SBILIFE
Sbi Life Insurance Co Ltd
Historical option data for SBILIFE
13 Mar 2025 04:10 PM IST
| SBILIFE 27MAR2025 1280 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1385.55 | 147 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 1409.00 | 147 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 1417.25 | 147 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 1419.45 | 147 | 0 | 0.00 | 0 | 2 | 0 | |||
| 7 Mar | 1411.60 | 147 | 16.5 | 39.27 | 3 | 2 | 3 | |||
| 6 Mar | 1421.30 | 130.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 1420.70 | 130.5 | 0 | 0.00 | 0 | 1 | 0 | |||
| 4 Mar | 1393.10 | 130.5 | -44.7 | 37.16 | 1 | 0 | 0 | |||
| 3 Mar | 1408.50 | 175.2 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 1430.50 | 175.2 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 1469.75 | 175.2 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 1471.75 | 175.2 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 1471.75 | 175.2 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 1486.50 | 175.2 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 1495.40 | 175.2 | 0 | - | 0 | 0 | 0 | |||
| 30 Jan | 1472.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 29 Jan | 1460.90 | 0 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Jan | 1419.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 27 Jan | 1424.40 | 0 | 0 | - | 0 | 0 | 0 | |||
| 24 Jan | 1440.40 | 0 | 0 | - | 0 | 0 | 0 | |||
| 23 Jan | 1449.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Jan | 1460.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Jan | 1466.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 1472.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 1467.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Jan | 1478.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Jan | 1468.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Jan | 1463.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 1477.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 1434.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Jan | 1447.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 1422.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Jan | 1400.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Dec | 1390.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Dec | 1403.85 | 0 | - | 0 | 0 | 0 | ||||
For Sbi Life Insurance Co Ltd - strike price 1280 expiring on 27MAR2025
Delta for 1280 CE is 0.00
Historical price for 1280 CE is as follows
On 13 Mar SBILIFE was trading at 1385.55. The strike last trading price was 147, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Mar SBILIFE was trading at 1409.00. The strike last trading price was 147, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Mar SBILIFE was trading at 1417.25. The strike last trading price was 147, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Mar SBILIFE was trading at 1419.45. The strike last trading price was 147, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 7 Mar SBILIFE was trading at 1411.60. The strike last trading price was 147, which was 16.5 higher than the previous day. The implied volatity was 39.27, the open interest changed by 2 which increased total open position to 3
On 6 Mar SBILIFE was trading at 1421.30. The strike last trading price was 130.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Mar SBILIFE was trading at 1420.70. The strike last trading price was 130.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 4 Mar SBILIFE was trading at 1393.10. The strike last trading price was 130.5, which was -44.7 lower than the previous day. The implied volatity was 37.16, the open interest changed by 0 which decreased total open position to 0
On 3 Mar SBILIFE was trading at 1408.50. The strike last trading price was 175.2, 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 28 Feb SBILIFE was trading at 1430.50. The strike last trading price was 175.2, 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 27 Feb SBILIFE was trading at 1469.75. The strike last trading price was 175.2, 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 26 Feb SBILIFE was trading at 1471.75. The strike last trading price was 175.2, 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 25 Feb SBILIFE was trading at 1471.75. The strike last trading price was 175.2, 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 24 Feb SBILIFE was trading at 1486.50. The strike last trading price was 175.2, 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 21 Feb SBILIFE was trading at 1495.40. The strike last trading price was 175.2, 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 30 Jan SBILIFE was trading at 1472.90. The strike last trading price was 0, 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 29 Jan SBILIFE was trading at 1460.90. The strike last trading price was 0, 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 28 Jan SBILIFE was trading at 1419.50. The strike last trading price was 0, 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 27 Jan SBILIFE was trading at 1424.40. The strike last trading price was 0, 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 24 Jan SBILIFE was trading at 1440.40. The strike last trading price was 0, 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 23 Jan SBILIFE was trading at 1449.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jan SBILIFE was trading at 1460.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jan SBILIFE was trading at 1466.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jan SBILIFE was trading at 1472.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan SBILIFE was trading at 1467.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jan SBILIFE was trading at 1478.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan SBILIFE was trading at 1468.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan SBILIFE was trading at 1463.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan SBILIFE was trading at 1477.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan SBILIFE was trading at 1434.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jan SBILIFE was trading at 1447.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan SBILIFE was trading at 1422.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan SBILIFE was trading at 1400.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec SBILIFE was trading at 1390.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec SBILIFE was trading at 1403.85. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SBILIFE 27MAR2025 1280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.28
Theta: -0.25
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1385.55 | 1.55 | 0 | 27.12 | 73 | 3 | 154 |
| 12 Mar | 1409.00 | 1.55 | -1.05 | 29.17 | 33 | -2 | 152 |
| 11 Mar | 1417.25 | 1.5 | -0.1 | 29.76 | 87 | 2 | 159 |
| 10 Mar | 1419.45 | 1.65 | -0.35 | 28.63 | 91 | -4 | 157 |
| 7 Mar | 1411.60 | 1.95 | -0.1 | 27.48 | 157 | 8 | 161 |
| 6 Mar | 1421.30 | 2 | -0.3 | 28.14 | 253 | 42 | 154 |
| 5 Mar | 1420.70 | 2.25 | -2.15 | 27.77 | 77 | -27 | 112 |
| 4 Mar | 1393.10 | 4.35 | 0.2 | 27.79 | 67 | 4 | 141 |
| 3 Mar | 1408.50 | 4 | -0.1 | 30.03 | 144 | -25 | 143 |
| 28 Feb | 1430.50 | 3.95 | 0.8 | 30.59 | 249 | 167 | 167 |
| 27 Feb | 1469.75 | 3.15 | -19.9 | 33.01 | 9 | 0 | 0 |
| 26 Feb | 1471.75 | 23.05 | 0 | 13.32 | 0 | 0 | 0 |
| 25 Feb | 1471.75 | 23.05 | 0 | 13.32 | 0 | 0 | 0 |
| 24 Feb | 1486.50 | 23.05 | 0 | 13.68 | 0 | 0 | 0 |
| 21 Feb | 1495.40 | 23.05 | 0 | 13.12 | 0 | 0 | 0 |
| 30 Jan | 1472.90 | 0 | 0 | 10.05 | 0 | 0 | 0 |
| 29 Jan | 1460.90 | 0 | 0 | 9.61 | 0 | 0 | 0 |
| 28 Jan | 1419.50 | 0 | 0 | 7.85 | 0 | 0 | 0 |
| 27 Jan | 1424.40 | 0 | 0 | 8.00 | 0 | 0 | 0 |
| 24 Jan | 1440.40 | 0 | 0 | 8.46 | 0 | 0 | 0 |
| 23 Jan | 1449.85 | 0 | 0.00 | 8.88 | 0 | 0 | 0 |
| 22 Jan | 1460.05 | 0 | 0.00 | 9.21 | 0 | 0 | 0 |
| 21 Jan | 1466.55 | 0 | 0.00 | 9.28 | 0 | 0 | 0 |
| 15 Jan | 1472.75 | 0 | 0.00 | 9.38 | 0 | 0 | 0 |
| 13 Jan | 1467.40 | 0 | 0.00 | 9.05 | 0 | 0 | 0 |
| 10 Jan | 1478.30 | 0 | 0.00 | 9.34 | 0 | 0 | 0 |
| 9 Jan | 1468.45 | 0 | 0.00 | 8.94 | 0 | 0 | 0 |
| 8 Jan | 1463.15 | 0 | 0.00 | 8.72 | 0 | 0 | 0 |
| 7 Jan | 1477.75 | 0 | 0.00 | 9.29 | 0 | 0 | 0 |
| 6 Jan | 1434.65 | 0 | 0.00 | 7.77 | 0 | 0 | 0 |
| 3 Jan | 1447.70 | 0 | 0.00 | 7.92 | 0 | 0 | 0 |
| 2 Jan | 1422.25 | 0 | 0.00 | 6.74 | 0 | 0 | 0 |
| 1 Jan | 1400.40 | 0 | 0.00 | 5.89 | 0 | 0 | 0 |
| 31 Dec | 1390.40 | 0 | 0.00 | 5.58 | 0 | 0 | 0 |
| 30 Dec | 1403.85 | 0 | 5.99 | 0 | 0 | 0 | |
For Sbi Life Insurance Co Ltd - strike price 1280 expiring on 27MAR2025
Delta for 1280 PE is -0.05
Historical price for 1280 PE is as follows
On 13 Mar SBILIFE was trading at 1385.55. The strike last trading price was 1.55, which was 0 lower than the previous day. The implied volatity was 27.12, the open interest changed by 3 which increased total open position to 154
On 12 Mar SBILIFE was trading at 1409.00. The strike last trading price was 1.55, which was -1.05 lower than the previous day. The implied volatity was 29.17, the open interest changed by -2 which decreased total open position to 152
On 11 Mar SBILIFE was trading at 1417.25. The strike last trading price was 1.5, which was -0.1 lower than the previous day. The implied volatity was 29.76, the open interest changed by 2 which increased total open position to 159
On 10 Mar SBILIFE was trading at 1419.45. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was 28.63, the open interest changed by -4 which decreased total open position to 157
On 7 Mar SBILIFE was trading at 1411.60. The strike last trading price was 1.95, which was -0.1 lower than the previous day. The implied volatity was 27.48, the open interest changed by 8 which increased total open position to 161
On 6 Mar SBILIFE was trading at 1421.30. The strike last trading price was 2, which was -0.3 lower than the previous day. The implied volatity was 28.14, the open interest changed by 42 which increased total open position to 154
On 5 Mar SBILIFE was trading at 1420.70. The strike last trading price was 2.25, which was -2.15 lower than the previous day. The implied volatity was 27.77, the open interest changed by -27 which decreased total open position to 112
