SBILIFE
Sbi Life Insurance Co Ltd
Historical option data for SBILIFE
26 Dec 2024 04:10 PM IST
| SBILIFE 26DEC2024 1440 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 1409.05 | 0.05 | -0.05 | - | 1,580 | -546 | 1,298 | |||
| 24 Dec | 1387.00 | 0.1 | -1.60 | 22.13 | 3,220 | 210 | 1,881 | |||
| 23 Dec | 1405.30 | 1.7 | -3.95 | 21.86 | 3,398 | -538 | 1,673 | |||
| 20 Dec | 1400.60 | 5.65 | -1.80 | 25.44 | 2,845 | 54 | 2,220 | |||
| 19 Dec | 1405.90 | 7.45 | -0.30 | 25.91 | 2,339 | 112 | 2,199 | |||
| 18 Dec | 1398.00 | 7.75 | -4.55 | 25.11 | 1,809 | 182 | 2,088 | |||
| 17 Dec | 1409.70 | 12.3 | -4.90 | 25.13 | 1,765 | 172 | 1,915 | |||
| 16 Dec | 1421.65 | 17.2 | -4.40 | 25.87 | 2,024 | 400 | 1,742 | |||
| 13 Dec | 1428.80 | 21.6 | -7.30 | 22.37 | 3,264 | 62 | 1,337 | |||
| 12 Dec | 1432.50 | 28.9 | -10.30 | 23.73 | 3,372 | 302 | 1,292 | |||
|
|
||||||||||
| 11 Dec | 1456.15 | 39.2 | -2.30 | 23.02 | 409 | 27 | 988 | |||
| 10 Dec | 1461.85 | 41.5 | -4.50 | 20.53 | 1,049 | -140 | 961 | |||
| 9 Dec | 1469.30 | 46 | 11.30 | 20.04 | 3,349 | -112 | 1,128 | |||
| 6 Dec | 1448.55 | 34.7 | 1.75 | 19.79 | 4,163 | -854 | 1,263 | |||
| 5 Dec | 1431.85 | 32.95 | -9.55 | 22.82 | 4,891 | 336 | 2,114 | |||
| 4 Dec | 1452.60 | 42.5 | 6.00 | 22.02 | 3,702 | -895 | 1,775 | |||
| 3 Dec | 1440.95 | 36.5 | 2.50 | 24.00 | 4,588 | 32 | 2,659 | |||
| 2 Dec | 1422.05 | 34 | -5.65 | 25.97 | 3,039 | 260 | 2,647 | |||
| 29 Nov | 1437.75 | 39.65 | 1.20 | 23.32 | 10,718 | 1,813 | 2,403 | |||
| 28 Nov | 1428.60 | 38.45 | -447.50 | 25.95 | 3,199 | 571 | 571 | |||
| 27 Nov | 1505.40 | 485.95 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1506.75 | 485.95 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1495.20 | 485.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1485.15 | 485.95 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1477.95 | 485.95 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1522.90 | 485.95 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1522.90 | 485.95 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1562.45 | 485.95 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1603.95 | 485.95 | 485.95 | - | 0 | 0 | 0 | |||
| 31 Oct | 1622.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1624.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1605.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1616.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1635.30 | 0 | - | 0 | 0 | 0 | ||||
For Sbi Life Insurance Co Ltd - strike price 1440 expiring on 26DEC2024
Delta for 1440 CE is -
Historical price for 1440 CE is as follows
On 26 Dec SBILIFE was trading at 1409.05. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -546 which decreased total open position to 1298
On 24 Dec SBILIFE was trading at 1387.00. The strike last trading price was 0.1, which was -1.60 lower than the previous day. The implied volatity was 22.13, the open interest changed by 210 which increased total open position to 1881
On 23 Dec SBILIFE was trading at 1405.30. The strike last trading price was 1.7, which was -3.95 lower than the previous day. The implied volatity was 21.86, the open interest changed by -538 which decreased total open position to 1673
On 20 Dec SBILIFE was trading at 1400.60. The strike last trading price was 5.65, which was -1.80 lower than the previous day. The implied volatity was 25.44, the open interest changed by 54 which increased total open position to 2220
On 19 Dec SBILIFE was trading at 1405.90. The strike last trading price was 7.45, which was -0.30 lower than the previous day. The implied volatity was 25.91, the open interest changed by 112 which increased total open position to 2199
On 18 Dec SBILIFE was trading at 1398.00. The strike last trading price was 7.75, which was -4.55 lower than the previous day. The implied volatity was 25.11, the open interest changed by 182 which increased total open position to 2088
On 17 Dec SBILIFE was trading at 1409.70. The strike last trading price was 12.3, which was -4.90 lower than the previous day. The implied volatity was 25.13, the open interest changed by 172 which increased total open position to 1915
On 16 Dec SBILIFE was trading at 1421.65. The strike last trading price was 17.2, which was -4.40 lower than the previous day. The implied volatity was 25.87, the open interest changed by 400 which increased total open position to 1742
On 13 Dec SBILIFE was trading at 1428.80. The strike last trading price was 21.6, which was -7.30 lower than the previous day. The implied volatity was 22.37, the open interest changed by 62 which increased total open position to 1337
