SAIL
Steel Authority Of India
Historical option data for SAIL
17 Mar 2026 04:10 PM IST
| SAIL 30-MAR-2026 161 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Mar | 153.53 | 4.11 | -5.1 | - | 0 | 0 | 48 | |||||||||
| 16 Mar | 144.69 | 4.11 | -5.1 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 149.89 | 4.11 | -5.1 | - | 0 | 0 | 48 | |||||||||
| 12 Mar | 153.65 | 4.11 | -5.1 | - | 0 | 0 | 48 | |||||||||
| 11 Mar | 153.88 | 4.11 | -5.1 | - | 0 | 0 | 48 | |||||||||
| 10 Mar | 149.84 | 4.11 | -5.1 | - | 0 | 0 | 48 | |||||||||
| 9 Mar | 149.52 | 4.11 | -5.1 | - | 0 | 0 | 48 | |||||||||
|
|
||||||||||||||||
| 6 Mar | 154.94 | 4.11 | -5.1 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 156.15 | 4.11 | -5.1 | - | 0 | 2 | 0 | |||||||||
| 4 Mar | 155.62 | 4.11 | -5.1 | 38.73 | 9 | 1 | 47 | |||||||||
| 2 Mar | 165.59 | 9.21 | -0.14 | 32.45 | 13 | -1 | 45 | |||||||||
| 27 Feb | 165.71 | 9.4 | -0.05 | 32.85 | 39 | 17 | 45 | |||||||||
| 26 Feb | 165.51 | 9.45 | -0.16 | 32.24 | 11 | 4 | 27 | |||||||||
| 25 Feb | 164.93 | 9.63 | 0.27 | 34.53 | 56 | 19 | 19 | |||||||||
| 24 Feb | 160.18 | 9.36 | 0 | 1.04 | 0 | 0 | 0 | |||||||||
| 23 Feb | 156.68 | 9.36 | 0 | 1.9 | 0 | 0 | 0 | |||||||||
| 20 Feb | 158.75 | 9.36 | 0 | 0.74 | 0 | 0 | 0 | |||||||||
| 19 Feb | 155.80 | 9.36 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 159.21 | 9.36 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 157.27 | 9.36 | 0 | 1.77 | 0 | 0 | 0 | |||||||||
| 16 Feb | 159.58 | 9.36 | 0 | 1.02 | 0 | 0 | 0 | |||||||||
| 13 Feb | 159.28 | 9.36 | 0 | 0.08 | 0 | 0 | 0 | |||||||||
| 12 Feb | 160.35 | 9.36 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 162.12 | 9.36 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 160.99 | 9.36 | 0 | 0.31 | 0 | 0 | 0 | |||||||||
| 9 Feb | 158.38 | 9.36 | 0 | 0.23 | 0 | 0 | 0 | |||||||||
| 6 Feb | 160.52 | 9.36 | 0 | 0.27 | 0 | 0 | 0 | |||||||||
| 5 Feb | 158.50 | 9.36 | 0 | 0.52 | 0 | 0 | 0 | |||||||||
| 4 Feb | 157.29 | 9.36 | 0 | 0.97 | 0 | 0 | 0 | |||||||||
| 3 Feb | 154.36 | 9.36 | 0 | 2.64 | 0 | 0 | 0 | |||||||||
| 2 Feb | 148.67 | 9.36 | 0 | 6.19 | 0 | 0 | 0 | |||||||||
| 1 Feb | 148.63 | 9.36 | 0 | 5.88 | 0 | 0 | 0 | |||||||||
| 30 Jan | 151.13 | 9.36 | 0 | 4.06 | 0 | 0 | 0 | |||||||||
| 29 Jan | 157.18 | 9.36 | 0 | 0.46 | 0 | 0 | 0 | |||||||||
| 28 Jan | 155.74 | 9.36 | 0 | 1.27 | 0 | 0 | 0 | |||||||||
For Steel Authority Of India - strike price 161 expiring on 30MAR2026
Delta for 161 CE is -
Historical price for 161 CE is as follows
On 17 Mar SAIL was trading at 153.53. The strike last trading price was 4.11, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 16 Mar SAIL was trading at 144.69. The strike last trading price was 4.11, which was -5.1 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 4.11, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 12 Mar SAIL was trading at 153.65. The strike last trading price was 4.11, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 11 Mar SAIL was trading at 153.88. The strike last trading price was 4.11, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 10 Mar SAIL was trading at 149.84. The strike last trading price was 4.11, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 9 Mar SAIL was trading at 149.52. The strike last trading price was 4.11, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 6 Mar SAIL was trading at 154.94. The strike last trading price was 4.11, which was -5.1 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 4.11, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 4 Mar SAIL was trading at 155.62. The strike last trading price was 4.11, which was -5.1 lower than the previous day. The implied volatity was 38.73, the open interest changed by 1 which increased total open position to 47
On 2 Mar SAIL was trading at 165.59. The strike last trading price was 9.21, which was -0.14 lower than the previous day. The implied volatity was 32.45, the open interest changed by -1 which decreased total open position to 45