On 4 Mar SBILIFE was trading at 1393.10. The strike last trading price was 4.35, which was 0.2 higher than the previous day. The implied volatity was 27.79, the open interest changed by 4 which increased total open position to 141
On 3 Mar SBILIFE was trading at 1408.50. The strike last trading price was 4, which was -0.1 lower than the previous day. The implied volatity was 30.03, the open interest changed by -25 which decreased total open position to 143
On 28 Feb SBILIFE was trading at 1430.50. The strike last trading price was 3.95, which was 0.8 higher than the previous day. The implied volatity was 30.59, the open interest changed by 167 which increased total open position to 167
On 27 Feb SBILIFE was trading at 1469.75. The strike last trading price was 3.15, which was -19.9 lower than the previous day. The implied volatity was 33.01, the open interest changed by 0 which decreased total open position to 0
On 26 Feb SBILIFE was trading at 1471.75. The strike last trading price was 23.05, which was 0 lower than the previous day. The implied volatity was 13.32, the open interest changed by 0 which decreased total open position to 0
On 25 Feb SBILIFE was trading at 1471.75. The strike last trading price was 23.05, which was 0 lower than the previous day. The implied volatity was 13.32, the open interest changed by 0 which decreased total open position to 0
On 24 Feb SBILIFE was trading at 1486.50. The strike last trading price was 23.05, which was 0 lower than the previous day. The implied volatity was 13.68, the open interest changed by 0 which decreased total open position to 0
On 21 Feb SBILIFE was trading at 1495.40. The strike last trading price was 23.05, which was 0 lower than the previous day. The implied volatity was 13.12, the open interest changed by 0 which decreased total open position to 0
On 30 Jan SBILIFE was trading at 1472.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.05, the open interest changed by 0 which decreased total open position to 0
On 29 Jan SBILIFE was trading at 1460.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.61, the open interest changed by 0 which decreased total open position to 0
On 28 Jan SBILIFE was trading at 1419.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.85, the open interest changed by 0 which decreased total open position to 0
On 27 Jan SBILIFE was trading at 1424.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.00, the open interest changed by 0 which decreased total open position to 0
On 24 Jan SBILIFE was trading at 1440.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.46, the open interest changed by 0 which decreased total open position to 0
On 23 Jan SBILIFE was trading at 1449.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.88, the open interest changed by 0 which decreased total open position to 0
On 22 Jan SBILIFE was trading at 1460.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 9.21, the open interest changed by 0 which decreased total open position to 0
On 21 Jan SBILIFE was trading at 1466.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 9.28, the open interest changed by 0 which decreased total open position to 0
On 15 Jan SBILIFE was trading at 1472.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 9.38, the open interest changed by 0 which decreased total open position to 0
On 13 Jan SBILIFE was trading at 1467.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 9.05, the open interest changed by 0 which decreased total open position to 0
On 10 Jan SBILIFE was trading at 1478.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 9.34, the open interest changed by 0 which decreased total open position to 0
On 9 Jan SBILIFE was trading at 1468.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.94, the open interest changed by 0 which decreased total open position to 0
On 8 Jan SBILIFE was trading at 1463.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.72, the open interest changed by 0 which decreased total open position to 0
On 7 Jan SBILIFE was trading at 1477.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 9.29, the open interest changed by 0 which decreased total open position to 0
On 6 Jan SBILIFE was trading at 1434.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 7.77, the open interest changed by 0 which decreased total open position to 0
On 3 Jan SBILIFE was trading at 1447.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 7.92, the open interest changed by 0 which decreased total open position to 0
On 2 Jan SBILIFE was trading at 1422.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 6.74, the open interest changed by 0 which decreased total open position to 0
On 1 Jan SBILIFE was trading at 1400.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.89, the open interest changed by 0 which decreased total open position to 0
On 31 Dec SBILIFE was trading at 1390.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.58, the open interest changed by 0 which decreased total open position to 0
On 30 Dec SBILIFE was trading at 1403.85. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 5.99, the open interest changed by 0 which decreased total open position to 0