On 12 Dec SBILIFE was trading at 1432.50. The strike last trading price was 28.9, which was -10.30 lower than the previous day. The implied volatity was 23.73, the open interest changed by 302 which increased total open position to 1292
On 11 Dec SBILIFE was trading at 1456.15. The strike last trading price was 39.2, which was -2.30 lower than the previous day. The implied volatity was 23.02, the open interest changed by 27 which increased total open position to 988
On 10 Dec SBILIFE was trading at 1461.85. The strike last trading price was 41.5, which was -4.50 lower than the previous day. The implied volatity was 20.53, the open interest changed by -140 which decreased total open position to 961
On 9 Dec SBILIFE was trading at 1469.30. The strike last trading price was 46, which was 11.30 higher than the previous day. The implied volatity was 20.04, the open interest changed by -112 which decreased total open position to 1128
On 6 Dec SBILIFE was trading at 1448.55. The strike last trading price was 34.7, which was 1.75 higher than the previous day. The implied volatity was 19.79, the open interest changed by -854 which decreased total open position to 1263
On 5 Dec SBILIFE was trading at 1431.85. The strike last trading price was 32.95, which was -9.55 lower than the previous day. The implied volatity was 22.82, the open interest changed by 336 which increased total open position to 2114
On 4 Dec SBILIFE was trading at 1452.60. The strike last trading price was 42.5, which was 6.00 higher than the previous day. The implied volatity was 22.02, the open interest changed by -895 which decreased total open position to 1775
On 3 Dec SBILIFE was trading at 1440.95. The strike last trading price was 36.5, which was 2.50 higher than the previous day. The implied volatity was 24.00, the open interest changed by 32 which increased total open position to 2659
On 2 Dec SBILIFE was trading at 1422.05. The strike last trading price was 34, which was -5.65 lower than the previous day. The implied volatity was 25.97, the open interest changed by 260 which increased total open position to 2647
On 29 Nov SBILIFE was trading at 1437.75. The strike last trading price was 39.65, which was 1.20 higher than the previous day. The implied volatity was 23.32, the open interest changed by 1813 which increased total open position to 2403
On 28 Nov SBILIFE was trading at 1428.60. The strike last trading price was 38.45, which was -447.50 lower than the previous day. The implied volatity was 25.95, the open interest changed by 571 which increased total open position to 571
On 27 Nov SBILIFE was trading at 1505.40. The strike last trading price was 485.95, 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 26 Nov SBILIFE was trading at 1506.75. The strike last trading price was 485.95, 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 25 Nov SBILIFE was trading at 1495.20. The strike last trading price was 485.95, 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 Nov SBILIFE was trading at 1485.15. The strike last trading price was 485.95, 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 Nov SBILIFE was trading at 1477.95. The strike last trading price was 485.95, 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 Nov SBILIFE was trading at 1522.90. The strike last trading price was 485.95, 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 Nov SBILIFE was trading at 1522.90. The strike last trading price was 485.95, 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 Nov SBILIFE was trading at 1562.45. The strike last trading price was 485.95, 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 Nov SBILIFE was trading at 1603.95. The strike last trading price was 485.95, which was 485.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct SBILIFE was trading at 1622.15. 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 which decreased total open position to
On 30 Oct SBILIFE was trading at 1624.15. 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 which decreased total open position to
On 28 Oct SBILIFE was trading at 1605.90. 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 which decreased total open position to
On 25 Oct SBILIFE was trading at 1616.75. 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 which decreased total open position to
On 24 Oct SBILIFE was trading at 1635.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SBILIFE 26DEC2024 1440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 1409.05 | 34 | -20.40 | - | 127 | -54 | 675 |
