SBILIFE
Sbi Life Insurance Co Ltd
Historical option data for SBILIFE
26 Dec 2024 04:10 PM IST
| SBILIFE 30JAN2025 1520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 1.11
Theta: -0.41
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 1409.05 | 8.45 | 2.10 | 21.61 | 241 | 63 | 106 | |||
| 24 Dec | 1387.00 | 6.35 | -2.85 | 22.20 | 36 | 16 | 43 | |||
| 23 Dec | 1405.30 | 9.2 | -3.65 | 21.81 | 37 | 23 | 26 | |||
| 20 Dec | 1400.60 | 12.85 | -33.30 | 24.42 | 2 | 1 | 2 | |||
| 19 Dec | 1405.90 | 46.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 1398.00 | 46.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 1409.70 | 46.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1421.65 | 46.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Dec | 1428.80 | 46.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1432.50 | 46.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1456.15 | 46.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1461.85 | 46.15 | 6.15 | 28.25 | 2 | 0 | 1 | |||
| 9 Dec | 1469.30 | 40 | 14.10 | 24.21 | 1 | 0 | 0 | |||
| 6 Dec | 1448.55 | 25.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1431.85 | 25.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1452.60 | 25.9 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 3 Dec | 1440.95 | 25.9 | -143.35 | 19.92 | 1 | 0 | 1 | |||
| 28 Nov | 1428.60 | 169.25 | 0.00 | 2.76 | 0 | 0 | 0 | |||
| 27 Nov | 1505.40 | 169.25 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1506.75 | 169.25 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1495.20 | 169.25 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1485.15 | 169.25 | 0.00 | 0.25 | 0 | 0 | 0 | |||
| 21 Nov | 1477.95 | 169.25 | 169.25 | - | 0 | 0 | 0 | |||
| 20 Nov | 1522.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1522.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1562.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1562.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1546.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1562.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1566.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1569.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1589.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1603.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1633.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1608.80 | 0 | - | 0 | 0 | 0 | ||||
For Sbi Life Insurance Co Ltd - strike price 1520 expiring on 30JAN2025
Delta for 1520 CE is 0.17
Historical price for 1520 CE is as follows
On 26 Dec SBILIFE was trading at 1409.05. The strike last trading price was 8.45, which was 2.10 higher than the previous day. The implied volatity was 21.61, the open interest changed by 63 which increased total open position to 106
On 24 Dec SBILIFE was trading at 1387.00. The strike last trading price was 6.35, which was -2.85 lower than the previous day. The implied volatity was 22.20, the open interest changed by 16 which increased total open position to 43
On 23 Dec SBILIFE was trading at 1405.30. The strike last trading price was 9.2, which was -3.65 lower than the previous day. The implied volatity was 21.81, the open interest changed by 23 which increased total open position to 26
On 20 Dec SBILIFE was trading at 1400.60. The strike last trading price was 12.85, which was -33.30 lower than the previous day. The implied volatity was 24.42, the open interest changed by 1 which increased total open position to 2
On 19 Dec SBILIFE was trading at 1405.90. The strike last trading price was 46.15, 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 18 Dec SBILIFE was trading at 1398.00. The strike last trading price was 46.15, 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 17 Dec SBILIFE was trading at 1409.70. The strike last trading price was 46.15, 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 16 Dec SBILIFE was trading at 1421.65. The strike last trading price was 46.15, 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 13 Dec SBILIFE was trading at 1428.80. The strike last trading price was 46.15, 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 Dec SBILIFE was trading at 1432.50. The strike last trading price was 46.15, 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 11 Dec SBILIFE was trading at 1456.15. The strike last trading price was 46.15, 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 10 Dec SBILIFE was trading at 1461.85. The strike last trading price was 46.15, which was 6.15 higher than the previous day. The implied volatity was 28.25, the open interest changed by 0 which decreased total open position to 1
On 9 Dec SBILIFE was trading at 1469.30. The strike last trading price was 40, which was 14.10 higher than the previous day. The implied volatity was 24.21, 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 25.9, 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 5 Dec SBILIFE was trading at 1431.85. The strike last trading price was 25.9, 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 4 Dec SBILIFE was trading at 1452.60. The strike last trading price was 25.9, which was 0.00 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 3 Dec SBILIFE was trading at 1440.95. The strike last trading price was 25.9, which was -143.35 lower than the previous day. The implied volatity was 19.92, the open interest changed by 0 which decreased total open position to 1
On 28 Nov SBILIFE was trading at 1428.60. The strike last trading price was 169.25, which was 0.00 lower than the previous day. The implied volatity was 2.76, the open interest changed by 0 which decreased total open position to 0
