Steel Authority (SAIL) option chain analysis (24 Feb)
Steel Authority (SAIL) option chain analysis 24 Feb 2022 expiry
Steel Authority (SAIL) deals in Iron & Steel
Stock of Steel Authority closed at 96.40, opened at 97.00 and traded inside a range of 94.15 and 97.10 with a volume of 418 lakhs.
| Date | Close | Open | High | Low | Volume |
| 27 Thu Jan | 96.40 | 97.00 | 97.10 | 94.15 | 418 lakhs |
| 25 Tue Jan | 97.50 | 97.20 | 99.80 | 96.25 | 395.81 lakhs |
| 24 Mon Jan | 97.35 | 101.50 | 102.25 | 96.25 | 518.23 lakhs |
| 21 Fri Jan | 102.55 | 104.50 | 106.00 | 101.60 | 503.23 lakhs |
| 20 Thu Jan | 105.50 | 105.00 | 106.90 | 103.80 | 412.19 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 9500
Call of strike 100.00 has highest open interest of 15580000 with 1640.00 total contracts traded, and a volume of 56225750000 and is trading at a premium of 4.70 Click here to view SAIL 100.00 Call price analysis
Put of strike 90.00 has highest open interest of 5899500 with 621.00 total contracts traded, and a volume of 19629375000 and is trading at a premium of 3.55 Click here to view SAIL 90.00 Put price analysis
Most active SAIL Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| SAIL 100 CE | 4.70 | 15580000 | 1640.00 | 562257.5 lakhs |
| SAIL 110 CE | 2.05 | 8835000 | 930.00 | 419662.5 lakhs |
| SAIL 95 CE | 6.80 | 7381500 | 777.00 | 156132.5 lakhs |
| SAIL 105 CE | 3.10 | 6707000 | 706.00 | 300983.75 lakhs |
| SAIL 90 PE | 3.55 | 5899500 | 621.00 | 196293.75 lakhs |
| SAIL 95 PE | 5.60 | 5633500 | 593.00 | 204867.5 lakhs |
| SAIL 85 PE | 2.15 | 5529000 | 582.00 | 130862.5 lakhs |
| SAIL 120 CE | 0.85 | 5472000 | 576.00 | 346560 lakhs |
| SAIL 80 PE | 1.20 | 3885500 | 409.00 | 97470 lakhs |
| SAIL 115 CE | 1.30 | 3249000 | 342.00 | 199452.5 lakhs |
| SAIL 100 PE | 8.50 | 2774000 | 292.00 | 279323.75 lakhs |
| SAIL 98 CE | 5.70 | 1738500 | 183.00 | 36100 lakhs |
| SAIL 125 CE | 0.50 | 1539000 | 162.00 | 98823.75 lakhs |
| SAIL 110 PE | 15.80 | 1216000 | 128.00 | 109653.75 lakhs |
| SAIL 125 PE | 28.90 | 1064000 | 112.00 | 83030 lakhs |
| SAIL 120 PE | 24.55 | 940500 | 99.00 | 128606.25 lakhs |
| SAIL 105 PE | 11.85 | 722000 | 76.00 | 194940 lakhs |
| SAIL 130 CE | 0.35 | 684000 | 72.00 | 102885 lakhs |
| SAIL 90 CE | 9.65 | 646000 | 68.00 | 49186.25 lakhs |
| SAIL 103 CE | 3.85 | 551000 | 58.00 | 13537.5 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 95 CE | 6.80 | 6.75 | 7.15 | 5.75 | 7381500 | 777.00 | 156132.5 lakhs |
| SAIL 93 CE | 8.40 | 7.40 | 8.40 | 7.40 | 28500 | 3.00 | 451.25 lakhs |
| SAIL 90 CE | 9.65 | 10.05 | 10.20 | 8.45 | 646000 | 68.00 | 49186.25 lakhs |
| SAIL 88 CE | 27.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 85 CE | 13.20 | 13.20 | 13.20 | 13.20 | 9500 | 1.00 | 451.25 lakhs |
| SAIL 83 CE | 30.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 80 CE | 18.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 451.25 lakhs |
| SAIL 78 CE | 35.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 75 CE | 37.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 73 CE | 39.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 70 CE | 41.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SAIL Call (CE) of strike 95.00 has an intrinsic value of 1.4 rupees
SAIL Call (CE) of strike 92.50 has an intrinsic value of 3.9 rupees
SAIL out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SAIL 98 CE | 5.70 | 6.00 | 6.10 | 4.85 | 1738500 | 183.00 | 36100 lakhs |
| SAIL 100 CE | 4.70 | 4.55 | 5.00 | 4.00 | 15580000 | 1640.00 | 562257.5 lakhs |
| SAIL 103 CE | 3.85 | 4.00 | 4.70 | 3.30 | 551000 | 58.00 | 13537.5 lakhs |
| SAIL 105 CE | 3.10 | 3.25 | 3.35 | 2.70 | 6707000 | 706.00 | 300983.75 lakhs |
| SAIL 108 CE | 2.50 | 1.55 | 2.75 | 1.55 | 266000 | 28.00 | 8573.75 lakhs |
| SAIL 110 CE | 2.05 | 2.40 | 2.40 | 1.75 | 8835000 | 930.00 | 419662.5 lakhs |
| SAIL 113 CE | 1.65 | 1.75 | 1.75 | 1.50 | 199500 | 21.00 | 9025 lakhs |
| SAIL 115 CE | 1.30 | 1.55 | 1.55 | 1.15 | 3249000 | 342.00 | 199452.5 lakhs |
| SAIL 118 CE | 1.10 | 0.95 | 1.10 | 0.95 | 133000 | 14.00 | 5866.25 lakhs |
| SAIL 120 CE | 0.85 | 0.90 | 1.00 | 0.80 | 5472000 | 576.00 | 346560 lakhs |
| SAIL 123 CE | 0.70 | 0.75 | 0.75 | 0.65 | 76000 | 8.00 | 6317.5 lakhs |
| SAIL 125 CE | 0.50 | 0.55 | 0.60 | 0.40 | 1539000 | 162.00 | 98823.75 lakhs |
