SAIL
Steel Authority Of India
Historical option data for SAIL
06 Sep 2024 04:11 PM IST
| SAIL 180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 129.38 | 0.05 | -0.05 | 56,000 | 0 | 2,40,000 | ||||
| 5 Sept | 131.22 | 0.1 | 0.00 | 4,000 | 0 | 2,40,000 | ||||
| 4 Sept | 130.46 | 0.1 | 0.00 | 32,000 | 20,000 | 2,44,000 | ||||
| 2 Sept | 133.17 | 0.1 | -0.05 | 64,000 | 4,000 | 2,28,000 | ||||
| 30 Aug | 133.69 | 0.15 | 0.00 | 68,000 | 36,000 | 2,24,000 | ||||
| 29 Aug | 134.25 | 0.15 | 0.00 | 24,000 | 4,000 | 1,88,000 | ||||
| 28 Aug | 134.04 | 0.15 | 0.00 | 24,000 | 4,000 | 1,84,000 | ||||
|
|
||||||||||
| 27 Aug | 135.90 | 0.15 | -0.10 | 12,000 | 0 | 1,80,000 | ||||
| 26 Aug | 137.75 | 0.25 | 0.10 | 32,000 | 0 | 1,80,000 | ||||
| 23 Aug | 131.79 | 0.15 | -0.05 | 1,28,000 | 52,000 | 1,80,000 | ||||
| 22 Aug | 133.88 | 0.2 | -0.35 | 1,48,000 | 80,000 | 1,28,000 | ||||
| 21 Aug | 135.04 | 0.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 133.15 | 0.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 131.32 | 0.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 128.28 | 0.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 125.23 | 0.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 128.14 | 0.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 131.70 | 0.55 | 0.00 | 0 | 12,000 | 0 | ||||
| 9 Aug | 129.35 | 0.55 | -0.20 | 44,000 | 20,000 | 56,000 | ||||
| 8 Aug | 137.45 | 0.75 | -5.55 | 40,000 | 36,000 | 36,000 | ||||
| 7 Aug | 141.63 | 6.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 155.99 | 6.3 | 0 | 0 | 0 | |||||
For Steel Authority Of India - strike price 180 expiring on 26SEP2024
Delta for 180 CE is -
Historical price for 180 CE is as follows
On 6 Sept SAIL was trading at 129.38. The strike last trading price was 0.05, 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 240000
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 0 which decreased total open position to 240000
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 20000 which increased total open position to 244000
On 2 Sept SAIL was trading at 133.17. 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 increased total open position to 228000
On 30 Aug SAIL was trading at 133.69. 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 36000 which increased total open position to 224000
On 29 Aug SAIL was trading at 134.25. 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 increased total open position to 188000
On 28 Aug SAIL was trading at 134.04. 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 increased total open position to 184000
On 27 Aug SAIL was trading at 135.90. The strike last trading price was 0.15, 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 180000
On 26 Aug SAIL was trading at 137.75. The strike last trading price was 0.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 180000
On 23 Aug SAIL was trading at 131.79. 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 52000 which increased total open position to 180000
On 22 Aug SAIL was trading at 133.88. The strike last trading price was 0.2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 128000
On 21 Aug SAIL was trading at 135.04. The strike last trading price was 0.55, 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 0.55, 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 0.55, 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 0.55, 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 0.55, 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 0.55, 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 0.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 0
On 9 Aug SAIL was trading at 129.35. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 56000
On 8 Aug SAIL was trading at 137.45. The strike last trading price was 0.75, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 36000
On 7 Aug SAIL was trading at 141.63. The strike last trading price was 6.3, 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 Jul SAIL was trading at 155.99. The strike last trading price was 6.3, 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 180 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 129.38 | 51 | 2.20 | 4,000 | 0 | 3,28,000 |
| 5 Sept | 131.22 | 48.8 | -0.40 | 8,000 | 4,000 | 3,32,000 |
