`
[--[65.84.65.76]--]
SBILIFE
Sbi Life Insurance Co Ltd

1475.6 0.25 (0.02%)

Back to Option Chain


Historical option data for SBILIFE

19 Feb 2025 04:10 PM IST
SBILIFE 27FEB2025 1360 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
19 Feb 1475.60 115 0 0.00 0 1 0
18 Feb 1475.35 115 -9 - 1 0 57
17 Feb 1476.20 124 7 43.30 9 -1 57
14 Feb 1465.45 117 0 0.00 0 9 0
13 Feb 1470.50 117 16.35 32.38 16 10 59
12 Feb 1452.15 100.65 37.4 31.89 22 5 48
11 Feb 1419.00 63.25 -36.8 - 11 -5 43
10 Feb 1448.20 100.05 -23 30.86 2 0 48
7 Feb 1470.95 123.25 0.2 0.00 0 0 0
6 Feb 1465.10 123.25 0.2 0.00 0 0 0
5 Feb 1469.15 123.25 0.2 0.00 0 7 0
4 Feb 1472.40 123.25 11.25 23.53 27 6 47
3 Feb 1459.95 112 10.5 24.49 1 0 42
1 Feb 1454.35 100 -40.2 22.38 208 40 42
31 Jan 1483.60 140.2 24.2 27.63 1 0 1
30 Jan 1472.90 116 0 0.00 0 0 0
29 Jan 1460.90 116 16 14.06 1 0 1
28 Jan 1419.50 100 0 0.00 0 1 0
27 Jan 1424.40 100 -36 35.95 1 0 0
24 Jan 1440.40 136 0 - 0 0 0
23 Jan 1449.85 136 0.00 - 0 0 0
21 Jan 1466.55 136 0.00 - 0 0 0
6 Jan 1434.65 136 0.00 - 0 0 0
31 Dec 1390.40 136 136.00 - 0 0 0
26 Dec 1409.05 0 0.00 - 0 0 0
24 Dec 1387.00 0 0.00 - 0 0 0
23 Dec 1405.30 0 0.00 - 0 0 0
20 Dec 1400.60 0 0.00 - 0 0 0
19 Dec 1405.90 0 0.00 - 0 0 0
18 Dec 1398.00 0 0.00 - 0 0 0
17 Dec 1409.70 0 0.00 - 0 0 0
16 Dec 1421.65 0 0.00 - 0 0 0
13 Dec 1428.80 0 0.00 - 0 0 0
12 Dec 1432.50 0 0.00 - 0 0 0
11 Dec 1456.15 0 0.00 - 0 0 0
10 Dec 1461.85 0 0.00 - 0 0 0
9 Dec 1469.30 0 0.00 - 0 0 0
6 Dec 1448.55 0 0.00 - 0 0 0
5 Dec 1431.85 0 0.00 - 0 0 0
4 Dec 1452.60 0 0.00 - 0 0 0
3 Dec 1440.95 0 0.00 - 0 0 0
2 Dec 1422.05 0 - 0 0 0


For Sbi Life Insurance Co Ltd - strike price 1360 expiring on 27FEB2025

Delta for 1360 CE is 0.00

Historical price for 1360 CE is as follows

On 19 Feb SBILIFE was trading at 1475.60. The strike last trading price was 115, 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 18 Feb SBILIFE was trading at 1475.35. The strike last trading price was 115, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57


On 17 Feb SBILIFE was trading at 1476.20. The strike last trading price was 124, which was 7 higher than the previous day. The implied volatity was 43.30, the open interest changed by -1 which decreased total open position to 57


On 14 Feb SBILIFE was trading at 1465.45. The strike last trading price was 117, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0


On 13 Feb SBILIFE was trading at 1470.50. The strike last trading price was 117, which was 16.35 higher than the previous day. The implied volatity was 32.38, the open interest changed by 10 which increased total open position to 59


On 12 Feb SBILIFE was trading at 1452.15. The strike last trading price was 100.65, which was 37.4 higher than the previous day. The implied volatity was 31.89, the open interest changed by 5 which increased total open position to 48


On 11 Feb SBILIFE was trading at 1419.00. The strike last trading price was 63.25, which was -36.8 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 43


On 10 Feb SBILIFE was trading at 1448.20. The strike last trading price was 100.05, which was -23 lower than the previous day. The implied volatity was 30.86, the open interest changed by 0 which decreased total open position to 48


On 7 Feb SBILIFE was trading at 1470.95. The strike last trading price was 123.25, which was 0.2 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 6 Feb SBILIFE was trading at 1465.10. The strike last trading price was 123.25, which was 0.2 higher 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 Feb SBILIFE was trading at 1469.15. The strike last trading price was 123.25, which was 0.2 higher than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0


