SAIL
Steel Authority Of India
Historical option data for SAIL
06 Sep 2024 04:11 PM IST
| SAIL 160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 129.38 | 0.25 | 0.05 | 5,52,000 | -1,36,000 | 22,44,000 | ||||
| 5 Sept | 131.22 | 0.2 | 0.00 | 5,92,000 | 1,96,000 | 24,40,000 | ||||
| 4 Sept | 130.46 | 0.2 | -0.10 | 4,60,000 | 24,000 | 22,84,000 | ||||
| 3 Sept | 131.78 | 0.3 | 0.00 | 4,00,000 | -80,000 | 22,64,000 | ||||
| 2 Sept | 133.17 | 0.3 | -0.10 | 13,68,000 | 1,96,000 | 23,44,000 | ||||
| 30 Aug | 133.69 | 0.4 | -0.20 | 13,04,000 | 2,36,000 | 21,52,000 | ||||
| 29 Aug | 134.25 | 0.6 | 0.00 | 12,28,000 | -1,32,000 | 19,24,000 | ||||
| 28 Aug | 134.04 | 0.6 | -0.20 | 8,20,000 | 5,16,000 | 20,56,000 | ||||
| 27 Aug | 135.90 | 0.8 | -0.30 | 6,80,000 | 0 | 15,00,000 | ||||
| 26 Aug | 137.75 | 1.1 | 0.40 | 10,76,000 | 5,08,000 | 15,00,000 | ||||
| 23 Aug | 131.79 | 0.7 | -0.25 | 2,84,000 | 1,24,000 | 9,96,000 | ||||
| 22 Aug | 133.88 | 0.95 | 0.55 | 7,84,000 | 2,48,000 | 8,64,000 | ||||
| 21 Aug | 135.04 | 0.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 133.15 | 0.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 131.32 | 0.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 128.28 | 0.4 | 0.00 | 0 | -12,000 | 0 | ||||
| 14 Aug | 125.23 | 0.4 | -0.65 | 12,000 | -8,000 | 6,20,000 | ||||
| 13 Aug | 128.14 | 1.05 | 0.00 | 0 | -8,000 | 0 | ||||
| 12 Aug | 131.70 | 1.05 | -0.25 | 8,000 | -4,000 | 6,32,000 | ||||
| 9 Aug | 129.35 | 1.3 | -1.40 | 6,20,000 | 2,08,000 | 6,44,000 | ||||
| 8 Aug | 137.45 | 2.7 | -0.75 | 3,44,000 | 1,04,000 | 4,36,000 | ||||
| 7 Aug | 141.63 | 3.45 | 0.75 | 80,000 | 24,000 | 3,28,000 | ||||
| 6 Aug | 135.46 | 2.7 | 0.00 | 52,000 | 36,000 | 3,00,000 | ||||
| 5 Aug | 136.62 | 2.7 | -2.20 | 1,80,000 | 16,000 | 2,52,000 | ||||
| 2 Aug | 146.23 | 4.9 | -1.30 | 1,24,000 | 64,000 | 2,36,000 | ||||
| 1 Aug | 150.03 | 6.2 | -0.95 | 1,64,000 | 60,000 | 1,68,000 | ||||
| 31 Jul | 153.04 | 7.15 | 1.80 | 96,000 | 48,000 | 1,08,000 | ||||
| 30 Jul | 148.10 | 5.35 | 0.85 | 60,000 | 48,000 | 56,000 | ||||
|
|
||||||||||
| 29 Jul | 147.74 | 4.5 | -6.70 | 12,000 | 8,000 | 8,000 | ||||
| 24 Jul | 146.99 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 141.39 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 143.28 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 141.82 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 150.99 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 152.03 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 150.42 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 151.85 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 155.99 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 151.05 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 146.68 | 11.2 | 0 | 0 | 0 | |||||
For Steel Authority Of India - strike price 160 expiring on 26SEP2024
Delta for 160 CE is -
Historical price for 160 CE is as follows
On 6 Sept SAIL was trading at 129.38. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -136000 which decreased total open position to 2244000
On 5 Sept SAIL was trading at 131.22. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 196000 which increased total open position to 2440000
On 4 Sept SAIL was trading at 130.46. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 2284000
On 3 Sept SAIL was trading at 131.78. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 2264000
On 2 Sept SAIL was trading at 133.17. The strike last trading price was 0.3, 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 2344000
On 30 Aug SAIL was trading at 133.69. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 236000 which increased total open position to 2152000
On 29 Aug SAIL was trading at 134.25. 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 -132000 which decreased total open position to 1924000
On 28 Aug SAIL was trading at 134.04. 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 516000 which increased total open position to 2056000
On 27 Aug SAIL was trading at 135.90. 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 0 which decreased total open position to 1500000
On 26 Aug SAIL was trading at 137.75. The strike last trading price was 1.1, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 508000 which increased total open position to 1500000
On 23 Aug SAIL was trading at 131.79. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 124000 which increased total open position to 996000
On 22 Aug SAIL was trading at 133.88. The strike last trading price was 0.95, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 248000 which increased total open position to 864000
On 21 Aug SAIL was trading at 135.04. The strike last trading price was 0.4, 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 0.4, 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 0.4, 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 0.4, 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 14 Aug SAIL was trading at 125.23. The strike last trading price was 0.4, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 620000
