Steel Authority (SAIL) option chain analysis (29 Apr)
Steel Authority (SAIL) option chain analysis 29 Apr 2021 expiry
Steel Authority (SAIL) deals in Iron & Steel
Stock of Steel Authority closed at 94.35, opened at 96.75 and traded inside a range of 92.30 and 98.00 with a volume of 702.29 lakhs.
| Date | Close | Open | High | Low | Volume |
| 09 Fri Apr | 94.35 | 96.75 | 98.00 | 92.30 | 702.29 lakhs |
| 08 Thu Apr | 95.60 | 91.35 | 98.50 | 91.35 | 1242.25 lakhs |
| 07 Wed Apr | 89.80 | 91.50 | 92.30 | 89.25 | 480.66 lakhs |
| 06 Tue Apr | 91.05 | 91.90 | 93.40 | 89.15 | 1342.89 lakhs |
| 05 Mon Apr | 89.65 | 86.50 | 90.00 | 83.55 | 1499.12 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 100.00 has highest open interest of 216000 with 18.00 total contracts traded, and a volume of 47424000000 and is trading at a premium of 1.35 Click here to view SAIL 100.00 Call price analysis
Put of strike 85.00 has highest open interest of 48000 with 4.00 total contracts traded, and a volume of 22572000000 and is trading at a premium of 0.65 Click here to view SAIL 85.00 Put price analysis
Most active SAIL Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| SAIL 100 CE | 1.35 | 216000 | 18.00 | 474240 lakhs |
| SAIL 105 CE | 0.50 | 156000 | 13.00 | 462840 lakhs |
| SAIL 95 CE | 3.00 | 84000 | 7.00 | 417240 lakhs |
| SAIL 90 CE | 7.00 | 60000 | 5.00 | 613320 lakhs |
| SAIL 85 PE | 0.65 | 48000 | 4.00 | 225720 lakhs |
| SAIL 86 CE | 11.00 | 48000 | 4.00 | 45600 lakhs |
| SAIL 84 CE | 11.50 | 36000 | 3.00 | 27360 lakhs |
| SAIL 75 PE | 0.05 | 36000 | 3.00 | 280440 lakhs |
| SAIL 80 CE | 15.00 | 24000 | 2.00 | 490200 lakhs |
| SAIL 70 PE | 0.10 | 24000 | 2.00 | 255360 lakhs |
| SAIL 80 PE | 0.20 | 24000 | 2.00 | 456000 lakhs |
| SAIL 68 PE | 0.10 | 12000 | 1.00 | 111720 lakhs |
| SAIL 74 CE | 21.10 | 12000 | 1.00 | 11400 lakhs |
| SAIL 81 PE | 0.45 | 12000 | 1.00 | 20520 lakhs |
| SAIL 83 CE | 13.00 | 12000 | 1.00 | 47880 lakhs |
| SAIL 73 CE | 30.10 | 12000 | 1.00 | 50160 lakhs |
| SAIL 93 CE | 5.65 | 12000 | 1.00 | 75240 lakhs |
| SAIL 86 PE | 4.00 | 12000 | 1.00 | 20520 lakhs |
| SAIL 73 PE | 3.20 | 12000 | 1.00 | 47880 lakhs |
| SAIL 90 PE | 3.35 | 12000 | 1.00 | 478800 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 93 CE | 5.65 | 5.65 | 5.65 | 5.65 | 12000 | 1.00 | 75240 lakhs |
| SAIL 91 CE | 7.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 63840 lakhs |
| SAIL 90 CE | 7.00 | 7.10 | 7.10 | 5.40 | 60000 | 5.00 | 613320 lakhs |
| SAIL 89 CE | 8.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 18240 lakhs |
| SAIL 88 CE | 6.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15960 lakhs |
| SAIL 88 CE | 1.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 87 CE | 13.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 88920 lakhs |
| SAIL 86 CE | 11.00 | 13.60 | 13.60 | 11.00 | 48000 | 4.00 | 45600 lakhs |
| SAIL 85 CE | 10.00 | 10.00 | 10.00 | 10.00 | 12000 | 1.00 | 303240 lakhs |
| SAIL 84 CE | 11.50 | 11.50 | 11.50 | 11.50 | 36000 | 3.00 | 27360 lakhs |
| SAIL 83 CE | 13.00 | 13.00 | 13.00 | 13.00 | 12000 | 1.00 | 47880 lakhs |
| SAIL 83 CE | 9.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15960 lakhs |
| SAIL 82 CE | 15.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 75240 lakhs |
| SAIL 81 CE | 12.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 52440 lakhs |
| SAIL 80 CE | 15.00 | 15.00 | 15.00 | 15.00 | 24000 | 2.00 | 490200 lakhs |
| SAIL 79 CE | 5.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 47880 lakhs |
| SAIL 78 CE | 31.95 | 31.95 | 31.95 | 31.95 | 12000 | 1.00 | 47880 lakhs |
| SAIL 78 CE | 3.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 77 CE | 13.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 54720 lakhs |
| SAIL 76 CE | 20.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 93480 lakhs |
| SAIL 75 CE | 20.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 209760 lakhs |
| SAIL 74 CE | 21.10 | 21.10 | 21.10 | 21.10 | 12000 | 1.00 | 11400 lakhs |
| SAIL 73 CE | 30.10 | 30.10 | 30.10 | 30.10 | 12000 | 1.00 | 50160 lakhs |
| SAIL 73 CE | 5.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 72 CE | 23.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 52440 lakhs |
| SAIL 71 CE | 21.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 6840 lakhs |
| SAIL 70 CE | 26.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 120840 lakhs |
| SAIL 69 CE | 6.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2280 lakhs |
| SAIL 68 CE | 4.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 68 CE | 8.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 67 CE | 4.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 66 CE | 4.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 65 CE | 8.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 9120 lakhs |
| SAIL 64 CE | 5.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 63 CE | 5.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 63 CE | 11.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 62 CE | 5.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 61 CE | 6.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 60 CE | 6.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 59 CE | 6.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 58 CE | 7.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 58 CE | 15.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 57 CE | 7.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 56 CE | 8.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 55 CE | 8.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 54 CE | 9.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 53 CE | 9.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 52 CE | 10.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 51 CE | 10.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 50 CE | 11.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 49 CE | 12.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 48 CE | 12.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 47 CE | 13.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 46 CE | 13.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 45 CE | 14.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SAIL Call (CE) of strike 92.50 has an intrinsic value of 1.85 rupees