On 4 Feb SBILIFE was trading at 1472.40. The strike last trading price was 123.25, which was 11.25 higher than the previous day. The implied volatity was 23.53, the open interest changed by 6 which increased total open position to 47


On 3 Feb SBILIFE was trading at 1459.95. The strike last trading price was 112, which was 10.5 higher than the previous day. The implied volatity was 24.49, the open interest changed by 0 which decreased total open position to 42


On 1 Feb SBILIFE was trading at 1454.35. The strike last trading price was 100, which was -40.2 lower than the previous day. The implied volatity was 22.38, the open interest changed by 40 which increased total open position to 42


On 31 Jan SBILIFE was trading at 1483.60. The strike last trading price was 140.2, which was 24.2 higher than the previous day. The implied volatity was 27.63, the open interest changed by 0 which decreased total open position to 1


On 30 Jan SBILIFE was trading at 1472.90. The strike last trading price was 116, 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 29 Jan SBILIFE was trading at 1460.90. The strike last trading price was 116, which was 16 higher than the previous day. The implied volatity was 14.06, the open interest changed by 0 which decreased total open position to 1


On 28 Jan SBILIFE was trading at 1419.50. The strike last trading price was 100, 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 27 Jan SBILIFE was trading at 1424.40. The strike last trading price was 100, which was -36 lower than the previous day. The implied volatity was 35.95, 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 136, 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 136, 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 136, 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 136, 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 136, which was 136.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 26 Dec SBILIFE was trading at 1409.05. 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 24 Dec SBILIFE was trading at 1387.00. 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 23 Dec SBILIFE was trading at 1405.30. 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 20 Dec SBILIFE was trading at 1400.60. 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 19 Dec SBILIFE was trading at 1405.90. 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 18 Dec SBILIFE was trading at 1398.00. 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 17 Dec SBILIFE was trading at 1409.70. 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 16 Dec SBILIFE was trading at 1421.65. 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 13 Dec SBILIFE was trading at 1428.80. 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 12 Dec SBILIFE was trading at 1432.50. 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 11 Dec SBILIFE was trading at 1456.15. 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 10 Dec SBILIFE was trading at 1461.85. 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 9 Dec SBILIFE was trading at 1469.30. 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 6 Dec SBILIFE was trading at 1448.55. 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 5 Dec SBILIFE was trading at 1431.85. 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 4 Dec SBILIFE was trading at 1452.60. 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 Dec SBILIFE was trading at 1440.95. 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 Dec SBILIFE was trading at 1422.05. 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 27FEB2025 1360 PE
Delta: -0.02
Vega: 0.12
Theta: -0.22
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
19 Feb 1475.60 0.6 -0.75 30.15 47 -8 169
18 Feb 1475.35 1.35 -0.25 31.70 68 -3 178
17 Feb 1476.20 1.6 -0.85 31.03 59 10 181
14 Feb 1465.45 2.35 0 27.66 111 -17 171
13 Feb 1470.50 2.3 -1.6 27.45 181 1 191
12 Feb 1452.15 3.8 -3.85 26.39 750 -28 190
11 Feb 1419.00 7.65 3.8 25.62 781 -31 214
10 Feb 1448.20 3.9 0.9 24.72 313 -41 249
7 Feb 1470.95 2.95 -0.85 25.15 97 -1 288
6 Feb 1465.10 3.6 -0.7 25.28 136 -24 289
5 Feb 1469.15 4.45 0.2 26.16 158 4 315
4 Feb 1472.40 4.1 -3.25 25.98 392 -2 308
3 Feb 1459.95 7.35 -1.4 27.91 631 -15 310
1 Feb 1454.35 9.35 0.15 26.97 2,026 95 324
31 Jan 1483.60 8.95 -1.65 32.50 292 106 232
30 Jan 1472.90 10.2 -4.6 31.69 162 5 137
29 Jan 1460.90 14.85 -5.95 34.41 45 9 130
28 Jan 1419.50 20.45 0.8 29.93 56 19 120
27 Jan 1424.40 19.95 4.95 29.32 55 43 101
24 Jan 1440.40 15 3 27.28 84 38 57
23 Jan 1449.85 12 0.00 27.08 1 0 19
21 Jan 1466.55 12 -30.90 28.72 6 1 15
6 Jan 1434.65 42.9 0.00 5.08 0 0 0
31 Dec 1390.40 42.9 0.00 2.71 0 0 0
26 Dec 1409.05 42.9 0.00 3.60 0 0 0
24 Dec 1387.00 42.9 0.00 2.53 0 0 0
23 Dec 1405.30 42.9 0.00 3.39 0 0 0
20 Dec 1400.60 42.9 0.00 3.10 0 0 0
19 Dec 1405.90 42.9 0.00 3.20 0 0 0
18 Dec 1398.00 42.9 0.00 3.01 0 0 0
17 Dec 1409.70 42.9 0.00 3.81 0 0 0
16 Dec 1421.65 42.9 42.90 3.98 0 0 0
13 Dec 1428.80 0 0.00 3.90 0 0 0
12 Dec 1432.50 0 0.00 4.01 0 0 0
11 Dec 1456.15 0 0.00 4.94 0 0 0
10 Dec 1461.85 0 0.00 5.14 0 0 0
9 Dec 1469.30 0 0.00 5.47 0 0 0
6 Dec 1448.55 0 0.00 4.63 0 0 0
5 Dec 1431.85 0 0.00 3.85 0 0 0
4 Dec 1452.60 0 0.00 4.84 0 0 0
3 Dec 1440.95 0 0.00 4.16 0 0 0
2 Dec 1422.05 0 3.62 0 0 0