On 13 Aug SAIL was trading at 128.14. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 0
On 12 Aug SAIL was trading at 131.70. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 632000
On 9 Aug SAIL was trading at 129.35. The strike last trading price was 1.3, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 208000 which increased total open position to 644000
On 8 Aug SAIL was trading at 137.45. The strike last trading price was 2.7, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 104000 which increased total open position to 436000
On 7 Aug SAIL was trading at 141.63. The strike last trading price was 3.45, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 328000
On 6 Aug SAIL was trading at 135.46. The strike last trading price was 2.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 300000
On 5 Aug SAIL was trading at 136.62. The strike last trading price was 2.7, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 252000
On 2 Aug SAIL was trading at 146.23. The strike last trading price was 4.9, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 236000
On 1 Aug SAIL was trading at 150.03. The strike last trading price was 6.2, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 168000
On 31 Jul SAIL was trading at 153.04. The strike last trading price was 7.15, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 108000
On 30 Jul SAIL was trading at 148.10. The strike last trading price was 5.35, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 56000
On 29 Jul SAIL was trading at 147.74. The strike last trading price was 4.5, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8000
On 24 Jul SAIL was trading at 146.99. The strike last trading price was 11.2, 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 11.2, 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 11.2, 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 11.2, 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 11.2, 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 11.2, 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 11.2, 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 11.2, 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 11.2, 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 4 Jul SAIL was trading at 151.05. The strike last trading price was 11.2, 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 2 Jul SAIL was trading at 146.68. The strike last trading price was 11.2, 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 160 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 129.38 | 30.7 | 1.25 | 4,000 | 0 | 5,44,000 |
| 5 Sept | 131.22 | 29.45 | 2.45 | 12,000 | 8,000 | 5,40,000 |
| 4 Sept | 130.46 | 27 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 131.78 | 27 | 0.00 | 0 | 4,000 | 0 |
| 2 Sept | 133.17 | 27 | 0.65 | 4,000 | 0 | 5,28,000 |
| 30 Aug | 133.69 | 26.35 | 0.90 | 1,04,000 | 4,000 | 5,28,000 |
| 29 Aug | 134.25 | 25.45 | -1.05 | 80,000 | 36,000 | 5,20,000 |
| 28 Aug | 134.04 | 26.5 | 1.90 | 1,20,000 | 1,08,000 | 4,80,000 |
| 27 Aug | 135.90 | 24.6 | 2.10 | 76,000 | 32,000 | 3,32,000 |
| 26 Aug | 137.75 | 22.5 | -5.40 | 64,000 | 52,000 | 2,96,000 |
| 23 Aug | 131.79 | 27.9 | 1.55 | 52,000 | 48,000 | 2,40,000 |
| 22 Aug | 133.88 | 26.35 | 1.35 | 1,72,000 | 1,68,000 | 1,88,000 |
| 21 Aug | 135.04 | 25 | 0.00 | 0 | 0 | 20,000 |
| 20 Aug | 133.15 | 25 | 0.00 | 0 | 0 | 20,000 |
| 19 Aug | 131.32 | 25 | 0.00 | 0 | 0 | 20,000 |
| 16 Aug | 128.28 | 25 | 0.00 | 0 | 0 | 20,000 |
| 14 Aug | 125.23 | 25 | 0.00 | 0 | 0 | 20,000 |
| 13 Aug | 128.14 | 25 | 0.00 | 0 | 0 | 20,000 |
| 12 Aug | 131.70 | 25 | 0.00 | 0 | 0 | 20,000 |
| 9 Aug | 129.35 | 25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 137.45 | 25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 141.63 | 25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 135.46 | 25 | 0.00 | 0 | 16,000 | 0 |
| 5 Aug | 136.62 | 25 | 12.35 | 16,000 | 0 | 4,000 |
| 2 Aug | 146.23 | 12.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 150.03 | 12.65 | 0.00 | 0 | 4,000 | 0 |
| 31 Jul | 153.04 | 12.65 | -12.80 | 4,000 | 0 | 0 |
| 30 Jul | 148.10 | 25.45 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 147.74 | 25.45 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 146.99 | 25.45 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 141.39 | 25.45 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 143.28 | 25.45 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 141.82 | 25.45 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 150.99 | 25.45 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 152.03 | 25.45 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 150.42 | 25.45 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 151.85 | 25.45 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 155.99 | 25.45 | 25.45 | 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 160 expiring on 26SEP2024