On 27 Nov SBILIFE was trading at 1505.40. The strike last trading price was 169.25, 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 169.25, 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 169.25, 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 169.25, which was 0.00 lower than the previous day. The implied volatity was 0.25, 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 169.25, which was 169.25 higher 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 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 Nov SBILIFE was trading at 1522.90. 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 Nov SBILIFE was trading at 1562.60. 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 14 Nov SBILIFE was trading at 1562.30. 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 13 Nov SBILIFE was trading at 1546.70. 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 12 Nov SBILIFE was trading at 1562.45. 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 11 Nov SBILIFE was trading at 1566.00. 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 8 Nov SBILIFE was trading at 1569.95. 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 7 Nov SBILIFE was trading at 1589.85. 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 6 Nov SBILIFE was trading at 1603.95. 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 5 Nov SBILIFE was trading at 1633.20. 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 Nov SBILIFE was trading at 1608.80. 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 30JAN2025 1520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 1409.05 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 24 Dec | 1387.00 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 23 Dec | 1405.30 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 20 Dec | 1400.60 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 1405.90 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 1398.00 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 1409.70 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 1421.65 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 1428.80 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 1432.50 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 1456.15 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 1461.85 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 1469.30 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 1448.55 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 1431.85 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 1452.60 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 1440.95 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 1428.60 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 1505.40 | 39.8 | 0.00 | 0.67 | 0 | 0 | 0 |
| 26 Nov | 1506.75 | 39.8 | 0.00 | 0.58 | 0 | 0 | 0 |
| 25 Nov | 1495.20 | 39.8 | 0.00 | 0.35 | 0 | 0 | 0 |
| 22 Nov | 1485.15 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1477.95 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1522.90 | 39.8 | 0.00 | 1.15 | 0 | 0 | 0 |
| 19 Nov | 1522.90 | 39.8 | 39.80 | 1.15 | 0 | 0 | 0 |
| 18 Nov | 1562.60 | 0 | 0.00 | 3.03 | 0 | 0 | 0 |
| 14 Nov | 1562.30 | 0 | 0.00 | 2.86 | 0 | 0 | 0 |
| 13 Nov | 1546.70 | 0 | 0.00 | 2.18 | 0 | 0 | 0 |
| 12 Nov | 1562.45 | 0 | 0.00 | 2.84 | 0 | 0 | 0 |
| 11 Nov | 1566.00 | 0 | 0.00 | 2.88 | 0 | 0 | 0 |
| 8 Nov | 1569.95 | 0 | 0.00 | 2.97 | 0 | 0 | 0 |
| 7 Nov | 1589.85 | 0 | 0.00 | 3.61 | 0 | 0 | 0 |
| 6 Nov | 1603.95 | 0 | 0.00 | 4.16 | 0 | 0 | 0 |
| 5 Nov | 1633.20 | 0 | 0.00 | 5.26 | 0 | 0 | 0 |
| 4 Nov | 1608.80 | 0 | 4.35 | 0 | 0 | 0 | |
For Sbi Life Insurance Co Ltd - strike price 1520 expiring on 30JAN2025
Delta for 1520 PE is -
Historical price for 1520 PE is as follows
On 26 Dec SBILIFE was trading at 1409.05. The strike last trading price was 39.8, 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 39.8, 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 39.8, 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 39.8, 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 39.8, 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 39.8, 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 39.8, 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 39.8, 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 39.8, 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 39.8, 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 39.8, 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 39.8, 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 39.8, 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 39.8, 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 39.8, 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 39.8, 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 39.8, 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 28 Nov SBILIFE was trading at 1428.60. The strike last trading price was 39.8, 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 27 Nov SBILIFE was trading at 1505.40. The strike last trading price was 39.8, which was 0.00 lower than the previous day. The implied volatity was 0.67, 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 39.8, which was 0.00 lower than the previous day. The implied volatity was 0.58, 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 39.8, which was 0.00 lower than the previous day. The implied volatity was 0.35, 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 39.8, 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 39.8, 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 39.8, which was 0.00 lower than the previous day. The implied volatity was 1.15, 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 39.8, which was 39.80 higher than the previous day. The implied volatity was 1.15, the open interest changed by 0 which decreased total open position to 0
On 18 Nov SBILIFE was trading at 1562.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.03, the open interest changed by 0 which decreased total open position to 0
On 14 Nov SBILIFE was trading at 1562.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.86, the open interest changed by 0 which decreased total open position to 0
On 13 Nov SBILIFE was trading at 1546.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.18, 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 0, which was 0.00 lower than the previous day. The implied volatity was 2.84, the open interest changed by 0 which decreased total open position to 0
On 11 Nov SBILIFE was trading at 1566.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.88, the open interest changed by 0 which decreased total open position to 0
On 8 Nov SBILIFE was trading at 1569.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.97, the open interest changed by 0 which decreased total open position to 0
On 7 Nov SBILIFE was trading at 1589.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.61, 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 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 5 Nov SBILIFE was trading at 1633.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.26, the open interest changed by 0 which decreased total open position to 0
On 4 Nov SBILIFE was trading at 1608.80. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 4.35, the open interest changed by 0 which decreased total open position to 0