| SAIL 128 CE | 7.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 130 CE | 0.35 | 0.35 | 0.45 | 0.30 | 684000 | 72.00 | 102885 lakhs |
| SAIL 133 CE | 6.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 135 CE | 0.35 | 0.25 | 0.45 | 0.20 | 57000 | 6.00 | 8122.5 lakhs |
| SAIL 138 CE | 5.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 140 CE | 0.20 | 0.25 | 0.25 | 0.15 | 256500 | 27.00 | 44673.75 lakhs |
| SAIL 143 CE | 4.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 145 CE | 4.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 148 CE | 3.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 150 CE | 0.25 | 0.15 | 0.25 | 0.15 | 28500 | 3.00 | 17147.5 lakhs |
| SAIL 153 CE | 3.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 155 CE | 2.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 158 CE | 2.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 160 CE | 2.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SAIL Call (CE) of strike 97.50 has an intrinsic value of 0 rupees
SAIL Call (CE) of strike 100.00 has an intrinsic value of 0 rupees
SAIL in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SAIL 98 PE | 6.95 | 7.25 | 8.30 | 6.70 | 503500 | 53.00 | 13086.25 lakhs |
| SAIL 100 PE | 8.50 | 8.50 | 10.30 | 8.15 | 2774000 | 292.00 | 279323.75 lakhs |
| SAIL 103 PE | 10.00 | 11.45 | 11.45 | 9.95 | 152000 | 16.00 | 14440 lakhs |
| SAIL 105 PE | 11.85 | 11.95 | 13.50 | 11.65 | 722000 | 76.00 | 194940 lakhs |
| SAIL 108 PE | 13.00 | 14.85 | 15.75 | 13.00 | 57000 | 6.00 | 4061.25 lakhs |
| SAIL 110 PE | 15.80 | 15.95 | 17.80 | 15.15 | 1216000 | 128.00 | 109653.75 lakhs |
| SAIL 113 PE | 18.00 | 13.90 | 18.00 | 13.90 | 19000 | 2.00 | 902.5 lakhs |
| SAIL 115 PE | 19.70 | 21.75 | 22.20 | 19.25 | 532000 | 56.00 | 61370 lakhs |
| SAIL 118 PE | 22.40 | 22.40 | 22.40 | 22.40 | 9500 | 1.00 | 1353.75 lakhs |
| SAIL 120 PE | 24.55 | 24.70 | 26.20 | 23.85 | 940500 | 99.00 | 128606.25 lakhs |
| SAIL 123 PE | 16.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 451.25 lakhs |
| SAIL 125 PE | 28.90 | 31.30 | 31.30 | 28.50 | 1064000 | 112.00 | 83030 lakhs |
| SAIL 128 PE | 24.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 130 PE | 34.20 | 35.00 | 35.40 | 33.80 | 76000 | 8.00 | 93408.75 lakhs |
| SAIL 133 PE | 27.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 135 PE | 38.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 9476.25 lakhs |
| SAIL 138 PE | 31.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 140 PE | 45.00 | 45.00 | 45.00 | 45.00 | 19000 | 2.00 | 42417.5 lakhs |
| SAIL 143 PE | 35.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 145 PE | 37.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 148 PE | 40.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 150 PE | 53.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1353.75 lakhs |
| SAIL 153 PE | 44.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 155 PE | 46.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 158 PE | 48.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 160 PE | 50.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SAIL Put (PE) of strike 97.50 has an intrinsic value of 1.1 rupees
SAIL Put (PE) of strike 100.00 has an intrinsic value of 3.6 rupees
SAIL out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SAIL 95 PE | 5.60 | 6.00 | 7.15 | 5.35 | 5633500 | 593.00 | 204867.5 lakhs |
| SAIL 93 PE | 6.40 | 5.00 | 7.05 | 4.40 | 494000 | 52.00 | 17147.5 lakhs |
| SAIL 90 PE | 3.55 | 3.25 | 4.50 | 3.20 | 5899500 | 621.00 | 196293.75 lakhs |
| SAIL 88 PE | 2.50 | 2.50 | 2.50 | 2.50 | 19000 | 2.00 | 2707.5 lakhs |
| SAIL 85 PE | 2.15 | 2.00 | 2.75 | 1.90 | 5529000 | 582.00 | 130862.5 lakhs |
| SAIL 83 PE | 2.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 80 PE | 1.20 | 1.05 | 1.65 | 1.00 | 3885500 | 409.00 | 97470 lakhs |
| SAIL 78 PE | 1.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 75 PE | 0.70 | 0.70 | 0.90 | 0.55 | 228000 | 24.00 | 5866.25 lakhs |
| SAIL 73 PE | 1.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SAIL 70 PE | 0.50 | 0.50 | 0.50 | 0.50 | 19000 | 2.00 | 902.5 lakhs |
SAIL Put (PE) of strike 95.00 has an intrinsic value of 0 rupees
SAIL Put (PE) of strike 92.50 has an intrinsic value of 0 rupees