Delta for 160 PE is -
Historical price for 160 PE is as follows
On 6 Sept SAIL was trading at 129.38. The strike last trading price was 30.7, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 544000
On 5 Sept SAIL was trading at 131.22. The strike last trading price was 29.45, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 540000
On 4 Sept SAIL was trading at 130.46. The strike last trading price was 27, 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 3 Sept SAIL was trading at 131.78. The strike last trading price was 27, 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 2 Sept SAIL was trading at 133.17. The strike last trading price was 27, 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 528000
On 30 Aug SAIL was trading at 133.69. The strike last trading price was 26.35, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 528000
On 29 Aug SAIL was trading at 134.25. The strike last trading price was 25.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 520000
On 28 Aug SAIL was trading at 134.04. The strike last trading price was 26.5, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 108000 which increased total open position to 480000
On 27 Aug SAIL was trading at 135.90. The strike last trading price was 24.6, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 332000
On 26 Aug SAIL was trading at 137.75. The strike last trading price was 22.5, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 296000
On 23 Aug SAIL was trading at 131.79. The strike last trading price was 27.9, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 240000
On 22 Aug SAIL was trading at 133.88. The strike last trading price was 26.35, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 168000 which increased total open position to 188000
On 21 Aug SAIL was trading at 135.04. The strike last trading price was 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 20000
On 20 Aug SAIL was trading at 133.15. The strike last trading price was 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 20000
On 19 Aug SAIL was trading at 131.32. The strike last trading price was 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 20000
On 16 Aug SAIL was trading at 128.28. The strike last trading price was 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 20000
On 14 Aug SAIL was trading at 125.23. The strike last trading price was 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 20000
On 13 Aug SAIL was trading at 128.14. The strike last trading price was 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 20000
On 12 Aug SAIL was trading at 131.70. The strike last trading price was 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 20000
On 9 Aug SAIL was trading at 129.35. The strike last trading price was 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 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 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 25, 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 0
On 5 Aug SAIL was trading at 136.62. The strike last trading price was 25, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 2 Aug SAIL was trading at 146.23. The strike last trading price was 12.65, 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 1 Aug SAIL was trading at 150.03. The strike last trading price was 12.65, 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 12.65, which was -12.80 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 25.45, 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 29 Jul SAIL was trading at 147.74. The strike last trading price was 25.45, 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 24 Jul SAIL was trading at 146.99. The strike last trading price was 25.45, 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 23 Jul SAIL was trading at 141.39. The strike last trading price was 25.45, 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 22 Jul SAIL was trading at 143.28. The strike last trading price was 25.45, 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 19 Jul SAIL was trading at 141.82. The strike last trading price was 25.45, 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 16 Jul SAIL was trading at 150.99. The strike last trading price was 25.45, 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 15 Jul SAIL was trading at 152.03. The strike last trading price was 25.45, 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 12 Jul SAIL was trading at 150.42. The strike last trading price was 25.45, 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 11 Jul SAIL was trading at 151.85. The strike last trading price was 25.45, 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 9 Jul SAIL was trading at 155.99. The strike last trading price was 25.45, which was 25.45 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