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 30-DEC-2025 130 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	125.91	0.82 ₹ 3,854	-0.62 -2914.00	-	2,869 1,34,84,300	-29 -1,36,300	1,148 53,95,600
20 Dec	125.91	0.82 ₹ 3,854	-0.62 -2914.00	-	2,869 1,34,84,300	-29 -1,36,300	1,148 53,95,600
14 Dec	131.90	4.45 ₹ 20,915	1.22 5734.00	-	1,357 63,77,900	-163 -7,66,100	717 33,69,900
13 Dec	131.90	4.45 ₹ 20,915	1.22 5734.00	-	1,357 63,77,900	-163 -7,66,100	717 33,69,900
7 Dec	132.54	5.62 ₹ 26,414	0.04 188.00	-	515 24,20,500	83 3,90,100	423 19,88,100
5 Dec	132.54	5.62 ₹ 26,414	0.04 188.00	27.47	515 24,20,500	83 3,90,100	423 19,88,100
30 Nov	134.91	8.27 ₹ 38,869	-1.11 -5217.00	-	71 3,33,700	10 47,000	157 7,37,900
29 Nov	134.91	8.27 ₹ 38,869	-1.11 -5217.00	-	71 3,33,700	10 47,000	157 7,37,900
23 Nov	134.08	17.17 ₹ 80,699	3.22 15134.00	-	0 0	0 0	12 56,400
22 Nov	134.08	17.17 ₹ 80,699	3.22 15134.00	-	0 0	0 0	12 56,400
16 Nov	141.99	17.17 ₹ 80,699	3.22 15134.00	-	0 0	0 0	0 0
15 Nov	141.99	17.17 ₹ 80,699	3.22 15134.00	-	0 0	0 0	0 0
14 Nov	141.99	17.17 ₹ 80,699	3.22 15134.00	-	0 0	0 0	0 0

13 Nov	144.72	17.17 ₹ 80,699	3.22 15134.00	-	0 0	0 0	0 0
9 Nov	141.00	13.95 ₹ 65,565	0.45 2115.00	-	2 9,400	1 4,700	8 37,600
8 Nov	141.00	13.95 ₹ 65,565	0.45 2115.00	-	2 9,400	1 4,700	8 37,600
2 Nov	136.85	11.35 ₹ 53,345	-1.5 -7050.00	-	1 4,700	0 0	7 32,900
1 Nov	136.85	11.35 ₹ 53,345	-1.5 -7050.00	-	1 4,700	0 0	7 32,900
27 Oct	129.90	7.7 ₹ 36,190	-0.3 -1410.00	-	0 0	3 14,100	0 0
26 Oct	129.46	7.7 ₹ 36,190	-0.3 -1410.00	-	3 14,100	3 14,100	5 23,500
25 Oct	129.46	7.7 ₹ 36,190	-0.3 -1410.00	-	3 14,100	3 14,100	5 23,500
15 Oct	128.77	8.5 ₹ 39,950	-6.8 -31960.00	-	0 0	0 0	0 0

For Steel Authority Of India - strike price 130 expiring on 30DEC2025

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 0.82, which was -0.62 lower than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 1148

On 20 Dec SAIL was trading at 125.91. The strike last trading price was 0.82, which was -0.62 lower than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 1148

On 14 Dec SAIL was trading at 131.90. The strike last trading price was 4.45, which was 1.22 higher than the previous day. The implied volatity was -, the open interest changed by -163 which decreased total open position to 717

On 13 Dec SAIL was trading at 131.90. The strike last trading price was 4.45, which was 1.22 higher than the previous day. The implied volatity was -, the open interest changed by -163 which decreased total open position to 717

On 7 Dec SAIL was trading at 132.54. The strike last trading price was 5.62, which was 0.04 higher than the previous day. The implied volatity was -, the open interest changed by 83 which increased total open position to 423

On 5 Dec SAIL was trading at 132.54. The strike last trading price was 5.62, which was 0.04 higher than the previous day. The implied volatity was 27.47, the open interest changed by 83 which increased total open position to 423

On 30 Nov SAIL was trading at 134.91. The strike last trading price was 8.27, which was -1.11 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 157

On 29 Nov SAIL was trading at 134.91. The strike last trading price was 8.27, which was -1.11 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 157

On 23 Nov SAIL was trading at 134.08. The strike last trading price was 17.17, which was 3.22 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 22 Nov SAIL was trading at 134.08. The strike last trading price was 17.17, which was 3.22 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 16 Nov SAIL was trading at 141.99. The strike last trading price was 17.17, which was 3.22 higher 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 17.17, which was 3.22 higher 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 17.17, which was 3.22 higher 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 17.17, which was 3.22 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Nov SAIL was trading at 141.00. The strike last trading price was 13.95, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8

On 8 Nov SAIL was trading at 141.00. The strike last trading price was 13.95, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8

On 2 Nov SAIL was trading at 136.85. The strike last trading price was 11.35, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 1 Nov SAIL was trading at 136.85. The strike last trading price was 11.35, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 27 Oct SAIL was trading at 129.90. The strike last trading price was 7.7, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 26 Oct SAIL was trading at 129.46. The strike last trading price was 7.7, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 5

On 25 Oct SAIL was trading at 129.46. The strike last trading price was 7.7, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 5

On 15 Oct SAIL was trading at 128.77. The strike last trading price was 8.5, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

