160000
On 23 Aug SAIL was trading at 131.79. The strike last trading price was 23.5, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 144000
On 22 Aug SAIL was trading at 133.88. The strike last trading price was 21.15, which was 12.15 higher than the previous day. The implied volatity was -, the open interest changed by 112000 which increased total open position to 116000
On 21 Aug SAIL was trading at 135.04. The strike last trading price was 9, 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 9, 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, 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, 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, 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, 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, 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, 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, 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, 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, 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, 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, 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, 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 31 Jul SAIL was trading at 153.04. The strike last trading price was 9, which was -13.20 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 22.2, 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 22.2, 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 24 Jul SAIL was trading at 146.99. The strike last trading price was 22.2, 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 23 Jul SAIL was trading at 141.39. The strike last trading price was 22.2, 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 Jul SAIL was trading at 143.28. The strike last trading price was 22.2, 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 Jul SAIL was trading at 141.82. The strike last trading price was 22.2, 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 Jul SAIL was trading at 150.99. The strike last trading price was 22.2, 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 15 Jul SAIL was trading at 152.03. The strike last trading price was 22.2, 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 Jul SAIL was trading at 150.42. The strike last trading price was 22.2, 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 11 Jul SAIL was trading at 151.85. The strike last trading price was 22.2, 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 Jul SAIL was trading at 155.99. The strike last trading price was 22.2, which was 22.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul SAIL was trading at 151.05. The strike last trading price was 0, 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 Jul SAIL was trading at 146.68. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0