On 27 Feb SAIL was trading at 165.71. The strike last trading price was 9.4, which was -0.05 lower than the previous day. The implied volatity was 32.85, the open interest changed by 17 which increased total open position to 45
On 26 Feb SAIL was trading at 165.51. The strike last trading price was 9.45, which was -0.16 lower than the previous day. The implied volatity was 32.24, the open interest changed by 4 which increased total open position to 27
On 25 Feb SAIL was trading at 164.93. The strike last trading price was 9.63, which was 0.27 higher than the previous day. The implied volatity was 34.53, the open interest changed by 19 which increased total open position to 19
On 24 Feb SAIL was trading at 160.18. The strike last trading price was 9.36, which was 0 lower than the previous day. The implied volatity was 1.04, the open interest changed by 0 which decreased total open position to 0
On 23 Feb SAIL was trading at 156.68. The strike last trading price was 9.36, which was 0 lower than the previous day. The implied volatity was 1.9, the open interest changed by 0 which decreased total open position to 0
On 20 Feb SAIL was trading at 158.75. The strike last trading price was 9.36, which was 0 lower than the previous day. The implied volatity was 0.74, the open interest changed by 0 which decreased total open position to 0
On 19 Feb SAIL was trading at 155.80. The strike last trading price was 9.36, 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 Feb SAIL was trading at 159.21. The strike last trading price was 9.36, 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 Feb SAIL was trading at 157.27. The strike last trading price was 9.36, which was 0 lower than the previous day. The implied volatity was 1.77, the open interest changed by 0 which decreased total open position to 0
On 16 Feb SAIL was trading at 159.58. The strike last trading price was 9.36, which was 0 lower than the previous day. The implied volatity was 1.02, the open interest changed by 0 which decreased total open position to 0
On 13 Feb SAIL was trading at 159.28. The strike last trading price was 9.36, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
On 12 Feb SAIL was trading at 160.35. The strike last trading price was 9.36, 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 Feb SAIL was trading at 162.12. The strike last trading price was 9.36, 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 Feb SAIL was trading at 160.99. The strike last trading price was 9.36, which was 0 lower than the previous day. The implied volatity was 0.31, the open interest changed by 0 which decreased total open position to 0
On 9 Feb SAIL was trading at 158.38. The strike last trading price was 9.36, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
On 6 Feb SAIL was trading at 160.52. The strike last trading price was 9.36, which was 0 lower than the previous day. The implied volatity was 0.27, the open interest changed by 0 which decreased total open position to 0
On 5 Feb SAIL was trading at 158.50. The strike last trading price was 9.36, which was 0 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0
On 4 Feb SAIL was trading at 157.29. The strike last trading price was 9.36, which was 0 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0
On 3 Feb SAIL was trading at 154.36. The strike last trading price was 9.36, which was 0 lower than the previous day. The implied volatity was 2.64, the open interest changed by 0 which decreased total open position to 0
On 2 Feb SAIL was trading at 148.67. The strike last trading price was 9.36, which was 0 lower than the previous day. The implied volatity was 6.19, the open interest changed by 0 which decreased total open position to 0
On 1 Feb SAIL was trading at 148.63. The strike last trading price was 9.36, which was 0 lower than the previous day. The implied volatity was 5.88, the open interest changed by 0 which decreased total open position to 0
On 30 Jan SAIL was trading at 151.13. The strike last trading price was 9.36, which was 0 lower than the previous day. The implied volatity was 4.06, the open interest changed by 0 which decreased total open position to 0
