SAIL

Steel Authority Of India

125.91 -1.36 (-1.07%)

L: 124 H: 127.74

Back to Option Chain

Historical option data for SAIL
21 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

SAIL 27-JAN-2026 130 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	125.91	3.6 ₹ 16,920	-0.5 -2350.00	-	684 32,14,800	309 14,52,300	528 24,81,600
20 Dec	125.91	3.6 ₹ 16,920	-0.5 -2350.00	-	684 32,14,800	309 14,52,300	528 24,81,600
14 Dec	131.90	7.55 ₹ 35,485	1.49 7003.00	-	33 1,55,100	9 42,300	42 1,97,400
13 Dec	131.90	7.55 ₹ 35,485	1.49 7003.00	-	33 1,55,100	9 42,300	42 1,97,400

7 Dec	132.54	7.81 ₹ 36,707	0.33 1551.00	-	0 0	0 0	0 0
5 Dec	132.54	7.81 ₹ 36,707	0.33 1551.00	-	0 0	1 4,700	0 0
30 Nov	134.91	11.99 ₹ 56,353	-1.61 -7567.00	-	1 4,700	1 4,700	0 0
29 Nov	134.91	11.99 ₹ 56,353	-1.61 -7567.00	-	1 4,700	1 4,700	0 0
23 Nov	134.08	13.6 ₹ 63,920	0 0.00	-	0 0	0 0	0 0
22 Nov	134.08	13.6 ₹ 63,920	0 0.00	-	0 0	0 0	0 0
16 Nov	141.99	13.6 ₹ 63,920	0 0.00	-	0 0	0 0	0 0
15 Nov	141.99	13.6 ₹ 63,920	0 0.00	-	0 0	0 0	0 0
14 Nov	141.99	13.6 ₹ 63,920	0 0.00	-	0 0	0 0	0 0
13 Nov	144.72	13.6 ₹ 63,920	0 0.00	-	0 0	0 0	0 0
2 Nov	136.85	13.6 ₹ 63,920	0 0.00	-	0 0	0 0	0 0
1 Nov	136.85	13.6 ₹ 63,920	0 0.00	-	0 0	0 0	0 0

For Steel Authority Of India - strike price 130 expiring on 27JAN2026

Delta for 130 CE is -

Historical price for 130 CE is as follows

On 21 Dec SAIL was trading at 125.91. The strike last trading price was 3.6, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 309 which increased total open position to 528

On 20 Dec SAIL was trading at 125.91. The strike last trading price was 3.6, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 309 which increased total open position to 528

On 14 Dec SAIL was trading at 131.90. The strike last trading price was 7.55, which was 1.49 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 42

On 13 Dec SAIL was trading at 131.90. The strike last trading price was 7.55, which was 1.49 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 42

On 7 Dec SAIL was trading at 132.54. The strike last trading price was 7.81, which was 0.33 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec SAIL was trading at 132.54. The strike last trading price was 7.81, which was 0.33 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Nov SAIL was trading at 134.91. The strike last trading price was 11.99, which was -1.61 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 29 Nov SAIL was trading at 134.91. The strike last trading price was 11.99, which was -1.61 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 23 Nov SAIL was trading at 134.08. The strike last trading price was 13.6, 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 22 Nov SAIL was trading at 134.08. The strike last trading price was 13.6, 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 Nov SAIL was trading at 141.99. The strike last trading price was 13.6, 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 15 Nov SAIL was trading at 141.99. The strike last trading price was 13.6, 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 14 Nov SAIL was trading at 141.99. The strike last trading price was 13.6, 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 Nov SAIL was trading at 144.72. The strike last trading price was 13.6, 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 Nov SAIL was trading at 136.85. The strike last trading price was 13.6, 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 Nov SAIL was trading at 136.85. The strike last trading price was 13.6, 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

SAIL 27JAN2026 130 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	125.91	6.5 ₹ 30,550	0.3 1410.00	-	222 10,43,400	131 6,15,700	243 11,42,100
20 Dec	125.91	6.5 ₹ 30,550	0.3 1410.00	-	222 10,43,400	131 6,15,700	243 11,42,100
14 Dec	131.90	4.27 ₹ 20,069	-0.9 -4230.00	-	56 2,63,200	33 1,55,100	74 3,47,800
13 Dec	131.90	4.27 ₹ 20,069	-0.9 -4230.00	-	56 2,63,200	33 1,55,100	74 3,47,800
7 Dec	132.54	4.11 ₹ 19,317	-0.37 -1739.00	-	16 75,200	-1 -4,700	33 1,55,100
5 Dec	132.54	4.11 ₹ 19,317	-0.37 -1739.00	30.35	16 75,200	-1 -4,700	33 1,55,100
30 Nov	134.91	3.75 ₹ 17,625	0.25 1175.00	-	5 23,500	3 14,100	20 94,000
29 Nov	134.91	3.75 ₹ 17,625	0.25 1175.00	-	5 23,500	3 14,100	20 94,000
23 Nov	134.08	2.6 ₹ 12,220	-1 -4700.00	-	0 0	0 0	0 0
22 Nov	134.08	2.6 ₹ 12,220	-1 -4700.00	-	0 0	0 0	0 0
16 Nov	141.99	2.6 ₹ 12,220	-1 -4700.00	-	0 0	0 0	0 0
15 Nov	141.99	2.6 ₹ 12,220	-1 -4700.00	-	0 0	0 0	0 0
14 Nov	141.99	2.6 ₹ 12,220	-1 -4700.00	-	0 0	0 0	0 0
13 Nov	144.72	2.6 ₹ 12,220	-1 -4700.00	-	0 0	0 0	0 0
2 Nov	136.85	3.6 ₹ 16,920	-5.9 -27730.00	-	0 0	0 0	0 0
1 Nov	136.85	3.6 ₹ 16,920	-5.9 -27730.00	-	0 0	0 0	0 0

For Steel Authority Of India - strike price 130 expiring on 27JAN2026

Delta for 130 PE is -

Historical price for 130 PE is as follows

On 21 Dec SAIL was trading at 125.91. The strike last trading price was 6.5, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 131 which increased total open position to 243

On 20 Dec SAIL was trading at 125.91. The strike last trading price was 6.5, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 131 which increased total open position to 243

On 14 Dec SAIL was trading at 131.90. The strike last trading price was 4.27, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 74

On 13 Dec SAIL was trading at 131.90. The strike last trading price was 4.27, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 74

On 7 Dec SAIL was trading at 132.54. The strike last trading price was 4.11, which was -0.37 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 33

On 5 Dec SAIL was trading at 132.54. The strike last trading price was 4.11, which was -0.37 lower than the previous day. The implied volatity was 30.35, the open interest changed by -1 which decreased total open position to 33

On 30 Nov SAIL was trading at 134.91. The strike last trading price was 3.75, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 20

On 29 Nov SAIL was trading at 134.91. The strike last trading price was 3.75, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 20

On 23 Nov SAIL was trading at 134.08. The strike last trading price was 2.6, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Nov SAIL was trading at 134.08. The strike last trading price was 2.6, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Nov SAIL was trading at 141.99. The strike last trading price was 2.6, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Nov SAIL was trading at 141.99. The strike last trading price was 2.6, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov SAIL was trading at 141.99. The strike last trading price was 2.6, which was -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 Nov SAIL was trading at 144.72. The strike last trading price was 2.6, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Nov SAIL was trading at 136.85. The strike last trading price was 3.6, which was -5.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Nov SAIL was trading at 136.85. The strike last trading price was 3.6, which was -5.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for SAIL

SAIL

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD