Steel Authority (SAIL) option chain analysis (28 Jan)
Steel Authority (SAIL) option chain analysis 28 Jan 2021 expiry
Steel Authority (SAIL) deals in Iron & Steel
Stock of Steel Authority closed at 64.85, opened at 67.20 and traded inside a range of 64.30 and 67.45 with a volume of 410.04 lakhs.
| Date | Close | Open | High | Low | Volume |
| 21 Thu Jan | 64.85 | 67.20 | 67.45 | 64.30 | 410.04 lakhs |
| 20 Wed Jan | 66.75 | 66.35 | 67.45 | 66.00 | 306.15 lakhs |
| 19 Tue Jan | 66.20 | 66.70 | 67.40 | 65.90 | 430.49 lakhs |
| 18 Mon Jan | 65.95 | 69.90 | 69.90 | 64.70 | 1147.09 lakhs |
| 15 Fri Jan | 70.15 | 68.05 | 72.20 | 68.05 | 3229.65 lakhs |
Price action analysis of SAIL based on a short term time period is
Price action analysis of SAIL based on a short to mid term time period is
Steel Authority has a LOT size of 12000
Call of strike 65.00 has highest open interest of 972000 with 81.00 total contracts traded, and a volume of 17328000000 and is trading at a premium of 2.20 Click here to view SAIL 65.00 Call price analysis
Put of strike 65.00 has highest open interest of 624000 with 52.00 total contracts traded, and a volume of 115824000000 and is trading at a premium of 1.55 Click here to view SAIL 65.00 Put price analysis
Most active SAIL Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| SAIL 65 CE | 2.20 | 972000 | 81.00 | 173280 lakhs |
| SAIL 75 CE | 0.40 | 732000 | 61.00 | 1295040 lakhs |
| SAIL 65 PE | 1.55 | 624000 | 52.00 | 1158240 lakhs |
| SAIL 75 PE | 9.85 | 528000 | 44.00 | 440040 lakhs |
| SAIL 80 CE | 0.15 | 468000 | 39.00 | 1342920 lakhs |
| SAIL 70 PE | 5.25 | 456000 | 38.00 | 684000 lakhs |
| SAIL 85 CE | 0.05 | 300000 | 25.00 | 608760 lakhs |
| SAIL 70 CE | 0.35 | 228000 | 19.00 | 921120 lakhs |
| SAIL 78 CE | 0.10 | 192000 | 16.00 | 216600 lakhs |
| SAIL 77 CE | 0.25 | 180000 | 15.00 | 200640 lakhs |
| SAIL 72 CE | 0.20 | 168000 | 14.00 | 335160 lakhs |
| SAIL 79 CE | 0.20 | 120000 | 10.00 | 175560 lakhs |
| SAIL 71 CE | 0.40 | 84000 | 7.00 | 129960 lakhs |
| SAIL 90 CE | 0.05 | 84000 | 7.00 | 330600 lakhs |
| SAIL 60 PE | 0.20 | 84000 | 7.00 | 668040 lakhs |
| SAIL 73 CE | 0.35 | 60000 | 5.00 | 139080 lakhs |
| SAIL 86 CE | 0.05 | 48000 | 4.00 | 95760 lakhs |
| SAIL 74 CE | 0.25 | 48000 | 4.00 | 116280 lakhs |
| SAIL 82 CE | 0.15 | 48000 | 4.00 | 102600 lakhs |
| SAIL 67 PE | 2.90 | 24000 | 2.00 | 155040 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
SAIL in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SAIL 64 CE | 15.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 11400 lakhs |
| SAIL 63 CE | 7.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 11400 lakhs |
| SAIL 62 CE | 16.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 13680 lakhs |
| SAIL 61 CE | 9.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 9120 lakhs |
| SAIL 60 CE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 143640 lakhs |
| SAIL 59 CE | 10.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 6840 lakhs |
| SAIL 58 CE | 4.50 | 4.50 | 4.50 | 4.50 | 12000 | 1.00 | 31920 lakhs |
| SAIL 57 CE | 0.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 56 CE | 0.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 55 CE | 16.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 11400 lakhs |
| SAIL 54 CE | 6.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2280 lakhs |
| SAIL 53 CE | 6.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2280 lakhs |
| SAIL 52 CE | 19.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2280 lakhs |
| SAIL 51 CE | 0.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 50 CE | 20.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 20520 lakhs |
| SAIL 49 CE | 0.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 48 CE | 0.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 47 CE | 1.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 46 CE | 1.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 45 CE | 1.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 44 CE | 1.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 43 CE | 1.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 42 CE | 29.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2280 lakhs |