For Sbi Life Insurance Co Ltd - strike price 1360 expiring on 27FEB2025

Delta for 1360 PE is -0.02

Historical price for 1360 PE is as follows

On 19 Feb SBILIFE was trading at 1475.60. The strike last trading price was 0.6, which was -0.75 lower than the previous day. The implied volatity was 30.15, the open interest changed by -8 which decreased total open position to 169


On 18 Feb SBILIFE was trading at 1475.35. The strike last trading price was 1.35, which was -0.25 lower than the previous day. The implied volatity was 31.70, the open interest changed by -3 which decreased total open position to 178


On 17 Feb SBILIFE was trading at 1476.20. The strike last trading price was 1.6, which was -0.85 lower than the previous day. The implied volatity was 31.03, the open interest changed by 10 which increased total open position to 181


On 14 Feb SBILIFE was trading at 1465.45. The strike last trading price was 2.35, which was 0 lower than the previous day. The implied volatity was 27.66, the open interest changed by -17 which decreased total open position to 171


On 13 Feb SBILIFE was trading at 1470.50. The strike last trading price was 2.3, which was -1.6 lower than the previous day. The implied volatity was 27.45, the open interest changed by 1 which increased total open position to 191


On 12 Feb SBILIFE was trading at 1452.15. The strike last trading price was 3.8, which was -3.85 lower than the previous day. The implied volatity was 26.39, the open interest changed by -28 which decreased total open position to 190


On 11 Feb SBILIFE was trading at 1419.00. The strike last trading price was 7.65, which was 3.8 higher than the previous day. The implied volatity was 25.62, the open interest changed by -31 which decreased total open position to 214


On 10 Feb SBILIFE was trading at 1448.20. The strike last trading price was 3.9, which was 0.9 higher than the previous day. The implied volatity was 24.72, the open interest changed by -41 which decreased total open position to 249


On 7 Feb SBILIFE was trading at 1470.95. The strike last trading price was 2.95, which was -0.85 lower than the previous day. The implied volatity was 25.15, the open interest changed by -1 which decreased total open position to 288


On 6 Feb SBILIFE was trading at 1465.10. The strike last trading price was 3.6, which was -0.7 lower than the previous day. The implied volatity was 25.28, the open interest changed by -24 which decreased total open position to 289


On 5 Feb SBILIFE was trading at 1469.15. The strike last trading price was 4.45, which was 0.2 higher than the previous day. The implied volatity was 26.16, the open interest changed by 4 which increased total open position to 315


On 4 Feb SBILIFE was trading at 1472.40. The strike last trading price was 4.1, which was -3.25 lower than the previous day. The implied volatity was 25.98, the open interest changed by -2 which decreased total open position to 308


On 3 Feb SBILIFE was trading at 1459.95. The strike last trading price was 7.35, which was -1.4 lower than the previous day. The implied volatity was 27.91, the open interest changed by -15 which decreased total open position to 310


On 1 Feb SBILIFE was trading at 1454.35. The strike last trading price was 9.35, which was 0.15 higher than the previous day. The implied volatity was 26.97, the open interest changed by 95 which increased total open position to 324


On 31 Jan SBILIFE was trading at 1483.60. The strike last trading price was 8.95, which was -1.65 lower than the previous day. The implied volatity was 32.50, the open interest changed by 106 which increased total open position to 232


