SBILIFE
Sbi Life Insurance Co Ltd
Historical option data for SBILIFE
13 Mar 2025 04:10 PM IST
| SBILIFE 27MAR2025 1320 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 | 97.65 | 1.4 | 0.00 | 0 | 3 | 0 | |||
| 12 Mar | 1409.00 | 97.65 | -0.25 | 29.27 | 4 | 0 | 8 | |||
| 11 Mar | 1417.25 | 97.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 1419.45 | 97.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 1411.60 | 97.9 | -9.1 | - | 1 | 0 | 8 | |||
| 6 Mar | 1421.30 | 107 | 4.7 | - | 7 | 0 | 9 | |||
| 5 Mar | 1420.70 | 102.3 | 0.8 | - | 5 | 0 | 8 | |||
| 4 Mar | 1393.10 | 101.5 | -26.85 | 38.68 | 1 | 0 | 7 | |||
| 3 Mar | 1408.50 | 128.35 | 0 | 0.00 | 0 | 7 | 0 | |||
| 28 Feb | 1430.50 | 128.35 | -18.1 | 30.97 | 7 | 5 | 5 | |||
| 27 Feb | 1469.75 | 146.45 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 1471.75 | 146.45 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 1471.75 | 146.45 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 1486.50 | 146.45 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 1495.40 | 146.45 | 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 | |||
|
|
||||||||||
| 20 Jan | 1499.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 1472.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Jan | 1499.25 | 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 1320 expiring on 27MAR2025
Delta for 1320 CE is 0.00
Historical price for 1320 CE is as follows
On 13 Mar SBILIFE was trading at 1385.55. The strike last trading price was 97.65, which was 1.4 higher than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 12 Mar SBILIFE was trading at 1409.00. The strike last trading price was 97.65, which was -0.25 lower than the previous day. The implied volatity was 29.27, the open interest changed by 0 which decreased total open position to 8
On 11 Mar SBILIFE was trading at 1417.25. The strike last trading price was 97.9, 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 97.9, 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 7 Mar SBILIFE was trading at 1411.60. The strike last trading price was 97.9, which was -9.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 6 Mar SBILIFE was trading at 1421.30. The strike last trading price was 107, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 5 Mar SBILIFE was trading at 1420.70. The strike last trading price was 102.3, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 4 Mar SBILIFE was trading at 1393.10. The strike last trading price was 101.5, which was -26.85 lower than the previous day. The implied volatity was 38.68, the open interest changed by 0 which decreased total open position to 7
On 3 Mar SBILIFE was trading at 1408.50. The strike last trading price was 128.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 28 Feb SBILIFE was trading at 1430.50. The strike last trading price was 128.35, which was -18.1 lower than the previous day. The implied volatity was 30.97, the open interest changed by 5 which increased total open position to 5
On 27 Feb SBILIFE was trading at 1469.75. The strike last trading price was 146.45, 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 146.45, 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 146.45, 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 146.45, 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 146.45, 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 20 Jan SBILIFE was trading at 1499.70. 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 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 14 Jan SBILIFE was trading at 1499.25. 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 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 1320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0.55
Theta: -0.44
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1385.55 | 4.1 | 0.85 | 24.73 | 113 | 21 | 167 |
| 12 Mar | 1409.00 | 3.2 | 0.05 | 25.74 | 79 | 12 | 146 |
| 11 Mar | 1417.25 | 3.25 | -0.45 | 27.04 | 160 | 4 | 134 |
| 10 Mar | 1419.45 | 3.9 | -0.8 | 26.59 | 57 | -5 | 129 |
| 7 Mar | 1411.60 | 4.7 | 0.4 | 26.04 | 157 | 3 | 134 |
| 6 Mar | 1421.30 | 4.4 | -0.6 | 26.35 | 201 | 13 | 131 |
| 5 Mar | 1420.70 | 5.15 | -3.95 | 26.42 | 98 | -9 | 118 |
| 4 Mar | 1393.10 | 9 | 0.8 | 26.22 | 116 | 21 | 123 |
| 3 Mar | 1408.50 | 8 | 0.6 | 28.67 | 142 | 8 | 102 |
| 28 Feb | 1430.50 | 7.45 | -26.1 | 29.16 | 240 | 94 | 94 |
| 27 Feb | 1469.75 | 33.55 | 0 | 10.30 | 0 | 0 | 0 |
| 26 Feb | 1471.75 | 33.55 | 0 | 10.44 | 0 | 0 | 0 |
| 25 Feb | 1471.75 | 33.55 | 0 | 10.44 | 0 | 0 | 0 |
| 24 Feb | 1486.50 | 33.55 | 0 | 10.84 | 0 | 0 | 0 |
| 21 Feb | 1495.40 | 33.55 | 0 | 10.70 | 0 | 0 | 0 |
| 30 Jan | 1472.90 | 33.55 | 0 | 8.43 | 0 | 0 | 0 |
| 29 Jan | 1460.90 | 33.55 | 0 | 7.95 | 0 | 0 | 0 |
| 28 Jan | 1419.50 | 33.55 | 0 | 5.99 | 0 | 0 | 0 |
| 27 Jan | 1424.40 | 0 | 0 | 6.14 | 0 | 0 | 0 |
| 24 Jan | 1440.40 | 0 | 0 | 6.68 | 0 | 0 | 0 |
| 23 Jan | 1449.85 | 0 | 0.00 | 7.14 | 0 | 0 | 0 |
| 22 Jan | 1460.05 | 0 | 0.00 | 7.50 | 0 | 0 | 0 |
| 21 Jan | 1466.55 | 0 | 0.00 | 7.59 | 0 | 0 | 0 |
| 20 Jan | 1499.70 | 0 | 0.00 | 8.90 | 0 | 0 | 0 |
| 15 Jan | 1472.75 | 0 | 0.00 | 7.77 | 0 | 0 | 0 |
| 14 Jan | 1499.25 | 0 | 0.00 | 8.65 | 0 | 0 | 0 |
| 13 Jan | 1467.40 | 0 | 0.00 | 7.45 | 0 | 0 | 0 |
| 10 Jan | 1478.30 | 0 | 0.00 | 7.79 | 0 | 0 | 0 |
| 9 Jan | 1468.45 | 0 | 0.00 | 7.38 | 0 | 0 | 0 |
