SAIL
Steel Authority Of India
Historical option data for SAIL
06 Sep 2024 04:11 PM IST
| SAIL 175 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 6 Sept | 129.38 | 0.25 | 0.00 | 0 | 20,000 | 0 | ||||
| 5 Sept | 131.22 | 0.25 | 0.15 | 24,000 | 0 | 48,000 | ||||
| 4 Sept | 130.46 | 0.1 | 0.00 | 0 | 32,000 | 0 | ||||
| 3 Sept | 131.78 | 0.1 | -0.10 | 36,000 | 32,000 | 48,000 | ||||
| 2 Sept | 133.17 | 0.2 | 0.00 | 0 | 4,000 | 0 | ||||
| 30 Aug | 133.69 | 0.2 | -0.15 | 8,000 | 4,000 | 16,000 | ||||
| 29 Aug | 134.25 | 0.35 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 134.04 | 0.35 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 135.90 | 0.35 | 0.00 | 0 | 4,000 | 0 | ||||
| 26 Aug | 137.75 | 0.35 | 0.00 | 4,000 | 0 | 8,000 | ||||
| 23 Aug | 131.79 | 0.35 | 0.00 | 0 | 8,000 | 0 | ||||
| 22 Aug | 133.88 | 0.35 | -6.95 | 16,000 | 8,000 | 8,000 | ||||
| 21 Aug | 135.04 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 133.15 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 131.32 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 128.28 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 125.23 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 128.14 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 131.70 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 129.35 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 137.45 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 141.63 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 150.99 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 152.03 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 150.42 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 151.85 | 7.3 | 7.30 | 0 | 0 | 0 | ||||
| 9 Jul | 155.99 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 151.05 | 0 | 0 | 0 | 0 | |||||
For Steel Authority Of India - strike price 175 expiring on 26SEP2024
Delta for 175 CE is -
Historical price for 175 CE is as follows
On 6 Sept SAIL was trading at 129.38. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 0
On 5 Sept SAIL was trading at 131.22. The strike last trading price was 0.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48000
On 4 Sept SAIL was trading at 130.46. 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 32000 which increased total open position to 0
On 3 Sept SAIL was trading at 131.78. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 48000
On 2 Sept SAIL was trading at 133.17. 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 4000 which increased total open position to 0
On 30 Aug SAIL was trading at 133.69. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 16000
On 29 Aug SAIL was trading at 134.25. The strike last trading price was 0.35, 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 28 Aug SAIL was trading at 134.04. The strike last trading price was 0.35, 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 27 Aug SAIL was trading at 135.90. The strike last trading price was 0.35, 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 26 Aug SAIL was trading at 137.75. The strike last trading price was 0.35, 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 8000
On 23 Aug SAIL was trading at 131.79. The strike last trading price was 0.35, 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 22 Aug SAIL was trading at 133.88. The strike last trading price was 0.35, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8000
On 21 Aug SAIL was trading at 135.04. The strike last trading price was 7.3, 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 7.3, 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 7.3, 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 7.3, 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 7.3, 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 7.3, 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 7.3, 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 7.3, 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 7.3, 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 7.3, 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 7.3, 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 7.3, 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 7.3, 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 7.3, which was 7.30 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SAIL 175 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 129.38 | 45.4 | 1.05 | 4,000 | 0 | 1,28,000 |
| 5 Sept | 131.22 | 44.35 | 4.15 | 44,000 | 0 | 1,28,000 |
| 4 Sept | 130.46 | 40.2 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 131.78 | 40.2 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 133.17 | 40.2 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 133.69 | 40.2 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 134.25 | 40.2 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 134.04 | 40.2 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 135.90 | 40.2 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 137.75 | 40.2 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 131.79 | 40.2 | 0.00 | 0 | 1,28,000 | 0 |
| 22 Aug | 133.88 | 40.2 | 3.95 | 1,28,000 | 1,16,000 | 1,16,000 |
| 21 Aug | 135.04 | 36.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 133.15 | 36.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 131.32 | 36.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 128.28 | 36.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 125.23 | 36.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 128.14 | 36.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 131.70 | 36.25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 129.35 | 36.25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 137.45 | 36.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 141.63 | 36.25 | 36.25 | 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 | 0 | 0 | |
For Steel Authority Of India - strike price 175 expiring on 26SEP2024
Delta for 175 PE is -
Historical price for 175 PE is as follows
On 6 Sept SAIL was trading at 129.38. The strike last trading price was 45.4, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 128000
On 5 Sept SAIL was trading at 131.22. The strike last trading price was 44.35, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 128000
On 4 Sept SAIL was trading at 130.46. The strike last trading price was 40.2, 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 3 Sept SAIL was trading at 131.78. The strike last trading price was 40.2, 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 Sept SAIL was trading at 133.17. The strike last trading price was 40.2, 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 30 Aug SAIL was trading at 133.69. The strike last trading price was 40.2, 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 29 Aug SAIL was trading at 134.25. The strike last trading price was 40.2, 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 28 Aug SAIL was trading at 134.04. The strike last trading price was 40.2, 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 27 Aug SAIL was trading at 135.90. The strike last trading price was 40.2, 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 26 Aug SAIL was trading at 137.75. The strike last trading price was 40.2, 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 Aug SAIL was trading at 131.79. The strike last trading price was 40.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 128000 which increased total open position to 0
On 22 Aug SAIL was trading at 133.88. The strike last trading price was 40.2, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 116000 which increased total open position to 116000
On 21 Aug SAIL was trading at 135.04. The strike last trading price was 36.25, 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 20 Aug SAIL was trading at 133.15. The strike last trading price was 36.25, 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 19 Aug SAIL was trading at 131.32. The strike last trading price was 36.25, 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 16 Aug SAIL was trading at 128.28. The strike last trading price was 36.25, 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 14 Aug SAIL was trading at 125.23. The strike last trading price was 36.25, 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 13 Aug SAIL was trading at 128.14. The strike last trading price was 36.25, 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 12 Aug SAIL was trading at 131.70. The strike last trading price was 36.25, 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 9 Aug SAIL was trading at 129.35. The strike last trading price was 36.25, 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 36.25, 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 36.25, which was 36.25 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0