On 30 Jan SBILIFE was trading at 1472.90. The strike last trading price was 10.2, which was -4.6 lower than the previous day. The implied volatity was 31.69, the open interest changed by 5 which increased total open position to 137


On 29 Jan SBILIFE was trading at 1460.90. The strike last trading price was 14.85, which was -5.95 lower than the previous day. The implied volatity was 34.41, the open interest changed by 9 which increased total open position to 130


On 28 Jan SBILIFE was trading at 1419.50. The strike last trading price was 20.45, which was 0.8 higher than the previous day. The implied volatity was 29.93, the open interest changed by 19 which increased total open position to 120


On 27 Jan SBILIFE was trading at 1424.40. The strike last trading price was 19.95, which was 4.95 higher than the previous day. The implied volatity was 29.32, the open interest changed by 43 which increased total open position to 101


On 24 Jan SBILIFE was trading at 1440.40. The strike last trading price was 15, which was 3 higher than the previous day. The implied volatity was 27.28, the open interest changed by 38 which increased total open position to 57


On 23 Jan SBILIFE was trading at 1449.85. The strike last trading price was 12, which was 0.00 lower than the previous day. The implied volatity was 27.08, the open interest changed by 0 which decreased total open position to 19


On 21 Jan SBILIFE was trading at 1466.55. The strike last trading price was 12, which was -30.90 lower than the previous day. The implied volatity was 28.72, the open interest changed by 1 which increased total open position to 15


On 6 Jan SBILIFE was trading at 1434.65. The strike last trading price was 42.9, which was 0.00 lower than the previous day. The implied volatity was 5.08, 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 42.9, which was 0.00 lower than the previous day. The implied volatity was 2.71, the open interest changed by 0 which decreased total open position to 0


On 26 Dec SBILIFE was trading at 1409.05. The strike last trading price was 42.9, which was 0.00 lower than the previous day. The implied volatity was 3.60, the open interest changed by 0 which decreased total open position to 0


On 24 Dec SBILIFE was trading at 1387.00. The strike last trading price was 42.9, which was 0.00 lower than the previous day. The implied volatity was 2.53, the open interest changed by 0 which decreased total open position to 0


On 23 Dec SBILIFE was trading at 1405.30. The strike last trading price was 42.9, which was 0.00 lower than the previous day. The implied volatity was 3.39, the open interest changed by 0 which decreased total open position to 0


On 20 Dec SBILIFE was trading at 1400.60. The strike last trading price was 42.9, which was 0.00 lower than the previous day. The implied volatity was 3.10, the open interest changed by 0 which decreased total open position to 0


On 19 Dec SBILIFE was trading at 1405.90. The strike last trading price was 42.9, which was 0.00 lower than the previous day. The implied volatity was 3.20, the open interest changed by 0 which decreased total open position to 0


On 18 Dec SBILIFE was trading at 1398.00. The strike last trading price was 42.9, which was 0.00 lower than the previous day. The implied volatity was 3.01, the open interest changed by 0 which decreased total open position to 0


On 17 Dec SBILIFE was trading at 1409.70. The strike last trading price was 42.9, which was 0.00 lower than the previous day. The implied volatity was 3.81, the open interest changed by 0 which decreased total open position to 0


On 16 Dec SBILIFE was trading at 1421.65. The strike last trading price was 42.9, which was 42.90 higher than the previous day. The implied volatity was 3.98, the open interest changed by 0 which decreased total open position to 0


On 13 Dec SBILIFE was trading at 1428.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.90, the open interest changed by 0 which decreased total open position to 0


On 12 Dec SBILIFE was trading at 1432.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.01, the open interest changed by 0 which decreased total open position to 0


On 11 Dec SBILIFE was trading at 1456.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.94, the open interest changed by 0 which decreased total open position to 0


On 10 Dec SBILIFE was trading at 1461.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.14, the open interest changed by 0 which decreased total open position to 0


On 9 Dec SBILIFE was trading at 1469.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.47, the open interest changed by 0 which decreased total open position to 0


On 6 Dec SBILIFE was trading at 1448.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.63, the open interest changed by 0 which decreased total open position to 0


On 5 Dec SBILIFE was trading at 1431.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.85, the open interest changed by 0 which decreased total open position to 0


On 4 Dec SBILIFE was trading at 1452.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.84, the open interest changed by 0 which decreased total open position to 0


On 3 Dec SBILIFE was trading at 1440.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.16, the open interest changed by 0 which decreased total open position to 0


On 2 Dec SBILIFE was trading at 1422.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 3.62, the open interest changed by 0 which decreased total open position to 0