SAIL

Steel Authority Of India

129.15 -0.60 (-0.46%)

L: 126.8 H: 129.92

Back to Option Chain

Historical option data for SAIL
09 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

SAIL 30-DEC-2025 160 CE
Delta: 0.03 Vega: 0.02 Theta: -0.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	129.15	0.13 ₹ 611	0.02 94.00	44.52	40 1,88,000	18 84,600	324 15,22,800
8 Dec	129.75	0.12 ₹ 564	-0.01 -47.00	42.12	22 1,03,400	8 37,600	306 14,38,200
5 Dec	132.54	0.13 ₹ 611	0 0.00	35.70	29 1,36,300	-11 -51,700	298 14,00,600
4 Dec	132.14	0.13 ₹ 611	0.01 47.00	35.54	13 61,100	0 0	309 14,52,300
3 Dec	131.92	0.12 ₹ 564	-0.07 -329.00	34.30	22 1,03,400	-1 -4,700	310 14,57,000
2 Dec	132.46	0.19 ₹ 893	-0.09 -423.00	35.56	59 2,77,300	-45 -2,11,500	311 14,61,700
1 Dec	135.05	0.28 ₹ 1,316	-0.05 -235.00	34.38	54 2,53,800	-6 -28,200	358 16,82,600
28 Nov	134.91	0.34 ₹ 1,598	-0.11 -517.00	33.97	58 2,72,600	-13 -61,100	366 17,20,200
27 Nov	136.21	0.46 ₹ 2,162	-0.05 -235.00	33.79	338 15,88,600	-16 -75,200	379 17,81,300
26 Nov	136.92	0.48 ₹ 2,256	-0.12 -564.00	33.55	1,150 54,05,000	335 15,74,500	389 18,28,300
24 Nov	132.08	0.6 ₹ 2,820	-2.04 -9588.00	-	0 0	0 0	0 0
21 Nov	134.08	0.6 ₹ 2,820	-2.04 -9588.00	-	0 0	0 0	0 0
20 Nov	138.19	0.6 ₹ 2,820	-2.04 -9588.00	-	0 0	0 0	0 0
19 Nov	139.99	0.6 ₹ 2,820	-2.04 -9588.00	-	0 0	-3 -14,100	0 0
18 Nov	138.90	0.6 ₹ 2,820	-2.04 -9588.00	-	3 14,100	-2 -9,400	55 2,58,500
17 Nov	141.33	2.58 ₹ 12,126	-2.12 -9964.00	-	0 0	0 0	0 0
14 Nov	141.99	2.58 ₹ 12,126	-2.12 -9964.00	-	0 0	0 0	0 0
13 Nov	144.72	2.58 ₹ 12,126	-2.12 -9964.00	-	0 0	0 0	0 0
12 Nov	143.49	2.58 ₹ 12,126	-2.12 -9964.00	-	0 0	0 0	0 0

11 Nov	144.40	2.58 ₹ 12,126	-2.12 -9964.00	-	0 0	57 2,67,900	0 0
10 Nov	144.34	2.58 ₹ 12,126	-2.12 -9964.00	34.06	81 3,80,700	56 2,63,200	56 2,63,200

For Steel Authority Of India - strike price 160 expiring on 30DEC2025

Delta for 160 CE is 0.03

Historical price for 160 CE is as follows

On 9 Dec SAIL was trading at 129.15. The strike last trading price was 0.13, which was 0.02 higher than the previous day. The implied volatity was 44.52, the open interest changed by 18 which increased total open position to 324

On 8 Dec SAIL was trading at 129.75. The strike last trading price was 0.12, which was -0.01 lower than the previous day. The implied volatity was 42.12, the open interest changed by 8 which increased total open position to 306

On 5 Dec SAIL was trading at 132.54. The strike last trading price was 0.13, which was 0 lower than the previous day. The implied volatity was 35.70, the open interest changed by -11 which decreased total open position to 298

On 4 Dec SAIL was trading at 132.14. The strike last trading price was 0.13, which was 0.01 higher than the previous day. The implied volatity was 35.54, the open interest changed by 0 which decreased total open position to 309

On 3 Dec SAIL was trading at 131.92. The strike last trading price was 0.12, which was -0.07 lower than the previous day. The implied volatity was 34.30, the open interest changed by -1 which decreased total open position to 310

On 2 Dec SAIL was trading at 132.46. The strike last trading price was 0.19, which was -0.09 lower than the previous day. The implied volatity was 35.56, the open interest changed by -45 which decreased total open position to 311

On 1 Dec SAIL was trading at 135.05. The strike last trading price was 0.28, which was -0.05 lower than the previous day. The implied volatity was 34.38, the open interest changed by -6 which decreased total open position to 358

On 28 Nov SAIL was trading at 134.91. The strike last trading price was 0.34, which was -0.11 lower than the previous day. The implied volatity was 33.97, the open interest changed by -13 which decreased total open position to 366

On 27 Nov SAIL was trading at 136.21. The strike last trading price was 0.46, which was -0.05 lower than the previous day. The implied volatity was 33.79, the open interest changed by -16 which decreased total open position to 379

On 26 Nov SAIL was trading at 136.92. The strike last trading price was 0.48, which was -0.12 lower than the previous day. The implied volatity was 33.55, the open interest changed by 335 which increased total open position to 389

