SAIL
Steel Authority Of India
Historical option data for SAIL
06 Sep 2024 04:11 PM IST
| SAIL 170 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 129.38 | 0.1 | 0.00 | 80,000 | -16,000 | 13,72,000 | ||||
| 5 Sept | 131.22 | 0.1 | 0.00 | 64,000 | 48,000 | 13,92,000 | ||||
| 4 Sept | 130.46 | 0.1 | -0.05 | 2,20,000 | -60,000 | 14,04,000 | ||||
| 3 Sept | 131.78 | 0.15 | 0.00 | 2,68,000 | 96,000 | 14,68,000 | ||||
| 2 Sept | 133.17 | 0.15 | -0.05 | 1,92,000 | 76,000 | 13,76,000 | ||||
| 30 Aug | 133.69 | 0.2 | -0.05 | 6,60,000 | 4,32,000 | 13,04,000 | ||||
| 29 Aug | 134.25 | 0.25 | -0.05 | 92,000 | 24,000 | 8,48,000 | ||||
| 28 Aug | 134.04 | 0.3 | -0.10 | 1,08,000 | 20,000 | 8,24,000 | ||||
| 27 Aug | 135.90 | 0.4 | -0.20 | 1,20,000 | 76,000 | 8,04,000 | ||||
| 26 Aug | 137.75 | 0.6 | 0.30 | 2,32,000 | 8,000 | 7,28,000 | ||||
| 23 Aug | 131.79 | 0.3 | -0.15 | 1,92,000 | 64,000 | 7,16,000 | ||||
| 22 Aug | 133.88 | 0.45 | 0.00 | 6,16,000 | 4,24,000 | 6,56,000 | ||||
| 21 Aug | 135.04 | 0.45 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 133.15 | 0.45 | 0.00 | 0 | -4,000 | 0 | ||||
| 19 Aug | 131.32 | 0.45 | 0.00 | 4,000 | 0 | 2,36,000 | ||||
| 16 Aug | 128.28 | 0.45 | 0.00 | 0 | -4,000 | 0 | ||||
| 14 Aug | 125.23 | 0.45 | 0.05 | 4,000 | 0 | 2,40,000 | ||||
| 13 Aug | 128.14 | 0.4 | -0.15 | 4,000 | 0 | 2,44,000 | ||||
|
|
||||||||||
| 12 Aug | 131.70 | 0.55 | -0.05 | 4,000 | 0 | 2,48,000 | ||||
| 9 Aug | 129.35 | 0.6 | -0.80 | 2,64,000 | 1,20,000 | 2,48,000 | ||||
| 8 Aug | 137.45 | 1.4 | -0.40 | 32,000 | 12,000 | 1,28,000 | ||||
| 7 Aug | 141.63 | 1.8 | -0.10 | 20,000 | 0 | 1,12,000 | ||||
| 6 Aug | 135.46 | 1.9 | 0.00 | 20,000 | 16,000 | 1,08,000 | ||||
| 5 Aug | 136.62 | 1.9 | -0.95 | 12,000 | 8,000 | 96,000 | ||||
| 2 Aug | 146.23 | 2.85 | -0.65 | 76,000 | 36,000 | 84,000 | ||||
| 1 Aug | 150.03 | 3.5 | -0.90 | 48,000 | 36,000 | 52,000 | ||||
| 31 Jul | 153.04 | 4.4 | -4.05 | 20,000 | 12,000 | 12,000 | ||||
| 24 Jul | 146.99 | 8.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 150.99 | 8.45 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 152.03 | 8.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 150.42 | 8.45 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 151.85 | 8.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 155.99 | 8.45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 151.05 | 8.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 146.68 | 8.45 | 0 | 0 | 0 | |||||
For Steel Authority Of India - strike price 170 expiring on 26SEP2024
Delta for 170 CE is -
Historical price for 170 CE is as follows
On 6 Sept SAIL was trading at 129.38. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 1372000
On 5 Sept SAIL was trading at 131.22. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 1392000
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 -60000 which decreased total open position to 1404000
On 3 Sept SAIL was trading at 131.78. 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 96000 which increased total open position to 1468000
On 2 Sept SAIL was trading at 133.17. 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 76000 which increased total open position to 1376000
On 30 Aug SAIL was trading at 133.69. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 432000 which increased total open position to 1304000
On 29 Aug SAIL was trading at 134.25. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 848000
On 28 Aug SAIL was trading at 134.04. 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 20000 which increased total open position to 824000
On 27 Aug SAIL was trading at 135.90. 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 76000 which increased total open position to 804000
On 26 Aug SAIL was trading at 137.75. The strike last trading price was 0.6, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 728000
On 23 Aug SAIL was trading at 131.79. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 716000
On 22 Aug SAIL was trading at 133.88. 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 424000 which increased total open position to 656000
On 21 Aug SAIL was trading at 135.04. 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 0 which decreased total open position to 0
On 20 Aug SAIL was trading at 133.15. 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 -4000 which decreased total open position to 0
On 19 Aug SAIL was trading at 131.32. 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 0 which decreased total open position to 236000
On 16 Aug SAIL was trading at 128.28. 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 -4000 which decreased total open position to 0
On 14 Aug SAIL was trading at 125.23. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 240000
On 13 Aug SAIL was trading at 128.14. The strike last trading price was 0.4, 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 244000
On 12 Aug SAIL was trading at 131.70. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 248000
On 9 Aug SAIL was trading at 129.35. The strike last trading price was 0.6, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 248000
On 8 Aug SAIL was trading at 137.45. The strike last trading price was 1.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 128000
On 7 Aug SAIL was trading at 141.63. The strike last trading price was 1.8, 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 112000
On 6 Aug SAIL was trading at 135.46. The strike last trading price was 1.9, 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 108000
On 5 Aug SAIL was trading at 136.62. The strike last trading price was 1.9, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 96000
On 2 Aug SAIL was trading at 146.23. The strike last trading price was 2.85, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 84000
On 1 Aug SAIL was trading at 150.03. The strike last trading price was 3.5, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 52000