| SAIL 41 CE | 2.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 40 CE | 2.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 39 CE | 2.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 38 CE | 2.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 37 CE | 3.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 36 CE | 3.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 35 CE | 3.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 34 CE | 4.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 33 CE | 4.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 32 CE | 5.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 31 CE | 5.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 30 CE | 6.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 29 CE | 6.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 28 CE | 7.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 27 CE | 8.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 26 CE | 8.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 25 CE | 9.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SAIL Call (CE) of strike 64.00 has an intrinsic value of 0.84999999999999 rupees
SAIL Call (CE) of strike 63.00 has an intrinsic value of 1.85 rupees
SAIL out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SAIL 65 CE | 2.20 | 3.00 | 3.00 | 1.80 | 972000 | 81.00 | 173280 lakhs |
| SAIL 66 CE | 1.60 | 2.00 | 2.00 | 1.60 | 24000 | 2.00 | 31920 lakhs |
| SAIL 67 CE | 5.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 25080 lakhs |
| SAIL 68 CE | 1.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 141360 lakhs |
| SAIL 69 CE | 0.70 | 0.70 | 0.70 | 0.70 | 12000 | 1.00 | 54720 lakhs |
| SAIL 70 CE | 0.35 | 0.85 | 0.85 | 0.05 | 228000 | 19.00 | 921120 lakhs |
| SAIL 71 CE | 0.40 | 1.00 | 1.00 | 0.40 | 84000 | 7.00 | 129960 lakhs |
| SAIL 72 CE | 0.20 | 1.35 | 1.35 | 0.20 | 168000 | 14.00 | 335160 lakhs |
| SAIL 73 CE | 0.35 | 0.50 | 0.50 | 0.35 | 60000 | 5.00 | 139080 lakhs |
| SAIL 74 CE | 0.25 | 0.50 | 0.50 | 0.25 | 48000 | 4.00 | 116280 lakhs |
| SAIL 75 CE | 0.40 | 0.35 | 0.50 | 0.20 | 732000 | 61.00 | 1295040 lakhs |
| SAIL 76 CE | 0.10 | 0.50 | 0.50 | 0.10 | 24000 | 2.00 | 139080 lakhs |
| SAIL 77 CE | 0.25 | 0.10 | 0.30 | 0.10 | 180000 | 15.00 | 200640 lakhs |
| SAIL 78 CE | 0.10 | 0.35 | 0.35 | 0.10 | 192000 | 16.00 | 216600 lakhs |
| SAIL 79 CE | 0.20 | 0.30 | 0.30 | 0.20 | 120000 | 10.00 | 175560 lakhs |
| SAIL 80 CE | 0.15 | 0.10 | 0.15 | 0.10 | 468000 | 39.00 | 1342920 lakhs |
| SAIL 81 CE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 79800 lakhs |
| SAIL 82 CE | 0.15 | 0.15 | 0.15 | 0.15 | 48000 | 4.00 | 102600 lakhs |
| SAIL 83 CE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 47880 lakhs |
| SAIL 84 CE | 0.05 | 0.05 | 0.05 | 0.05 | 12000 | 1.00 | 34200 lakhs |
| SAIL 85 CE | 0.05 | 0.05 | 0.10 | 0.05 | 300000 | 25.00 | 608760 lakhs |
| SAIL 86 CE | 0.05 | 0.05 | 0.05 | 0.05 | 48000 | 4.00 | 95760 lakhs |
| SAIL 87 CE | 0.05 | 0.05 | 0.05 | 0.05 | 12000 | 1.00 | 216600 lakhs |
| SAIL 88 CE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 41040 lakhs |
| SAIL 89 CE | 0.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 13680 lakhs |
| SAIL 90 CE | 0.05 | 0.05 | 0.10 | 0.05 | 84000 | 7.00 | 330600 lakhs |
| SAIL 91 CE | 0.10 | 0.10 | 0.10 | 0.10 | 24000 | 2.00 | 63840 lakhs |
SAIL Call (CE) of strike 65.00 has an intrinsic value of 0 rupees
SAIL Call (CE) of strike 66.00 has an intrinsic value of 0 rupees
SAIL in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SAIL 65 PE | 1.55 | 1.50 | 1.95 | 1.40 | 624000 | 52.00 | 1158240 lakhs |
| SAIL 66 PE | 1.55 | 1.55 | 1.55 | 1.55 | 12000 | 1.00 | 86640 lakhs |
| SAIL 67 PE | 2.90 | 2.75 | 2.90 | 2.75 | 24000 | 2.00 | 155040 lakhs |
| SAIL 68 PE | 2.50 | 2.50 | 2.50 | 2.50 | 12000 | 1.00 | 271320 lakhs |
| SAIL 69 PE | 4.25 | 4.25 | 4.25 | 4.25 | 12000 | 1.00 | 88920 lakhs |
| SAIL 70 PE | 5.25 | 3.95 | 5.40 | 3.95 | 456000 | 38.00 | 684000 lakhs |
| SAIL 71 PE | 5.00 | 5.00 | 5.00 | 5.00 | 12000 | 1.00 | 45600 lakhs |
| SAIL 72 PE | 4.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 107160 lakhs |
| SAIL 73 PE | 5.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 47880 lakhs |
| SAIL 74 PE | 9.80 | 9.80 | 9.80 | 9.80 | 12000 | 1.00 | 57000 lakhs |
| SAIL 75 PE | 9.85 | 9.00 | 9.95 | 8.80 | 528000 | 44.00 | 440040 lakhs |
