SAIL
Steel Authority Of India
Historical option data for SAIL
06 Sep 2024 04:11 PM IST
| SAIL 165 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 129.38 | 0.15 | 0.00 | 92,000 | -4,000 | 1,80,000 | ||||
| 5 Sept | 131.22 | 0.15 | 0.05 | 36,000 | -4,000 | 1,84,000 | ||||
| 4 Sept | 130.46 | 0.1 | -0.05 | 12,000 | -4,000 | 1,88,000 | ||||
| 3 Sept | 131.78 | 0.15 | -0.05 | 92,000 | -8,000 | 1,52,000 | ||||
| 2 Sept | 133.17 | 0.2 | -0.10 | 1,08,000 | 0 | 1,60,000 | ||||
| 30 Aug | 133.69 | 0.3 | -0.05 | 1,12,000 | 60,000 | 1,60,000 | ||||
| 29 Aug | 134.25 | 0.35 | -0.15 | 20,000 | 0 | 96,000 | ||||
| 28 Aug | 134.04 | 0.5 | -0.10 | 20,000 | 4,000 | 1,04,000 | ||||
| 27 Aug | 135.90 | 0.6 | -0.15 | 72,000 | 12,000 | 96,000 | ||||
| 26 Aug | 137.75 | 0.75 | 0.40 | 52,000 | 20,000 | 76,000 | ||||
| 23 Aug | 131.79 | 0.35 | -0.10 | 20,000 | 4,000 | 48,000 | ||||
| 22 Aug | 133.88 | 0.45 | -9.30 | 48,000 | 44,000 | 44,000 | ||||
| 21 Aug | 135.04 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 133.15 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Aug | 131.32 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 128.28 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 125.23 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 128.14 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 131.70 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 129.35 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 137.45 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 141.63 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 135.46 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 136.62 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 146.23 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 150.03 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 153.04 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 146.99 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 141.39 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 143.28 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 141.82 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 150.99 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 152.03 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 150.42 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 151.85 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 155.99 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 151.05 | 9.75 | 9.75 | 0 | 0 | 0 | ||||
| 2 Jul | 146.68 | 0 | 0 | 0 | 0 | |||||
For Steel Authority Of India - strike price 165 expiring on 26SEP2024
Delta for 165 CE is -
Historical price for 165 CE is as follows
On 6 Sept SAIL was trading at 129.38. The strike last trading price was 0.15, 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 180000
On 5 Sept SAIL was trading at 131.22. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 184000
On 4 Sept SAIL was trading at 130.46. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 188000
On 3 Sept SAIL was trading at 131.78. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 152000
On 2 Sept SAIL was trading at 133.17. 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 0 which decreased total open position to 160000
On 30 Aug SAIL was trading at 133.69. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 160000
On 29 Aug SAIL was trading at 134.25. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96000
On 28 Aug SAIL was trading at 134.04. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 104000
On 27 Aug SAIL was trading at 135.90. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 96000
On 26 Aug SAIL was trading at 137.75. The strike last trading price was 0.75, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 76000
On 23 Aug SAIL was trading at 131.79. 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 4000 which increased total open position to 48000
On 22 Aug SAIL was trading at 133.88. The strike last trading price was 0.45, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 44000
On 21 Aug SAIL was trading at 135.04. The strike last trading price was 9.75, 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 9.75, 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 9.75, 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 9.75, 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 9.75, 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 9.75, 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 9.75, 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 9.75, 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 9.75, 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 9.75, 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 9.75, 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 9.75, 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 9.75, 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 9.75, 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 9.75, 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 9.75, 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 9.75, 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 9.75, 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 9.75, 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 9.75, 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 9.75, 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 9.75, 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 9.75, 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 9.75, 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 9.75, which was 9.75 higher 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
| SAIL 165 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 129.38 | 35.25 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 131.22 | 35.25 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 130.46 | 35.25 | 3.75 | 12,000 | 0 | 84,000 |
| 3 Sept | 131.78 | 31.5 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 133.17 | 31.5 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 133.69 | 31.5 | 0.00 | 0 | 4,000 | 0 |
| 29 Aug | 134.25 | 31.5 | 3.30 | 4,000 | 0 | 80,000 |
| 28 Aug | 134.04 | 28.2 | 0.00 | 0 | 24,000 | 0 |
| 27 Aug | 135.90 | 28.2 | -4.30 | 24,000 | 16,000 | 72,000 |
| 26 Aug | 137.75 | 32.5 | 0.00 | 0 | 16,000 | 0 |
| 23 Aug | 131.79 | 32.5 | 1.90 | 16,000 | 8,000 | 48,000 |
| 22 Aug | 133.88 | 30.6 | 1.70 | 40,000 | 0 | 0 |
| 21 Aug | 135.04 | 28.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 133.15 | 28.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 131.32 | 28.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 128.28 | 28.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 125.23 | 28.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 128.14 | 28.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 131.70 | 28.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 129.35 | 28.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 137.45 | 28.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 141.63 | 28.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 135.46 | 28.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 136.62 | 28.9 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 146.23 | 28.9 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 150.03 | 28.9 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 153.04 | 28.9 | 28.90 | 0 | 0 | 0 |
| 24 Jul | 146.99 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 141.39 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 143.28 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 141.82 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 150.99 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 152.03 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 150.42 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 151.85 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 155.99 | 0 | 0.00 | 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 165 expiring on 26SEP2024
Delta for 165 PE is -
Historical price for 165 PE is as follows
On 6 Sept SAIL was trading at 129.38. The strike last trading price was 35.25, 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 35.25, 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 4 Sept SAIL was trading at 130.46. The strike last trading price was 35.25, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84000
On 3 Sept SAIL was trading at 131.78. The strike last trading price was 31.5, 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 2 Sept SAIL was trading at 133.17. The strike last trading price was 31.5, 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 30 Aug SAIL was trading at 133.69. The strike last trading price was 31.5, 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 Aug SAIL was trading at 134.25. The strike last trading price was 31.5, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80000
On 28 Aug SAIL was trading at 134.04. The strike last trading price was 28.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 0
On 27 Aug SAIL was trading at 135.90. The strike last trading price was 28.2, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 72000
On 26 Aug SAIL was trading at 137.75. The strike last trading price was 32.5, 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 23 Aug SAIL was trading at 131.79. The strike last trading price was 32.5, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 48000
On 22 Aug SAIL was trading at 133.88. The strike last trading price was 30.6, which was 1.70 higher 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 28.9, 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 28.9, 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 19 Aug SAIL was trading at 131.32. The strike last trading price was 28.9, 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 16 Aug SAIL was trading at 128.28. The strike last trading price was 28.9, 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 14 Aug SAIL was trading at 125.23. The strike last trading price was 28.9, 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 13 Aug SAIL was trading at 128.14. The strike last trading price was 28.9, 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 12 Aug SAIL was trading at 131.70. The strike last trading price was 28.9, 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 9 Aug SAIL was trading at 129.35. The strike last trading price was 28.9, 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 28.9, 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 28.9, 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 28.9, 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 28.9, 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 28.9, 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 28.9, 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 31 Jul SAIL was trading at 153.04. The strike last trading price was 28.9, which was 28.90 higher 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 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 23 Jul SAIL was trading at 141.39. 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 22 Jul SAIL was trading at 143.28. 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 19 Jul SAIL was trading at 141.82. 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 16 Jul SAIL was trading at 150.99. 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 15 Jul SAIL was trading at 152.03. 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 12 Jul SAIL was trading at 150.42. 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 11 Jul SAIL was trading at 151.85. 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 9 Jul SAIL was trading at 155.99. 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 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