| 8 Jan | 1463.15 | 0 | 0.00 | 6.72 | 0 | 0 | 0 |
| 7 Jan | 1477.75 | 0 | 0.00 | 7.76 | 0 | 0 | 0 |
| 6 Jan | 1434.65 | 0 | 0.00 | 5.83 | 0 | 0 | 0 |
| 3 Jan | 1447.70 | 0 | 0.00 | 5.97 | 0 | 0 | 0 |
| 2 Jan | 1422.25 | 0 | 0.00 | 5.23 | 0 | 0 | 0 |
| 1 Jan | 1400.40 | 0 | 0.00 | 4.35 | 0 | 0 | 0 |
| 31 Dec | 1390.40 | 0 | 0.00 | 4.03 | 0 | 0 | 0 |
| 30 Dec | 1403.85 | 0 | 4.47 | 0 | 0 | 0 | |
For Sbi Life Insurance Co Ltd - strike price 1320 expiring on 27MAR2025
Delta for 1320 PE is -0.12
Historical price for 1320 PE is as follows
On 13 Mar SBILIFE was trading at 1385.55. The strike last trading price was 4.1, which was 0.85 higher than the previous day. The implied volatity was 24.73, the open interest changed by 21 which increased total open position to 167
On 12 Mar SBILIFE was trading at 1409.00. The strike last trading price was 3.2, which was 0.05 higher than the previous day. The implied volatity was 25.74, the open interest changed by 12 which increased total open position to 146
On 11 Mar SBILIFE was trading at 1417.25. The strike last trading price was 3.25, which was -0.45 lower than the previous day. The implied volatity was 27.04, the open interest changed by 4 which increased total open position to 134
On 10 Mar SBILIFE was trading at 1419.45. The strike last trading price was 3.9, which was -0.8 lower than the previous day. The implied volatity was 26.59, the open interest changed by -5 which decreased total open position to 129
On 7 Mar SBILIFE was trading at 1411.60. The strike last trading price was 4.7, which was 0.4 higher than the previous day. The implied volatity was 26.04, the open interest changed by 3 which increased total open position to 134
On 6 Mar SBILIFE was trading at 1421.30. The strike last trading price was 4.4, which was -0.6 lower than the previous day. The implied volatity was 26.35, the open interest changed by 13 which increased total open position to 131
On 5 Mar SBILIFE was trading at 1420.70. The strike last trading price was 5.15, which was -3.95 lower than the previous day. The implied volatity was 26.42, the open interest changed by -9 which decreased total open position to 118
On 4 Mar SBILIFE was trading at 1393.10. The strike last trading price was 9, which was 0.8 higher than the previous day. The implied volatity was 26.22, the open interest changed by 21 which increased total open position to 123
On 3 Mar SBILIFE was trading at 1408.50. The strike last trading price was 8, which was 0.6 higher than the previous day. The implied volatity was 28.67, the open interest changed by 8 which increased total open position to 102
On 28 Feb SBILIFE was trading at 1430.50. The strike last trading price was 7.45, which was -26.1 lower than the previous day. The implied volatity was 29.16, the open interest changed by 94 which increased total open position to 94
On 27 Feb SBILIFE was trading at 1469.75. The strike last trading price was 33.55, which was 0 lower than the previous day. The implied volatity was 10.30, 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 33.55, which was 0 lower than the previous day. The implied volatity was 10.44, 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 33.55, which was 0 lower than the previous day. The implied volatity was 10.44, 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 33.55, which was 0 lower than the previous day. The implied volatity was 10.84, 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 33.55, which was 0 lower than the previous day. The implied volatity was 10.70, 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 33.55, which was 0 lower than the previous day. The implied volatity was 8.43, 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 33.55, which was 0 lower than the previous day. The implied volatity was 7.95, 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 33.55, which was 0 lower than the previous day. The implied volatity was 5.99, 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 6.14, 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 6.68, 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 7.14, 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 7.50, 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 7.59, the open interest changed by 0 which decreased total open position to 0
On 20 Jan SBILIFE was trading at 1499.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.90, 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 7.77, the open interest changed by 0 which decreased total open position to 0
On 14 Jan SBILIFE was trading at 1499.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.65, 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 7.45, 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 7.79, 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 7.38, 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 6.72, 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 7.76, 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 5.83, 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 5.97, 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 5.23, 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 4.35, 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 4.03, 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 4.47, the open interest changed by 0 which decreased total open position to 0