| SAIL 76 PE | 11.00 | 11.00 | 11.00 | 11.00 | 12000 | 1.00 | 86640 lakhs |
| SAIL 77 PE | 8.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 41040 lakhs |
| SAIL 78 PE | 11.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 79800 lakhs |
| SAIL 79 PE | 10.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 29640 lakhs |
| SAIL 80 PE | 10.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 173280 lakhs |
| SAIL 81 PE | 6.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 11400 lakhs |
| SAIL 82 PE | 7.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4560 lakhs |
| SAIL 83 PE | 14.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 84 PE | 15.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 85 PE | 16.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 86 PE | 16.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 87 PE | 14.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 88 PE | 15.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 89 PE | 15.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 90 PE | 16.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 91 PE | 17.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SAIL Put (PE) of strike 65.00 has an intrinsic value of 0.15000000000001 rupees
SAIL Put (PE) of strike 66.00 has an intrinsic value of 1.15 rupees
SAIL out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SAIL 64 PE | 1.10 | 1.10 | 1.10 | 1.10 | 24000 | 2.00 | 141360 lakhs |
| SAIL 63 PE | 0.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 77520 lakhs |
| SAIL 62 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 63840 lakhs |
| SAIL 61 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 13680 lakhs |
| SAIL 60 PE | 0.20 | 0.15 | 0.20 | 0.15 | 84000 | 7.00 | 668040 lakhs |
| SAIL 59 PE | 0.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 27360 lakhs |
| SAIL 58 PE | 0.30 | 0.10 | 0.30 | 0.10 | 24000 | 2.00 | 88920 lakhs |
| SAIL 57 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 50160 lakhs |
| SAIL 56 PE | 0.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4560 lakhs |
| SAIL 55 PE | 0.05 | 0.05 | 0.05 | 0.05 | 12000 | 1.00 | 155040 lakhs |
| SAIL 54 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4560 lakhs |
| SAIL 53 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2280 lakhs |
| SAIL 52 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2280 lakhs |
| SAIL 51 PE | 2.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2280 lakhs |
| SAIL 50 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 116280 lakhs |
| SAIL 49 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 48 PE | 14.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 47 PE | 14.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 46 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 45 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 18240 lakhs |
| SAIL 44 PE | 11.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 43 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2280 lakhs |
| SAIL 42 PE | 9.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 41 PE | 9.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 40 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2280 lakhs |
| SAIL 39 PE | 7.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 38 PE | 6.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 37 PE | 6.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 36 PE | 5.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 35 PE | 4.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 34 PE | 4.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 33 PE | 3.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 32 PE | 3.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 31 PE | 2.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 30 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2280 lakhs |
| SAIL 29 PE | 2.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 28 PE | 1.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 27 PE | 1.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 26 PE | 1.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 25 PE | 0.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SAIL Put (PE) of strike 64.00 has an intrinsic value of 0 rupees
SAIL Put (PE) of strike 63.00 has an intrinsic value of 0 rupees
