SBILIFE
SBI LIFE INSURANCE CO LTD
Historical option data for SBILIFE
08 Jul 2024 04:10 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 8 Jul | 1514.95 | 123.15 | -10.95 | - | 73,500 | -24,375 | 97,875 | |||
| 5 Jul | 1529.40 | 134.1 | - | 1,33,125 | -62,625 | 1,22,250 | ||||
| 4 Jul | 1507.75 | 119.7 | - | 12,375 | 1,875 | 1,84,875 | ||||
| 3 Jul | 1496.35 | 109 | - | 71,250 | -2,250 | 1,83,000 | ||||
| 2 Jul | 1494.90 | 109.6 | - | 92,625 | 20,625 | 1,85,250 | ||||
| 1 Jul | 1501.85 | 120 | - | 1,15,125 | -5,625 | 1,64,625 | ||||
| 28 Jun | 1491.95 | 108.55 | - | 1,24,875 | -65,625 | 1,70,250 | ||||
| 27 Jun | 1463.45 | 87 | - | 5,625 | 1,500 | 2,35,875 | ||||
| 26 Jun | 1450.90 | 82 | - | 5,625 | 750 | 2,34,375 | ||||
| 25 Jun | 1462.00 | 90.3 | - | 2,67,000 | 2,31,375 | 2,33,625 | ||||
| 24 Jun | 1452.75 | 80 | - | 3,000 | 1,500 | 1,500 | ||||
| 21 Jun | 1464.15 | 115.20 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1455.50 | 115.20 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1449.20 | 115.20 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1473.55 | 115.20 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1469.90 | 115.20 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Jun | 1449.90 | 115.20 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1452.70 | 115.20 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1428.05 | 115.20 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1432.30 | 115.20 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1425.85 | 115.20 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1442.85 | 115.20 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1390.10 | 115.20 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1391.50 | 115.20 | - | 0 | 0 | 0 | ||||
| 31 May | 1380.05 | 115.20 | - | 0 | 0 | 0 | ||||
| 30 May | 1380.05 | 115.20 | - | 0 | 0 | 0 | ||||
| 29 May | 1450.75 | 0.00 | - | 0 | 0 | 0 | ||||
| 28 May | 1450.75 | 0.00 | - | 0 | 0 | 0 | ||||
| 27 May | 1410.20 | 0.00 | - | 0 | 0 | 0 | ||||
| 22 May | 1429.65 | 0.00 | - | 0 | 0 | 0 | ||||
| 21 May | 1429.65 | 0.00 | - | 0 | 0 | 0 | ||||
| 18 May | 1439.85 | 0.00 | - | 0 | 0 | 0 | ||||
| 17 May | 1434.20 | 0.00 | - | 0 | 0 | 0 | ||||
| 16 May | 1452.20 | 0.00 | - | 0 | 0 | 0 | ||||
| 15 May | 1430.10 | 0.00 | - | 0 | 0 | 0 | ||||
| 14 May | 1432.85 | 0.00 | - | 0 | 0 | 0 | ||||
| 13 May | 1425.10 | 0.00 | - | 0 | 0 | 0 | ||||
For SBI LIFE INSURANCE CO LTD - strike price 1400 expiring on 25JUL2024
Delta for 1400 CE is -
Historical price for 1400 CE is as follows
On 8 Jul SBILIFE was trading at 1514.95. The strike last trading price was 123.15, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by -24375 which decreased total open position to 97875
On 5 Jul SBILIFE was trading at 1529.40. The strike last trading price was 134.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -62625 which decreased total open position to 122250
On 4 Jul SBILIFE was trading at 1507.75. The strike last trading price was 119.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 184875
On 3 Jul SBILIFE was trading at 1496.35. The strike last trading price was 109, which was lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 183000
On 2 Jul SBILIFE was trading at 1494.90. The strike last trading price was 109.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 20625 which increased total open position to 185250
On 1 Jul SBILIFE was trading at 1501.85. The strike last trading price was 120, which was lower than the previous day. The implied volatity was -, the open interest changed by -5625 which decreased total open position to 164625
On 28 Jun SBILIFE was trading at 1491.95. The strike last trading price was 108.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -65625 which decreased total open position to 170250
On 27 Jun SBILIFE was trading at 1463.45. The strike last trading price was 87, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 235875
On 26 Jun SBILIFE was trading at 1450.90. The strike last trading price was 82, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 234375
On 25 Jun SBILIFE was trading at 1462.00. The strike last trading price was 90.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 231375 which increased total open position to 233625
On 24 Jun SBILIFE was trading at 1452.75. The strike last trading price was 80, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 21 Jun SBILIFE was trading at 1464.15. The strike last trading price was 115.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun SBILIFE was trading at 1455.50. The strike last trading price was 115.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun SBILIFE was trading at 1449.20. The strike last trading price was 115.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun SBILIFE was trading at 1473.55. The strike last trading price was 115.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun SBILIFE was trading at 1469.90. The strike last trading price was 115.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun SBILIFE was trading at 1449.90. The strike last trading price was 115.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun SBILIFE was trading at 1452.70. The strike last trading price was 115.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun SBILIFE was trading at 1428.05. The strike last trading price was 115.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun SBILIFE was trading at 1432.30. The strike last trading price was 115.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun SBILIFE was trading at 1425.85. The strike last trading price was 115.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun SBILIFE was trading at 1442.85. The strike last trading price was 115.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun SBILIFE was trading at 1390.10. The strike last trading price was 115.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun SBILIFE was trading at 1391.50. The strike last trading price was 115.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May SBILIFE was trading at 1380.05. The strike last trading price was 115.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May SBILIFE was trading at 1380.05. The strike last trading price was 115.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May SBILIFE was trading at 1450.75. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May SBILIFE was trading at 1450.75. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May SBILIFE was trading at 1410.20. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May SBILIFE was trading at 1429.65. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May SBILIFE was trading at 1429.65. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May SBILIFE was trading at 1439.85. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May SBILIFE was trading at 1434.20. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May SBILIFE was trading at 1452.20. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May SBILIFE was trading at 1430.10. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May SBILIFE was trading at 1432.85. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May SBILIFE was trading at 1425.10. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 8 Jul | 1514.95 | 3.3 | 0.00 | - | 1,44,375 | -43,500 | 1,05,750 |
| 5 Jul | 1529.40 | 3.3 | - | 3,45,750 | -9,750 | 1,49,250 | |
| 4 Jul | 1507.75 | 5.7 | - | 2,09,250 | -5,625 | 1,59,000 | |
| 3 Jul | 1496.35 | 7.45 | - | 2,04,375 | -3,375 | 1,64,625 | |
| 2 Jul | 1494.90 | 9.6 | - | 2,23,125 | 11,625 | 1,67,250 | |
| 1 Jul | 1501.85 | 9 | - | 2,15,625 | 24,375 | 1,55,625 | |
| 28 Jun | 1491.95 | 11.3 | - | 5,05,875 | 1,125 | 1,31,250 | |
| 27 Jun | 1463.45 | 17 | - | 72,000 | 16,125 | 1,30,125 | |
| 26 Jun | 1450.90 | 20 | - | 93,000 | -28,500 | 1,14,000 | |
| 25 Jun | 1462.00 | 15.5 | - | 2,07,375 | 49,875 | 1,42,500 | |
| 24 Jun | 1452.75 | 15.5 | - | 43,500 | 5,250 | 92,625 | |
| 21 Jun | 1464.15 | 15.75 | - | 56,625 | 9,000 | 87,375 | |
| 20 Jun | 1455.50 | 17.35 | - | 12,375 | 5,250 | 78,000 | |
| 19 Jun | 1449.20 | 20.00 | - | 11,625 | 10,875 | 72,750 | |
| 18 Jun | 1473.55 | 16.45 | - | 3,000 | 1,125 | 62,250 | |
| 14 Jun | 1469.90 | 18.00 | - | 3,000 | -1,875 | 61,125 | |
| 13 Jun | 1449.90 | 22.00 | - | 57,375 | 35,625 | 42,750 | |
| 12 Jun | 1452.70 | 23.80 | - | 6,375 | 1,500 | 6,750 | |
| 11 Jun | 1428.05 | 33.50 | - | 1,875 | 1,125 | 5,250 | |
| 10 Jun | 1432.30 | 28.50 | - | 10,125 | -2,625 | 4,125 | |
| 7 Jun | 1425.85 | 33.00 | - | 6,750 | 6,375 | 6,375 | |
| 6 Jun | 1442.85 | 56.00 | - | 0 | 1,125 | 0 | |
| 5 Jun | 1390.10 | 56.00 | - | 0 | 1,125 | 1,125 | |
| 3 Jun | 1391.50 | 56.00 | - | 750 | -375 | 1,500 | |
| 31 May | 1380.05 | 68.00 | - | 750 | 1,500 | 1,500 | |
| 30 May | 1380.05 | 68.00 | - | 750 | 1,500 | 1,500 | |
| 29 May | 1450.75 | 45.00 | - | 0 | 0 | 1,125 | |
| 28 May | 1450.75 | 45.00 | - | 0 | 0 | 1,125 | |
| 27 May | 1410.20 | 45.00 | - | 750 | 0 | 375 | |
| 22 May | 1429.65 | 45.45 | - | 0 | 0 | 375 | |
| 21 May | 1429.65 | 45.45 | - | 0 | 0 | 375 | |
| 18 May | 1439.85 | 45.45 | - | 0 | 0 | 375 | |
| 17 May | 1434.20 | 45.45 | - | 0 | 0 | 375 | |
| 16 May | 1452.20 | 45.45 | - | 0 | 0 | 375 | |
| 15 May | 1430.10 | 45.45 | - | 0 | 0 | 375 | |
| 14 May | 1432.85 | 45.45 | - | 0 | 0 | 375 | |
| 13 May | 1425.10 | 45.45 | - | 0 | 0 | 375 | |
For SBI LIFE INSURANCE CO LTD - strike price 1400 expiring on 25JUL2024
Delta for 1400 PE is -
Historical price for 1400 PE is as follows
On 8 Jul SBILIFE was trading at 1514.95. The strike last trading price was 3.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -43500 which decreased total open position to 105750
On 5 Jul SBILIFE was trading at 1529.40. The strike last trading price was 3.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 149250
On 4 Jul SBILIFE was trading at 1507.75. The strike last trading price was 5.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -5625 which decreased total open position to 159000
On 3 Jul SBILIFE was trading at 1496.35. The strike last trading price was 7.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -3375 which decreased total open position to 164625
On 2 Jul SBILIFE was trading at 1494.90. The strike last trading price was 9.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 11625 which increased total open position to 167250
On 1 Jul SBILIFE was trading at 1501.85. The strike last trading price was 9, which was lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 155625
On 28 Jun SBILIFE was trading at 1491.95. The strike last trading price was 11.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 131250
On 27 Jun SBILIFE was trading at 1463.45. The strike last trading price was 17, which was lower than the previous day. The implied volatity was -, the open interest changed by 16125 which increased total open position to 130125
On 26 Jun SBILIFE was trading at 1450.90. The strike last trading price was 20, which was lower than the previous day. The implied volatity was -, the open interest changed by -28500 which decreased total open position to 114000
On 25 Jun SBILIFE was trading at 1462.00. The strike last trading price was 15.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 49875 which increased total open position to 142500
On 24 Jun SBILIFE was trading at 1452.75. The strike last trading price was 15.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 92625
On 21 Jun SBILIFE was trading at 1464.15. The strike last trading price was 15.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 87375
On 20 Jun SBILIFE was trading at 1455.50. The strike last trading price was 17.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 78000
On 19 Jun SBILIFE was trading at 1449.20. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10875 which increased total open position to 72750
On 18 Jun SBILIFE was trading at 1473.55. The strike last trading price was 16.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 62250
On 14 Jun SBILIFE was trading at 1469.90. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1875 which decreased total open position to 61125
On 13 Jun SBILIFE was trading at 1449.90. The strike last trading price was 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 35625 which increased total open position to 42750
On 12 Jun SBILIFE was trading at 1452.70. The strike last trading price was 23.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 6750
On 11 Jun SBILIFE was trading at 1428.05. The strike last trading price was 33.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 5250
On 10 Jun SBILIFE was trading at 1432.30. The strike last trading price was 28.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 4125
On 7 Jun SBILIFE was trading at 1425.85. The strike last trading price was 33.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6375 which increased total open position to 6375
On 6 Jun SBILIFE was trading at 1442.85. The strike last trading price was 56.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 0
On 5 Jun SBILIFE was trading at 1390.10. The strike last trading price was 56.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 1125
On 3 Jun SBILIFE was trading at 1391.50. The strike last trading price was 56.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 1500
On 31 May SBILIFE was trading at 1380.05. The strike last trading price was 68.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 30 May SBILIFE was trading at 1380.05. The strike last trading price was 68.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 29 May SBILIFE was trading at 1450.75. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1125
On 28 May SBILIFE was trading at 1450.75. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1125
On 27 May SBILIFE was trading at 1410.20. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
On 22 May SBILIFE was trading at 1429.65. The strike last trading price was 45.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
On 21 May SBILIFE was trading at 1429.65. The strike last trading price was 45.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
On 18 May SBILIFE was trading at 1439.85. The strike last trading price was 45.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
On 17 May SBILIFE was trading at 1434.20. The strike last trading price was 45.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
On 16 May SBILIFE was trading at 1452.20. The strike last trading price was 45.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
On 15 May SBILIFE was trading at 1430.10. The strike last trading price was 45.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
On 14 May SBILIFE was trading at 1432.85. The strike last trading price was 45.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
On 13 May SBILIFE was trading at 1425.10. The strike last trading price was 45.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375