| 24 Dec | 1387.00 | 54.4 | 17.00 | 41.66 | 292 | -141 | 730 |
| 23 Dec | 1405.30 | 37.4 | -7.60 | 30.87 | 151 | -47 | 874 |
| 20 Dec | 1400.60 | 45 | 3.90 | 30.31 | 218 | -43 | 921 |
| 19 Dec | 1405.90 | 41.1 | -3.75 | 23.78 | 216 | -100 | 964 |
| 18 Dec | 1398.00 | 44.85 | 9.35 | 26.68 | 289 | -51 | 1,067 |
| 17 Dec | 1409.70 | 35.5 | 5.00 | 23.64 | 516 | 101 | 1,120 |
| 16 Dec | 1421.65 | 30.5 | 3.95 | 22.83 | 756 | 54 | 1,085 |
| 13 Dec | 1428.80 | 26.55 | 1.80 | 22.11 | 1,364 | 1 | 1,047 |
| 12 Dec | 1432.50 | 24.75 | 8.00 | 23.97 | 3,162 | 265 | 1,045 |
| 11 Dec | 1456.15 | 16.75 | -0.80 | 22.44 | 997 | -48 | 779 |
| 10 Dec | 1461.85 | 17.55 | 1.35 | 24.45 | 1,568 | 54 | 849 |
| 9 Dec | 1469.30 | 16.2 | -7.60 | 24.35 | 2,156 | -51 | 814 |
| 6 Dec | 1448.55 | 23.8 | -8.60 | 22.81 | 1,530 | -12 | 866 |
| 5 Dec | 1431.85 | 32.4 | 6.80 | 24.80 | 1,667 | 96 | 878 |
| 4 Dec | 1452.60 | 25.6 | -8.80 | 24.76 | 2,671 | -70 | 786 |
| 3 Dec | 1440.95 | 34.4 | -5.85 | 25.36 | 1,361 | 64 | 857 |
| 2 Dec | 1422.05 | 40.25 | 3.95 | 24.72 | 1,436 | 140 | 786 |
| 29 Nov | 1437.75 | 36.3 | -15.75 | 25.43 | 3,180 | 298 | 653 |
| 28 Nov | 1428.60 | 52.05 | 36.55 | 31.42 | 3,880 | 311 | 370 |
| 27 Nov | 1505.40 | 15.5 | -1.30 | 26.69 | 23 | 9 | 58 |
| 26 Nov | 1506.75 | 16.8 | -4.70 | 26.95 | 56 | 43 | 49 |
| 25 Nov | 1495.20 | 21.5 | 0.00 | 0.00 | 0 | 1 | 0 |
| 22 Nov | 1485.15 | 21.5 | -3.50 | 25.67 | 8 | 5 | 6 |
| 21 Nov | 1477.95 | 25 | 19.50 | 25.26 | 1 | 0 | 0 |
| 20 Nov | 1522.90 | 5.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1522.90 | 5.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1562.45 | 5.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 1603.95 | 5.5 | 3.85 | 24.54 | 4 | 2 | 2 |
| 31 Oct | 1622.15 | 1.65 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1624.15 | 1.65 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1605.90 | 1.65 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1616.75 | 1.65 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1635.30 | 1.65 | - | 0 | 0 | 0 | |
For Sbi Life Insurance Co Ltd - strike price 1440 expiring on 26DEC2024
Delta for 1440 PE is -
Historical price for 1440 PE is as follows
On 26 Dec SBILIFE was trading at 1409.05. The strike last trading price was 34, which was -20.40 lower than the previous day. The implied volatity was -, the open interest changed by -54 which decreased total open position to 675
On 24 Dec SBILIFE was trading at 1387.00. The strike last trading price was 54.4, which was 17.00 higher than the previous day. The implied volatity was 41.66, the open interest changed by -141 which decreased total open position to 730
On 23 Dec SBILIFE was trading at 1405.30. The strike last trading price was 37.4, which was -7.60 lower than the previous day. The implied volatity was 30.87, the open interest changed by -47 which decreased total open position to 874
On 20 Dec SBILIFE was trading at 1400.60. The strike last trading price was 45, which was 3.90 higher than the previous day. The implied volatity was 30.31, the open interest changed by -43 which decreased total open position to 921
On 19 Dec SBILIFE was trading at 1405.90. The strike last trading price was 41.1, which was -3.75 lower than the previous day. The implied volatity was 23.78, the open interest changed by -100 which decreased total open position to 964
On 18 Dec SBILIFE was trading at 1398.00. The strike last trading price was 44.85, which was 9.35 higher than the previous day. The implied volatity was 26.68, the open interest changed by -51 which decreased total open position to 1067
On 17 Dec SBILIFE was trading at 1409.70. The strike last trading price was 35.5, which was 5.00 higher than the previous day. The implied volatity was 23.64, the open interest changed by 101 which increased total open position to 1120
On 16 Dec SBILIFE was trading at 1421.65. The strike last trading price was 30.5, which was 3.95 higher than the previous day. The implied volatity was 22.83, the open interest changed by 54 which increased total open position to 1085
On 13 Dec SBILIFE was trading at 1428.80. The strike last trading price was 26.55, which was 1.80 higher than the previous day. The implied volatity was 22.11, the open interest changed by 1 which increased total open position to 1047
On 12 Dec SBILIFE was trading at 1432.50. The strike last trading price was 24.75, which was 8.00 higher than the previous day. The implied volatity was 23.97, the open interest changed by 265 which increased total open position to 1045