On 24 Nov SAIL was trading at 132.08. The strike last trading price was 0.6, which was -2.04 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov SAIL was trading at 134.08. The strike last trading price was 0.6, which was -2.04 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov SAIL was trading at 138.19. The strike last trading price was 0.6, which was -2.04 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov SAIL was trading at 139.99. The strike last trading price was 0.6, which was -2.04 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 18 Nov SAIL was trading at 138.90. The strike last trading price was 0.6, which was -2.04 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 55

On 17 Nov SAIL was trading at 141.33. The strike last trading price was 2.58, which was -2.12 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov SAIL was trading at 141.99. The strike last trading price was 2.58, which was -2.12 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov SAIL was trading at 144.72. The strike last trading price was 2.58, which was -2.12 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov SAIL was trading at 143.49. The strike last trading price was 2.58, which was -2.12 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov SAIL was trading at 144.40. The strike last trading price was 2.58, which was -2.12 lower than the previous day. The implied volatity was -, the open interest changed by 57 which increased total open position to 0

On 10 Nov SAIL was trading at 144.34. The strike last trading price was 2.58, which was -2.12 lower than the previous day. The implied volatity was 34.06, the open interest changed by 56 which increased total open position to 56

SAIL 30DEC2025 160 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	129.15	27.8 ₹ 1,30,660	0 0.00	-	0 0	0 0	0 0
8 Dec	129.75	27.8 ₹ 1,30,660	0 0.00	-	0 0	0 0	0 0
5 Dec	132.54	27.8 ₹ 1,30,660	0 0.00	-	0 0	0 0	0 0
4 Dec	132.14	27.8 ₹ 1,30,660	0 0.00	-	0 0	0 0	0 0
3 Dec	131.92	27.8 ₹ 1,30,660	0 0.00	-	0 0	0 0	0 0
2 Dec	132.46	27.8 ₹ 1,30,660	0 0.00	-	0 0	0 0	0 0
1 Dec	135.05	27.8 ₹ 1,30,660	0 0.00	-	0 0	0 0	0 0
28 Nov	134.91	27.8 ₹ 1,30,660	0 0.00	-	0 0	0 0	0 0
27 Nov	136.21	27.8 ₹ 1,30,660	0 0.00	-	0 0	0 0	0 0
26 Nov	136.92	27.8 ₹ 1,30,660	0 0.00	-	0 0	0 0	0 0
24 Nov	132.08	27.8 ₹ 1,30,660	0 0.00	-	0 0	0 0	0 0
21 Nov	134.08	27.8 ₹ 1,30,660	0 0.00	-	0 0	0 0	0 0
20 Nov	138.19	27.8 ₹ 1,30,660	0 0.00	-	0 0	0 0	0 0
19 Nov	139.99	27.8 ₹ 1,30,660	0 0.00	-	0 0	0 0	0 0
18 Nov	138.90	27.8 ₹ 1,30,660	0 0.00	-	0 0	0 0	0 0
17 Nov	141.33	27.8 ₹ 1,30,660	0 0.00	-	0 0	0 0	0 0
14 Nov	141.99	27.8 ₹ 1,30,660	0 0.00	-	0 0	0 0	0 0
13 Nov	144.72	27.8 ₹ 1,30,660	0 0.00	-	0 0	0 0	0 0
12 Nov	143.49	27.8 ₹ 1,30,660	0 0.00	-	0 0	0 0	0 0
11 Nov	144.40	27.8 ₹ 1,30,660	0 0.00	-	0 0	0 0	0 0
10 Nov	144.34	27.8 ₹ 1,30,660	0 0.00	-	0 0	0 0	0 0

For Steel Authority Of India - strike price 160 expiring on 30DEC2025

Delta for 160 PE is -

Historical price for 160 PE is as follows

On 9 Dec SAIL was trading at 129.15. The strike last trading price was 27.8, 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 8 Dec SAIL was trading at 129.75. The strike last trading price was 27.8, 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 Dec SAIL was trading at 132.54. The strike last trading price was 27.8, 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 4 Dec SAIL was trading at 132.14. The strike last trading price was 27.8, 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 3 Dec SAIL was trading at 131.92. The strike last trading price was 27.8, 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 2 Dec SAIL was trading at 132.46. The strike last trading price was 27.8, 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 1 Dec SAIL was trading at 135.05. The strike last trading price was 27.8, 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 28 Nov SAIL was trading at 134.91. The strike last trading price was 27.8, 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 Nov SAIL was trading at 136.21. The strike last trading price was 27.8, 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 26 Nov SAIL was trading at 136.92. The strike last trading price was 27.8, 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 Nov SAIL was trading at 132.08. The strike last trading price was 27.8, 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 21 Nov SAIL was trading at 134.08. The strike last trading price was 27.8, 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 20 Nov SAIL was trading at 138.19. The strike last trading price was 27.8, 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 Nov SAIL was trading at 139.99. The strike last trading price was 27.8, 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 Nov SAIL was trading at 138.90. The strike last trading price was 27.8, 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 Nov SAIL was trading at 141.33. The strike last trading price was 27.8, 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 14 Nov SAIL was trading at 141.99. The strike last trading price was 27.8, 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 Nov SAIL was trading at 144.72. The strike last trading price was 27.8, 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 12 Nov SAIL was trading at 143.49. The strike last trading price was 27.8, 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 Nov SAIL was trading at 144.40. The strike last trading price was 27.8, 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 Nov SAIL was trading at 144.34. The strike last trading price was 27.8, 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

Related Pages for SAIL

SAIL

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD