SBILIFE
Sbi Life Insurance Co Ltd
Historical option data for SBILIFE
11 Apr 2025 04:10 PM IST
| SBILIFE 24APR2025 1420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1521.90 | 103.45 | 15.65 | - | 1 | 0 | 38 | |||
| 9 Apr | 1481.65 | 87.8 | 0.35 | 38.93 | 3 | 1 | 38 | |||
| 8 Apr | 1488.00 | 88.9 | 17 | 29.47 | 32 | 8 | 37 | |||
| 7 Apr | 1460.80 | 72.05 | -66.1 | 31.28 | 24 | 3 | 28 | |||
| 4 Apr | 1512.60 | 138.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 1542.25 | 138.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 1559.85 | 138.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 1545.25 | 138.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 1547.85 | 138.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 1544.90 | 138.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 1541.30 | 138.15 | -32.95 | 20.33 | 6 | 0 | 25 | |||
| 25 Mar | 1557.20 | 171.1 | 0 | 0.00 | 0 | -1 | 0 | |||
| 24 Mar | 1569.80 | 171.1 | 30.9 | 29.31 | 1 | 0 | 26 | |||
| 21 Mar | 1546.40 | 140.2 | 62.2 | - | 1 | 0 | 27 | |||
| 20 Mar | 1498.35 | 78 | 0 | 0.00 | 0 | -4 | 0 | |||
| 19 Mar | 1484.90 | 78 | 5.85 | - | 10 | 0 | 31 | |||
| 18 Mar | 1457.50 | 72.25 | 10.25 | 22.57 | 23 | 6 | 30 | |||
|
|
||||||||||
| 17 Mar | 1434.25 | 62 | 24.15 | 23.35 | 50 | 11 | 24 | |||
| 13 Mar | 1385.55 | 37.95 | -12.85 | 23.54 | 9 | 1 | 7 | |||
| 12 Mar | 1409.00 | 50.8 | -50.4 | 25.40 | 6 | 2 | 2 | |||
| 10 Mar | 1419.45 | 101.2 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1411.60 | 101.2 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 1421.30 | 101.2 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1420.70 | 101.2 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 1393.10 | 101.2 | 0 | 0.48 | 0 | 0 | 0 | |||
| 3 Mar | 1408.50 | 101.2 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 1430.50 | 101.2 | 0 | - | 0 | 0 | 0 | |||
For Sbi Life Insurance Co Ltd - strike price 1420 expiring on 24APR2025
Delta for 1420 CE is -
Historical price for 1420 CE is as follows
On 11 Apr SBILIFE was trading at 1521.90. The strike last trading price was 103.45, which was 15.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 9 Apr SBILIFE was trading at 1481.65. The strike last trading price was 87.8, which was 0.35 higher than the previous day. The implied volatity was 38.93, the open interest changed by 1 which increased total open position to 38
On 8 Apr SBILIFE was trading at 1488.00. The strike last trading price was 88.9, which was 17 higher than the previous day. The implied volatity was 29.47, the open interest changed by 8 which increased total open position to 37
On 7 Apr SBILIFE was trading at 1460.80. The strike last trading price was 72.05, which was -66.1 lower than the previous day. The implied volatity was 31.28, the open interest changed by 3 which increased total open position to 28
On 4 Apr SBILIFE was trading at 1512.60. The strike last trading price was 138.15, 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 3 Apr SBILIFE was trading at 1542.25. The strike last trading price was 138.15, 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 2 Apr SBILIFE was trading at 1559.85. The strike last trading price was 138.15, 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 1 Apr SBILIFE was trading at 1545.25. The strike last trading price was 138.15, 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 28 Mar SBILIFE was trading at 1547.85. The strike last trading price was 138.15, 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 27 Mar SBILIFE was trading at 1544.90. The strike last trading price was 138.15, 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 26 Mar SBILIFE was trading at 1541.30. The strike last trading price was 138.15, which was -32.95 lower than the previous day. The implied volatity was 20.33, the open interest changed by 0 which decreased total open position to 25
On 25 Mar SBILIFE was trading at 1557.20. The strike last trading price was 171.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 24 Mar SBILIFE was trading at 1569.80. The strike last trading price was 171.1, which was 30.9 higher than the previous day. The implied volatity was 29.31, the open interest changed by 0 which decreased total open position to 26
On 21 Mar SBILIFE was trading at 1546.40. The strike last trading price was 140.2, which was 62.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 20 Mar SBILIFE was trading at 1498.35. The strike last trading price was 78, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 19 Mar SBILIFE was trading at 1484.90. The strike last trading price was 78, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 18 Mar SBILIFE was trading at 1457.50. The strike last trading price was 72.25, which was 10.25 higher than the previous day. The implied volatity was 22.57, the open interest changed by 6 which increased total open position to 30
On 17 Mar SBILIFE was trading at 1434.25. The strike last trading price was 62, which was 24.15 higher than the previous day. The implied volatity was 23.35, the open interest changed by 11 which increased total open position to 24
On 13 Mar SBILIFE was trading at 1385.55. The strike last trading price was 37.95, which was -12.85 lower than the previous day. The implied volatity was 23.54, the open interest changed by 1 which increased total open position to 7
On 12 Mar SBILIFE was trading at 1409.00. The strike last trading price was 50.8, which was -50.4 lower than the previous day. The implied volatity was 25.40, the open interest changed by 2 which increased total open position to 2
On 10 Mar SBILIFE was trading at 1419.45. The strike last trading price was 101.2, 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 7 Mar SBILIFE was trading at 1411.60. The strike last trading price was 101.2, 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 6 Mar SBILIFE was trading at 1421.30. The strike last trading price was 101.2, 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 5 Mar SBILIFE was trading at 1420.70. The strike last trading price was 101.2, 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 4 Mar SBILIFE was trading at 1393.10. The strike last trading price was 101.2, which was 0 lower than the previous day. The implied volatity was 0.48, 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 101.2, 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 101.2, 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
| SBILIFE 24APR2025 1420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0.55
Theta: -0.66
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1521.90 | 5.4 | -11.3 | 33.75 | 278 | -7 | 146 |
| 9 Apr | 1481.65 | 16.5 | 3.75 | 36.05 | 216 | 43 | 153 |
| 8 Apr | 1488.00 | 11.55 | -15.1 | 32.27 | 468 | -18 | 110 |
| 7 Apr | 1460.80 | 25.2 | 17.85 | 38.39 | 639 | -14 | 128 |
| 4 Apr | 1512.60 | 7.15 | 2.4 | 27.73 | 485 | 94 | 149 |
| 3 Apr | 1542.25 | 4.75 | 0.55 | 29.26 | 41 | 4 | 54 |
| 2 Apr | 1559.85 | 4.2 | -1.3 | 29.15 | 37 | 3 | 51 |
| 1 Apr | 1545.25 | 5.65 | -0.95 | 28.84 | 124 | -7 | 47 |
| 28 Mar | 1547.85 | 6.45 | -0.15 | 28.96 | 155 | 14 | 54 |
| 27 Mar | 1544.90 | 6.8 | -1 | 28.94 | 28 | 7 | 40 |
| 26 Mar | 1541.30 | 7.7 | 1.2 | 28.88 | 2 | 0 | 34 |
| 25 Mar | 1557.20 | 6.5 | 0 | 0.00 | 0 | 5 | 0 |
| 24 Mar | 1569.80 | 6.5 | -1.1 | 30.24 | 6 | 4 | 33 |
| 21 Mar | 1546.40 | 7.55 | -10.25 | 27.39 | 12 | 0 | 27 |
| 20 Mar | 1498.35 | 17.8 | 0 | 0.00 | 0 | 2 | 0 |
| 19 Mar | 1484.90 | 17.8 | -8 | 26.36 | 5 | 2 | 27 |
| 18 Mar | 1457.50 | 25.8 | -21.05 | 26.06 | 25 | 11 | 13 |
| 17 Mar | 1434.25 | 46.85 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 1385.55 | 46.85 | 0 | 0.00 | 0 | 2 | 0 |
| 12 Mar | 1409.00 | 46.85 | 10.9 | 25.34 | 4 | 3 | 3 |
| 10 Mar | 1419.45 | 35.95 | 0 | 0.60 | 0 | 0 | 0 |
| 7 Mar | 1411.60 | 35.95 | 0 | 0.69 | 0 | 0 | 0 |
| 6 Mar | 1421.30 | 35.95 | 0 | 1.05 | 0 | 0 | 0 |
| 5 Mar | 1420.70 | 35.95 | 0 | 1.01 | 0 | 0 | 0 |
| 4 Mar | 1393.10 | 35.95 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 1408.50 | 35.95 | 0 | 0.71 | 0 | 0 | 0 |
| 28 Feb | 1430.50 | 35.95 | 0 | 1.61 | 0 | 0 | 0 |
For Sbi Life Insurance Co Ltd - strike price 1420 expiring on 24APR2025
Delta for 1420 PE is -0.11
Historical price for 1420 PE is as follows
On 11 Apr SBILIFE was trading at 1521.90. The strike last trading price was 5.4, which was -11.3 lower than the previous day. The implied volatity was 33.75, the open interest changed by -7 which decreased total open position to 146
On 9 Apr SBILIFE was trading at 1481.65. The strike last trading price was 16.5, which was 3.75 higher than the previous day. The implied volatity was 36.05, the open interest changed by 43 which increased total open position to 153
On 8 Apr SBILIFE was trading at 1488.00. The strike last trading price was 11.55, which was -15.1 lower than the previous day. The implied volatity was 32.27, the open interest changed by -18 which decreased total open position to 110
On 7 Apr SBILIFE was trading at 1460.80. The strike last trading price was 25.2, which was 17.85 higher than the previous day. The implied volatity was 38.39, the open interest changed by -14 which decreased total open position to 128
On 4 Apr SBILIFE was trading at 1512.60. The strike last trading price was 7.15, which was 2.4 higher than the previous day. The implied volatity was 27.73, the open interest changed by 94 which increased total open position to 149
On 3 Apr SBILIFE was trading at 1542.25. The strike last trading price was 4.75, which was 0.55 higher than the previous day. The implied volatity was 29.26, the open interest changed by 4 which increased total open position to 54
On 2 Apr SBILIFE was trading at 1559.85. The strike last trading price was 4.2, which was -1.3 lower than the previous day. The implied volatity was 29.15, the open interest changed by 3 which increased total open position to 51
On 1 Apr SBILIFE was trading at 1545.25. The strike last trading price was 5.65, which was -0.95 lower than the previous day. The implied volatity was 28.84, the open interest changed by -7 which decreased total open position to 47
On 28 Mar SBILIFE was trading at 1547.85. The strike last trading price was 6.45, which was -0.15 lower than the previous day. The implied volatity was 28.96, the open interest changed by 14 which increased total open position to 54
On 27 Mar SBILIFE was trading at 1544.90. The strike last trading price was 6.8, which was -1 lower than the previous day. The implied volatity was 28.94, the open interest changed by 7 which increased total open position to 40
On 26 Mar SBILIFE was trading at 1541.30. The strike last trading price was 7.7, which was 1.2 higher than the previous day. The implied volatity was 28.88, the open interest changed by 0 which decreased total open position to 34
On 25 Mar SBILIFE was trading at 1557.20. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 24 Mar SBILIFE was trading at 1569.80. The strike last trading price was 6.5, which was -1.1 lower than the previous day. The implied volatity was 30.24, the open interest changed by 4 which increased total open position to 33
On 21 Mar SBILIFE was trading at 1546.40. The strike last trading price was 7.55, which was -10.25 lower than the previous day. The implied volatity was 27.39, the open interest changed by 0 which decreased total open position to 27
On 20 Mar SBILIFE was trading at 1498.35. The strike last trading price was 17.8, 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 19 Mar SBILIFE was trading at 1484.90. The strike last trading price was 17.8, which was -8 lower than the previous day. The implied volatity was 26.36, the open interest changed by 2 which increased total open position to 27
On 18 Mar SBILIFE was trading at 1457.50. The strike last trading price was 25.8, which was -21.05 lower than the previous day. The implied volatity was 26.06, the open interest changed by 11 which increased total open position to 13
On 17 Mar SBILIFE was trading at 1434.25. The strike last trading price was 46.85, 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 13 Mar SBILIFE was trading at 1385.55. The strike last trading price was 46.85, 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 12 Mar SBILIFE was trading at 1409.00. The strike last trading price was 46.85, which was 10.9 higher than the previous day. The implied volatity was 25.34, the open interest changed by 3 which increased total open position to 3
On 10 Mar SBILIFE was trading at 1419.45. The strike last trading price was 35.95, which was 0 lower than the previous day. The implied volatity was 0.60, 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 35.95, which was 0 lower than the previous day. The implied volatity was 0.69, the open interest changed by 0 which decreased total open position to 0
On 6 Mar SBILIFE was trading at 1421.30. The strike last trading price was 35.95, which was 0 lower than the previous day. The implied volatity was 1.05, 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 35.95, which was 0 lower than the previous day. The implied volatity was 1.01, the open interest changed by 0 which decreased total open position to 0
On 4 Mar SBILIFE was trading at 1393.10. The strike last trading price was 35.95, 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 3 Mar SBILIFE was trading at 1408.50. The strike last trading price was 35.95, which was 0 lower than the previous day. The implied volatity was 0.71, 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 35.95, which was 0 lower than the previous day. The implied volatity was 1.61, the open interest changed by 0 which decreased total open position to 0