SAIL 30DEC2025 130 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	125.91	4.7 ₹ 22,090	0.5 2350.00	-	787 36,98,900	-154 -7,23,800	853 40,09,100
20 Dec	125.91	4.7 ₹ 22,090	0.5 2350.00	-	787 36,98,900	-154 -7,23,800	853 40,09,100
14 Dec	131.90	1.97 ₹ 9,259	-1.19 -5593.00	-	387 18,18,900	15 70,500	913 42,91,100
13 Dec	131.90	1.97 ₹ 9,259	-1.19 -5593.00	-	387 18,18,900	15 70,500	913 42,91,100
7 Dec	132.54	2.28 ₹ 10,716	-0.41 -1927.00	-	442 20,77,400	-76 -3,57,200	842 39,57,400
5 Dec	132.54	2.28 ₹ 10,716	-0.41 -1927.00	27.06	442 20,77,400	-75 -3,52,500	842 39,57,400
30 Nov	134.91	2.28 ₹ 10,716	0.31 1457.00	-	460 21,62,000	134 6,29,800	699 32,85,300
29 Nov	134.91	2.28 ₹ 10,716	0.31 1457.00	-	460 21,62,000	134 6,29,800	699 32,85,300
23 Nov	134.08	2.5 ₹ 11,750	0.95 4465.00	-	8 37,600	0 0	81 3,80,700
22 Nov	134.08	2.5 ₹ 11,750	0.95 4465.00	-	8 37,600	0 0	81 3,80,700
16 Nov	141.99	1.55 ₹ 7,285	0.45 2115.00	-	2 9,400	-2 -9,400	82 3,85,400
15 Nov	141.99	1.55 ₹ 7,285	0.45 2115.00	-	2 9,400	-2 -9,400	82 3,85,400
14 Nov	141.99	1.55 ₹ 7,285	0.45 2115.00	-	2 9,400	-1 -4,700	82 3,85,400
13 Nov	144.72	1.1 ₹ 5,170	-0.48 -2256.00	-	0 0	0 0	0 0
9 Nov	141.00	2.09 ₹ 9,823	-0.99 -4653.00	-	34 1,59,800	9 42,300	51 2,39,700
8 Nov	141.00	2.09 ₹ 9,823	-0.99 -4653.00	-	34 1,59,800	9 42,300	51 2,39,700
2 Nov	136.85	3.6 ₹ 16,920	0.1 470.00	-	18 84,600	1 4,700	30 1,41,000
1 Nov	136.85	3.6 ₹ 16,920	0.1 470.00	-	18 84,600	1 4,700	30 1,41,000
27 Oct	129.90	4.7 ₹ 22,090	0.55 2585.00	-	0 0	0 0	0 0
26 Oct	129.46	4.7 ₹ 22,090	0.55 2585.00	-	0 0	0 0	0 0
25 Oct	129.46	4.7 ₹ 22,090	0.55 2585.00	-	0 0	0 0	0 0
15 Oct	128.77	4.7 ₹ 22,090	0.55 2585.00	-	0 0	0 0	0 0

For Steel Authority Of India - strike price 130 expiring on 30DEC2025

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 4.7, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by -154 which decreased total open position to 853

On 20 Dec SAIL was trading at 125.91. The strike last trading price was 4.7, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by -154 which decreased total open position to 853

On 14 Dec SAIL was trading at 131.90. The strike last trading price was 1.97, which was -1.19 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 913

On 13 Dec SAIL was trading at 131.90. The strike last trading price was 1.97, which was -1.19 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 913

On 7 Dec SAIL was trading at 132.54. The strike last trading price was 2.28, which was -0.41 lower than the previous day. The implied volatity was -, the open interest changed by -76 which decreased total open position to 842

On 5 Dec SAIL was trading at 132.54. The strike last trading price was 2.28, which was -0.41 lower than the previous day. The implied volatity was 27.06, the open interest changed by -75 which decreased total open position to 842

On 30 Nov SAIL was trading at 134.91. The strike last trading price was 2.28, which was 0.31 higher than the previous day. The implied volatity was -, the open interest changed by 134 which increased total open position to 699

On 29 Nov SAIL was trading at 134.91. The strike last trading price was 2.28, which was 0.31 higher than the previous day. The implied volatity was -, the open interest changed by 134 which increased total open position to 699

On 23 Nov SAIL was trading at 134.08. The strike last trading price was 2.5, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81

On 22 Nov SAIL was trading at 134.08. The strike last trading price was 2.5, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81

On 16 Nov SAIL was trading at 141.99. The strike last trading price was 1.55, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 82

On 15 Nov SAIL was trading at 141.99. The strike last trading price was 1.55, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 82

On 14 Nov SAIL was trading at 141.99. The strike last trading price was 1.55, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 82

On 13 Nov SAIL was trading at 144.72. The strike last trading price was 1.1, which was -0.48 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Nov SAIL was trading at 141.00. The strike last trading price was 2.09, which was -0.99 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 51

On 8 Nov SAIL was trading at 141.00. The strike last trading price was 2.09, which was -0.99 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 51

On 2 Nov SAIL was trading at 136.85. The strike last trading price was 3.6, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 30

On 1 Nov SAIL was trading at 136.85. The strike last trading price was 3.6, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 30

On 27 Oct SAIL was trading at 129.90. The strike last trading price was 4.7, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Oct SAIL was trading at 129.46. The strike last trading price was 4.7, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Oct SAIL was trading at 129.46. The strike last trading price was 4.7, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Oct SAIL was trading at 128.77. The strike last trading price was 4.7, which was 0.55 higher 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