On 11 Dec SBILIFE was trading at 1456.15. The strike last trading price was 16.75, which was -0.80 lower than the previous day. The implied volatity was 22.44, the open interest changed by -48 which decreased total open position to 779
On 10 Dec SBILIFE was trading at 1461.85. The strike last trading price was 17.55, which was 1.35 higher than the previous day. The implied volatity was 24.45, the open interest changed by 54 which increased total open position to 849
On 9 Dec SBILIFE was trading at 1469.30. The strike last trading price was 16.2, which was -7.60 lower than the previous day. The implied volatity was 24.35, the open interest changed by -51 which decreased total open position to 814
On 6 Dec SBILIFE was trading at 1448.55. The strike last trading price was 23.8, which was -8.60 lower than the previous day. The implied volatity was 22.81, the open interest changed by -12 which decreased total open position to 866
On 5 Dec SBILIFE was trading at 1431.85. The strike last trading price was 32.4, which was 6.80 higher than the previous day. The implied volatity was 24.80, the open interest changed by 96 which increased total open position to 878
On 4 Dec SBILIFE was trading at 1452.60. The strike last trading price was 25.6, which was -8.80 lower than the previous day. The implied volatity was 24.76, the open interest changed by -70 which decreased total open position to 786
On 3 Dec SBILIFE was trading at 1440.95. The strike last trading price was 34.4, which was -5.85 lower than the previous day. The implied volatity was 25.36, the open interest changed by 64 which increased total open position to 857
On 2 Dec SBILIFE was trading at 1422.05. The strike last trading price was 40.25, which was 3.95 higher than the previous day. The implied volatity was 24.72, the open interest changed by 140 which increased total open position to 786
On 29 Nov SBILIFE was trading at 1437.75. The strike last trading price was 36.3, which was -15.75 lower than the previous day. The implied volatity was 25.43, the open interest changed by 298 which increased total open position to 653
On 28 Nov SBILIFE was trading at 1428.60. The strike last trading price was 52.05, which was 36.55 higher than the previous day. The implied volatity was 31.42, the open interest changed by 311 which increased total open position to 370
On 27 Nov SBILIFE was trading at 1505.40. The strike last trading price was 15.5, which was -1.30 lower than the previous day. The implied volatity was 26.69, the open interest changed by 9 which increased total open position to 58
On 26 Nov SBILIFE was trading at 1506.75. The strike last trading price was 16.8, which was -4.70 lower than the previous day. The implied volatity was 26.95, the open interest changed by 43 which increased total open position to 49
On 25 Nov SBILIFE was trading at 1495.20. The strike last trading price was 21.5, which was 0.00 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 22 Nov SBILIFE was trading at 1485.15. The strike last trading price was 21.5, which was -3.50 lower than the previous day. The implied volatity was 25.67, the open interest changed by 5 which increased total open position to 6
On 21 Nov SBILIFE was trading at 1477.95. The strike last trading price was 25, which was 19.50 higher than the previous day. The implied volatity was 25.26, the open interest changed by 0 which decreased total open position to 0
On 20 Nov SBILIFE was trading at 1522.90. The strike last trading price was 5.5, which was 0.00 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 19 Nov SBILIFE was trading at 1522.90. The strike last trading price was 5.5, which was 0.00 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 Nov SBILIFE was trading at 1562.45. The strike last trading price was 5.5, which was 0.00 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 6 Nov SBILIFE was trading at 1603.95. The strike last trading price was 5.5, which was 3.85 higher than the previous day. The implied volatity was 24.54, the open interest changed by 2 which increased total open position to 2
On 31 Oct SBILIFE was trading at 1622.15. The strike last trading price was 1.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct SBILIFE was trading at 1624.15. The strike last trading price was 1.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct SBILIFE was trading at 1605.90. The strike last trading price was 1.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct SBILIFE was trading at 1616.75. The strike last trading price was 1.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct SBILIFE was trading at 1635.30. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