| 4 Sept | 130.46 | 49.2 | 2.20 | 1,00,000 | -56,000 | 3,28,000 |
| 2 Sept | 133.17 | 47 | 1.25 | 4,000 | 0 | 3,80,000 |
| 30 Aug | 133.69 | 45.75 | 0.75 | 8,000 | 0 | 3,88,000 |
| 29 Aug | 134.25 | 45 | 0.00 | 0 | 4,000 | 0 |
| 28 Aug | 134.04 | 45 | -0.50 | 4,000 | 0 | 3,84,000 |
| 27 Aug | 135.90 | 45.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 137.75 | 45.5 | 0.00 | 0 | 76,000 | 0 |
| 23 Aug | 131.79 | 45.5 | 0.20 | 84,000 | 72,000 | 3,80,000 |
| 22 Aug | 133.88 | 45.3 | -2.70 | 2,20,000 | 1,84,000 | 2,72,000 |
| 21 Aug | 135.04 | 48 | 0.00 | 4,000 | 0 | 88,000 |
| 20 Aug | 133.15 | 48 | 0.00 | 4,000 | 0 | 88,000 |
| 19 Aug | 131.32 | 48 | 0.00 | 4,000 | 0 | 88,000 |
| 16 Aug | 128.28 | 48 | 0.00 | 4,000 | 0 | 88,000 |
| 14 Aug | 125.23 | 48 | 0.00 | 4,000 | 0 | 88,000 |
| 13 Aug | 128.14 | 48 | 0.00 | 4,000 | 0 | 88,000 |
| 12 Aug | 131.70 | 48 | 0.00 | 4,000 | 0 | 88,000 |
| 9 Aug | 129.35 | 48 | 5.05 | 4,000 | 0 | 84,000 |
| 8 Aug | 137.45 | 42.95 | 5.75 | 28,000 | 20,000 | 84,000 |
| 7 Aug | 141.63 | 37.2 | 37.20 | 64,000 | 56,000 | 56,000 |
| 9 Jul | 155.99 | 0 | 0 | 0 | 0 | |
For Steel Authority Of India - strike price 180 expiring on 26SEP2024
Delta for 180 PE is -
Historical price for 180 PE is as follows
On 6 Sept SAIL was trading at 129.38. The strike last trading price was 51, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 328000
On 5 Sept SAIL was trading at 131.22. The strike last trading price was 48.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 332000
On 4 Sept SAIL was trading at 130.46. The strike last trading price was 49.2, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -56000 which decreased total open position to 328000
On 2 Sept SAIL was trading at 133.17. The strike last trading price was 47, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 380000
On 30 Aug SAIL was trading at 133.69. The strike last trading price was 45.75, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 388000
On 29 Aug SAIL was trading at 134.25. The strike last trading price was 45, 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 28 Aug SAIL was trading at 134.04. The strike last trading price was 45, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 384000
On 27 Aug SAIL was trading at 135.90. The strike last trading price was 45.5, 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 26 Aug SAIL was trading at 137.75. The strike last trading price was 45.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 76000 which increased total open position to 0
On 23 Aug SAIL was trading at 131.79. The strike last trading price was 45.5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 380000
On 22 Aug SAIL was trading at 133.88. The strike last trading price was 45.3, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 184000 which increased total open position to 272000
On 21 Aug SAIL was trading at 135.04. The strike last trading price was 48, 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 88000
On 20 Aug SAIL was trading at 133.15. The strike last trading price was 48, 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 88000
On 19 Aug SAIL was trading at 131.32. The strike last trading price was 48, 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 88000
On 16 Aug SAIL was trading at 128.28. The strike last trading price was 48, 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 88000
On 14 Aug SAIL was trading at 125.23. The strike last trading price was 48, 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 88000
On 13 Aug SAIL was trading at 128.14. The strike last trading price was 48, 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 88000
On 12 Aug SAIL was trading at 131.70. The strike last trading price was 48, 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 88000
On 9 Aug SAIL was trading at 129.35. The strike last trading price was 48, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84000
On 8 Aug SAIL was trading at 137.45. The strike last trading price was 42.95, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 84000
On 7 Aug SAIL was trading at 141.63. The strike last trading price was 37.2, which was 37.20 higher than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 56000
On 9 Jul SAIL was trading at 155.99. 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