On 31 Jul SAIL was trading at 153.04. The strike last trading price was 4.4, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 12000
On 24 Jul SAIL was trading at 146.99. The strike last trading price was 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 4 Jul SAIL was trading at 151.05. The strike last trading price was 8.45, 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 2 Jul SAIL was trading at 146.68. The strike last trading price was 8.45, 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 170 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 129.38 | 38.95 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 131.22 | 38.95 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 130.46 | 38.95 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 131.78 | 38.95 | 2.95 | 12,000 | 0 | 9,88,000 |
| 2 Sept | 133.17 | 36 | 0.00 | 0 | 8,000 | 0 |
| 30 Aug | 133.69 | 36 | 1.00 | 8,000 | 4,000 | 9,84,000 |
| 29 Aug | 134.25 | 35 | 0.20 | 52,000 | 16,000 | 9,52,000 |
| 28 Aug | 134.04 | 34.8 | 0.65 | 28,000 | 24,000 | 9,32,000 |
| 27 Aug | 135.90 | 34.15 | 0.00 | 20,000 | 16,000 | 9,08,000 |
| 26 Aug | 137.75 | 34.15 | -1.65 | 44,000 | 40,000 | 8,92,000 |
| 23 Aug | 131.79 | 35.8 | 0.05 | 36,000 | 8,000 | 8,48,000 |
| 22 Aug | 133.88 | 35.75 | -3.25 | 6,96,000 | 6,80,000 | 8,32,000 |
| 21 Aug | 135.04 | 39 | 0.00 | 1,52,000 | 0 | 1,52,000 |
| 20 Aug | 133.15 | 39 | 0.00 | 1,52,000 | 0 | 1,52,000 |
| 19 Aug | 131.32 | 39 | 0.00 | 1,52,000 | 0 | 1,52,000 |
| 16 Aug | 128.28 | 39 | 0.00 | 1,52,000 | 0 | 1,52,000 |
| 14 Aug | 125.23 | 39 | 0.00 | 1,52,000 | 0 | 1,52,000 |
| 13 Aug | 128.14 | 39 | 0.00 | 1,52,000 | 0 | 1,52,000 |
| 12 Aug | 131.70 | 39 | 0.00 | 1,52,000 | 0 | 1,52,000 |
| 9 Aug | 129.35 | 39 | 5.95 | 1,52,000 | 1,20,000 | 1,32,000 |
| 8 Aug | 137.45 | 33.05 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 141.63 | 33.05 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 135.46 | 33.05 | 0.00 | 0 | -4,000 | 0 |
| 5 Aug | 136.62 | 33.05 | 14.80 | 20,000 | 0 | 16,000 |
| 2 Aug | 146.23 | 18.25 | 0.00 | 0 | 8,000 | 0 |
| 1 Aug | 150.03 | 18.25 | -2.30 | 8,000 | 4,000 | 12,000 |
| 31 Jul | 153.04 | 20.55 | 20.55 | 4,000 | 0 | 4,000 |
| 24 Jul | 146.99 | 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 170 expiring on 26SEP2024
Delta for 170 PE is -
Historical price for 170 PE is as follows
On 6 Sept SAIL was trading at 129.38. The strike last trading price was 38.95, 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 38.95, 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 38.95, 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 38.95, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 988000
On 2 Sept SAIL was trading at 133.17. The strike last trading price was 36, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 0
On 30 Aug SAIL was trading at 133.69. The strike last trading price was 36, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 984000
On 29 Aug SAIL was trading at 134.25. The strike last trading price was 35, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 952000
On 28 Aug SAIL was trading at 134.04. The strike last trading price was 34.8, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 932000
On 27 Aug SAIL was trading at 135.90. The strike last trading price was 34.15, 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 908000
On 26 Aug SAIL was trading at 137.75. The strike last trading price was 34.15, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 892000
On 23 Aug SAIL was trading at 131.79. The strike last trading price was 35.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 848000
On 22 Aug SAIL was trading at 133.88. The strike last trading price was 35.75, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 680000 which increased total open position to 832000
On 21 Aug SAIL was trading at 135.04. The strike last trading price was 39, 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 152000
On 20 Aug SAIL was trading at 133.15. The strike last trading price was 39, 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 152000
On 19 Aug SAIL was trading at 131.32. The strike last trading price was 39, 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 152000
On 16 Aug SAIL was trading at 128.28. The strike last trading price was 39, 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 152000
On 14 Aug SAIL was trading at 125.23. The strike last trading price was 39, 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 152000
On 13 Aug SAIL was trading at 128.14. The strike last trading price was 39, 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 152000
On 12 Aug SAIL was trading at 131.70. The strike last trading price was 39, 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 152000
On 9 Aug SAIL was trading at 129.35. The strike last trading price was 39, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 132000
On 8 Aug SAIL was trading at 137.45. The strike last trading price was 33.05, 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 33.05, 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 33.05, 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 5 Aug SAIL was trading at 136.62. The strike last trading price was 33.05, which was 14.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16000
On 2 Aug SAIL was trading at 146.23. The strike last trading price was 18.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 0
On 1 Aug SAIL was trading at 150.03. The strike last trading price was 18.25, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 12000
On 31 Jul SAIL was trading at 153.04. The strike last trading price was 20.55, which was 20.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
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 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