On 29 Jan SAIL was trading at 157.18. The strike last trading price was 9.36, which was 0 lower than the previous day. The implied volatity was 0.46, the open interest changed by 0 which decreased total open position to 0
On 28 Jan SAIL was trading at 155.74. The strike last trading price was 9.36, which was 0 lower than the previous day. The implied volatity was 1.27, the open interest changed by 0 which decreased total open position to 0
| SAIL 30MAR2026 161 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Mar | 153.53 | 9.59 | 5.9 | - | 0 | 0 | 31 |
| 16 Mar | 144.69 | 9.59 | 5.9 | - | 0 | 0 | 0 |
| 13 Mar | 149.89 | 9.59 | 5.9 | - | 0 | 0 | 31 |
| 12 Mar | 153.65 | 9.59 | 5.9 | - | 0 | 0 | 31 |
| 11 Mar | 153.88 | 9.59 | 5.9 | - | 0 | 0 | 31 |
| 10 Mar | 149.84 | 9.59 | 5.9 | - | 0 | 0 | 31 |
| 9 Mar | 149.52 | 9.59 | 5.9 | - | 0 | 0 | 31 |
| 6 Mar | 154.94 | 9.59 | 5.9 | - | 0 | 0 | 0 |
| 5 Mar | 156.15 | 9.59 | 5.9 | - | 0 | -1 | 0 |
| 4 Mar | 155.62 | 9.59 | 5.9 | 38.87 | 6 | -2 | 30 |
| 2 Mar | 165.59 | 3.67 | -0.33 | 34.25 | 46 | 17 | 32 |
| 27 Feb | 165.71 | 3.76 | -9.36 | 32.63 | 19 | 14 | 14 |
| 26 Feb | 165.51 | 13.12 | 0 | 3.93 | 0 | 0 | 0 |
| 25 Feb | 164.93 | 13.12 | 0 | 3.55 | 0 | 0 | 0 |
| 24 Feb | 160.18 | 13.12 | 0 | 0.47 | 0 | 0 | 0 |
| 23 Feb | 156.68 | 13.12 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 158.75 | 13.12 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 155.80 | 13.12 | 0 | 0.12 | 0 | 0 | 0 |
| 18 Feb | 159.21 | 13.12 | 0 | 0.43 | 0 | 0 | 0 |
| 17 Feb | 157.27 | 13.12 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 159.58 | 13.12 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 159.28 | 13.12 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 160.35 | 13.12 | 0 | 1.84 | 0 | 0 | 0 |
| 11 Feb | 162.12 | 13.12 | 0 | 1.93 | 0 | 0 | 0 |
| 10 Feb | 160.99 | 13.12 | 0 | 0.19 | 0 | 0 | 0 |
| 9 Feb | 158.38 | 13.12 | 0 | 0.06 | 0 | 0 | 0 |
| 6 Feb | 160.52 | 13.12 | 0 | 0.35 | 0 | 0 | 0 |
| 5 Feb | 158.50 | 13.12 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 157.29 | 13.12 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 154.36 | 13.12 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 148.67 | 13.12 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 148.63 | 13.12 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 151.13 | 13.12 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 157.18 | 13.12 | 0 | 0.12 | 0 | 0 | 0 |
| 28 Jan | 155.74 | 13.12 | 0 | - | 0 | 0 | 0 |
For Steel Authority Of India - strike price 161 expiring on 30MAR2026
Delta for 161 PE is -
Historical price for 161 PE is as follows
On 17 Mar SAIL was trading at 153.53. The strike last trading price was 9.59, which was 5.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 16 Mar SAIL was trading at 144.69. The strike last trading price was 9.59, which was 5.9 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 9.59, which was 5.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 12 Mar SAIL was trading at 153.65. The strike last trading price was 9.59, which was 5.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 11 Mar SAIL was trading at 153.88. The strike last trading price was 9.59, which was 5.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 10 Mar SAIL was trading at 149.84. The strike last trading price was 9.59, which was 5.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 9 Mar SAIL was trading at 149.52. The strike last trading price was 9.59, which was 5.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 6 Mar SAIL was trading at 154.94. The strike last trading price was 9.59, which was 5.9 higher 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 9.59, which was 5.9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 4 Mar SAIL was trading at 155.62. The strike last trading price was 9.59, which was 5.9 higher than the previous day. The implied volatity was 38.87, the open interest changed by -2 which decreased total open position to 30