SAIL Call (CE) of strike 91.00 has an intrinsic value of 3.35 rupees
SAIL out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SAIL 95 CE | 3.00 | 5.00 | 5.00 | 3.00 | 84000 | 7.00 | 417240 lakhs |
| SAIL 98 CE | 1.50 | 1.50 | 1.50 | 1.50 | 12000 | 1.00 | 43320 lakhs |
| SAIL 100 CE | 1.35 | 2.25 | 2.25 | 1.35 | 216000 | 18.00 | 474240 lakhs |
| SAIL 103 CE | 1.55 | 1.55 | 1.55 | 1.55 | 12000 | 1.00 | 116280 lakhs |
| SAIL 105 CE | 0.50 | 0.90 | 0.90 | 0.50 | 156000 | 13.00 | 462840 lakhs |
| SAIL 108 CE | 0.60 | 0.60 | 0.60 | 0.60 | 12000 | 1.00 | 132240 lakhs |
| SAIL 110 CE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 113 CE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SAIL Call (CE) of strike 95.00 has an intrinsic value of 0 rupees
SAIL Call (CE) of strike 97.50 has an intrinsic value of 0 rupees
SAIL in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SAIL 95 PE | 3.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 20520 lakhs |
| SAIL 98 PE | 25.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 100 PE | 9.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2280 lakhs |
| SAIL 103 PE | 30.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 105 PE | 32.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 108 PE | 35.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 110 PE | 33.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 113 PE | 35.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SAIL Put (PE) of strike 95.00 has an intrinsic value of 0.65000000000001 rupees
SAIL Put (PE) of strike 97.50 has an intrinsic value of 3.15 rupees
SAIL out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SAIL 93 PE | 4.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 22800 lakhs |
| SAIL 91 PE | 4.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 13680 lakhs |
| SAIL 90 PE | 3.35 | 3.35 | 3.35 | 3.35 | 12000 | 1.00 | 478800 lakhs |
| SAIL 89 PE | 2.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 22800 lakhs |
| SAIL 88 PE | 2.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 18240 lakhs |
| SAIL 88 PE | 2.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 87 PE | 2.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4560 lakhs |
| SAIL 86 PE | 4.00 | 4.00 | 4.00 | 4.00 | 12000 | 1.00 | 20520 lakhs |
| SAIL 85 PE | 0.65 | 0.50 | 0.95 | 0.50 | 48000 | 4.00 | 225720 lakhs |
| SAIL 84 PE | 1.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 22800 lakhs |
| SAIL 83 PE | 1.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 36480 lakhs |
| SAIL 83 PE | 12.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 82 PE | 1.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 61560 lakhs |
| SAIL 81 PE | 0.45 | 0.45 | 0.45 | 0.45 | 12000 | 1.00 | 20520 lakhs |
| SAIL 80 PE | 0.20 | 0.30 | 0.30 | 0.20 | 24000 | 2.00 | 456000 lakhs |
| SAIL 79 PE | 0.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 29640 lakhs |
| SAIL 78 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 34200 lakhs |
| SAIL 78 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 9120 lakhs |
| SAIL 77 PE | 0.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 41040 lakhs |
| SAIL 76 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 86640 lakhs |
| SAIL 75 PE | 0.05 | 0.10 | 0.10 | 0.05 | 36000 | 3.00 | 280440 lakhs |
| SAIL 74 PE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 25080 lakhs |
| SAIL 73 PE | 3.20 | 3.20 | 3.20 | 3.20 | 12000 | 1.00 | 47880 lakhs |
| SAIL 73 PE | 5.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 72 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 84360 lakhs |
| SAIL 71 PE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 29640 lakhs |
| SAIL 70 PE | 0.10 | 0.10 | 0.10 | 0.10 | 24000 | 2.00 | 255360 lakhs |
| SAIL 69 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 43320 lakhs |
| SAIL 68 PE | 0.10 | 0.10 | 0.10 | 0.10 | 12000 | 1.00 | 111720 lakhs |
| SAIL 68 PE | 3.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 67 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 157320 lakhs |
| SAIL 66 PE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 196080 lakhs |
| SAIL 65 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 435480 lakhs |
| SAIL 64 PE | 11.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 63 PE | 0.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 63 PE | 1.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 62 PE | 10.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 61 PE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2280 lakhs |
| SAIL 60 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 116280 lakhs |
| SAIL 59 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2280 lakhs |
| SAIL 58 PE | 7.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 58 PE | 0.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 57 PE | 7.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 56 PE | 6.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 55 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2280 lakhs |
| SAIL 54 PE | 5.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 53 PE | 5.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 52 PE | 4.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 51 PE | 4.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 50 PE | 2.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2280 lakhs |
| SAIL 49 PE | 3.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 48 PE | 3.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 47 PE | 2.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 46 PE | 2.55 | 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 | 2280 lakhs |
SAIL Put (PE) of strike 92.50 has an intrinsic value of 0 rupees
SAIL Put (PE) of strike 91.00 has an intrinsic value of 0 rupees