On 2 Mar SAIL was trading at 165.59. The strike last trading price was 3.67, which was -0.33 lower than the previous day. The implied volatity was 34.25, the open interest changed by 17 which increased total open position to 32
On 27 Feb SAIL was trading at 165.71. The strike last trading price was 3.76, which was -9.36 lower than the previous day. The implied volatity was 32.63, the open interest changed by 14 which increased total open position to 14
On 26 Feb SAIL was trading at 165.51. The strike last trading price was 13.12, which was 0 lower than the previous day. The implied volatity was 3.93, the open interest changed by 0 which decreased total open position to 0
On 25 Feb SAIL was trading at 164.93. The strike last trading price was 13.12, which was 0 lower than the previous day. The implied volatity was 3.55, the open interest changed by 0 which decreased total open position to 0
On 24 Feb SAIL was trading at 160.18. The strike last trading price was 13.12, which was 0 lower than the previous day. The implied volatity was 0.47, the open interest changed by 0 which decreased total open position to 0
On 23 Feb SAIL was trading at 156.68. The strike last trading price was 13.12, 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 Feb SAIL was trading at 158.75. The strike last trading price was 13.12, 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 Feb SAIL was trading at 155.80. The strike last trading price was 13.12, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
On 18 Feb SAIL was trading at 159.21. The strike last trading price was 13.12, which was 0 lower than the previous day. The implied volatity was 0.43, the open interest changed by 0 which decreased total open position to 0
On 17 Feb SAIL was trading at 157.27. The strike last trading price was 13.12, 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 Feb SAIL was trading at 159.58. The strike last trading price was 13.12, 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 Feb SAIL was trading at 159.28. The strike last trading price was 13.12, 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 Feb SAIL was trading at 160.35. The strike last trading price was 13.12, which was 0 lower than the previous day. The implied volatity was 1.84, the open interest changed by 0 which decreased total open position to 0
On 11 Feb SAIL was trading at 162.12. The strike last trading price was 13.12, which was 0 lower than the previous day. The implied volatity was 1.93, the open interest changed by 0 which decreased total open position to 0
On 10 Feb SAIL was trading at 160.99. The strike last trading price was 13.12, which was 0 lower than the previous day. The implied volatity was 0.19, the open interest changed by 0 which decreased total open position to 0
On 9 Feb SAIL was trading at 158.38. The strike last trading price was 13.12, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 6 Feb SAIL was trading at 160.52. The strike last trading price was 13.12, which was 0 lower than the previous day. The implied volatity was 0.35, the open interest changed by 0 which decreased total open position to 0
On 5 Feb SAIL was trading at 158.50. The strike last trading price was 13.12, 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 Feb SAIL was trading at 157.29. The strike last trading price was 13.12, 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 Feb SAIL was trading at 154.36. The strike last trading price was 13.12, 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 Feb SAIL was trading at 148.67. The strike last trading price was 13.12, 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 Feb SAIL was trading at 148.63. The strike last trading price was 13.12, 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 30 Jan SAIL was trading at 151.13. The strike last trading price was 13.12, 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 29 Jan SAIL was trading at 157.18. The strike last trading price was 13.12, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
On 28 Jan SAIL was trading at 155.74. The strike last trading price was 13.12, 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
