SBILIFE
Sbi Life Insurance Co Ltd
Historical option data for SBILIFE
18 Oct 2024 01:00 PM IST
| SBILIFE 1600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1704.95 | 121 | -31.00 | 2,625 | 1,125 | 9,750 | ||||
| 17 Oct | 1702.00 | 152 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 1733.75 | 152 | 0.00 | 0 | -375 | 0 | ||||
| 15 Oct | 1723.75 | 152 | 6.50 | 375 | 0 | 9,000 | ||||
|
|
||||||||||
| 14 Oct | 1738.30 | 145.5 | -0.45 | 750 | -375 | 8,625 | ||||
| 11 Oct | 1735.05 | 145.95 | -9.05 | 375 | 0 | 9,000 | ||||
| 10 Oct | 1734.50 | 155 | -6.00 | 375 | 0 | 8,625 | ||||
| 9 Oct | 1737.40 | 161 | 14.00 | 1,875 | 1,125 | 8,625 | ||||
| 8 Oct | 1728.05 | 147 | -152.50 | 2,250 | 1,125 | 7,500 | ||||
| 7 Oct | 1787.95 | 299.5 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 1798.10 | 299.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 1805.55 | 299.5 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 1834.20 | 299.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 1844.00 | 299.5 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 1882.65 | 299.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 1898.30 | 299.5 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 1863.60 | 299.5 | 0.00 | 0 | 375 | 0 | ||||
| 24 Sept | 1864.35 | 299.5 | -0.50 | 5,250 | 375 | 6,375 | ||||
| 23 Sept | 1920.15 | 300 | 130.95 | 6,000 | 0 | 0 | ||||
| 16 Sept | 1821.25 | 169.05 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1859.15 | 169.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1912.20 | 169.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1928.65 | 169.05 | 169.05 | 0 | 0 | 0 | ||||
| 26 Aug | 1796.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1789.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1795.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1761.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1671.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1688.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1692.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1682.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1705.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1725.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1706.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1685.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1674.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1722.20 | 0 | 0 | 0 | 0 | |||||
For Sbi Life Insurance Co Ltd - strike price 1600 expiring on 31OCT2024
Delta for 1600 CE is -
Historical price for 1600 CE is as follows
On 18 Oct SBILIFE was trading at 1704.95. The strike last trading price was 121, which was -31.00 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 9750
On 17 Oct SBILIFE was trading at 1702.00. The strike last trading price was 152, 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 Oct SBILIFE was trading at 1733.75. The strike last trading price was 152, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 0
On 15 Oct SBILIFE was trading at 1723.75. The strike last trading price was 152, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 14 Oct SBILIFE was trading at 1738.30. The strike last trading price was 145.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 8625
On 11 Oct SBILIFE was trading at 1735.05. The strike last trading price was 145.95, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 10 Oct SBILIFE was trading at 1734.50. The strike last trading price was 155, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8625
On 9 Oct SBILIFE was trading at 1737.40. The strike last trading price was 161, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 8625
On 8 Oct SBILIFE was trading at 1728.05. The strike last trading price was 147, which was -152.50 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 7500
On 7 Oct SBILIFE was trading at 1787.95. The strike last trading price was 299.5, 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 Oct SBILIFE was trading at 1798.10. The strike last trading price was 299.5, 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 Oct SBILIFE was trading at 1805.55. The strike last trading price was 299.5, 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 1 Oct SBILIFE was trading at 1834.20. The strike last trading price was 299.5, 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 30 Sept SBILIFE was trading at 1844.00. The strike last trading price was 299.5, 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 Sept SBILIFE was trading at 1882.65. The strike last trading price was 299.5, 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 Sept SBILIFE was trading at 1898.30. The strike last trading price was 299.5, 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 Sept SBILIFE was trading at 1863.60. The strike last trading price was 299.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 0
On 24 Sept SBILIFE was trading at 1864.35. The strike last trading price was 299.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 6375
On 23 Sept SBILIFE was trading at 1920.15. The strike last trading price was 300, which was 130.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept SBILIFE was trading at 1821.25. The strike last trading price was 169.05, 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 Sept SBILIFE was trading at 1859.15. The strike last trading price was 169.05, 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 Sept SBILIFE was trading at 1912.20. The strike last trading price was 169.05, 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 Sept SBILIFE was trading at 1928.65. The strike last trading price was 169.05, which was 169.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug SBILIFE was trading at 1796.25. 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 Aug SBILIFE was trading at 1789.30. 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 22 Aug SBILIFE was trading at 1795.25. 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 Aug SBILIFE was trading at 1761.30. 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 19 Aug SBILIFE was trading at 1671.55. 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 16 Aug SBILIFE was trading at 1688.90. 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 14 Aug SBILIFE was trading at 1692.10. 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 Aug SBILIFE was trading at 1682.40. 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 Aug SBILIFE was trading at 1705.00. 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 9 Aug SBILIFE was trading at 1725.10. 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 Aug SBILIFE was trading at 1706.30. 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 7 Aug SBILIFE was trading at 1685.70. 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 6 Aug SBILIFE was trading at 1674.50. 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 5 Aug SBILIFE was trading at 1722.20. 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 1600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1704.95 | 3.65 | -0.75 | 2,43,375 | 6,000 | 1,78,875 |
| 17 Oct | 1702.00 | 4.4 | 1.95 | 3,00,750 | 6,000 | 1,74,000 |
| 16 Oct | 1733.75 | 2.45 | -0.50 | 1,04,625 | -12,750 | 1,68,000 |
| 15 Oct | 1723.75 | 2.95 | 0.25 | 1,26,375 | 9,000 | 1,80,375 |
| 14 Oct | 1738.30 | 2.7 | -0.35 | 96,375 | 3,000 | 1,70,625 |
| 11 Oct | 1735.05 | 3.05 | -0.85 | 1,23,375 | 21,000 | 1,67,625 |
| 10 Oct | 1734.50 | 3.9 | -1.10 | 1,24,125 | -3,000 | 1,47,000 |
| 9 Oct | 1737.40 | 5 | -3.90 | 2,85,375 | 11,625 | 1,50,000 |
| 8 Oct | 1728.05 | 8.9 | 5.10 | 3,62,250 | 1,02,375 | 1,38,375 |
| 7 Oct | 1787.95 | 3.8 | 0.80 | 52,125 | -1,125 | 35,625 |
| 4 Oct | 1798.10 | 3 | 0.15 | 28,500 | -750 | 36,375 |
| 3 Oct | 1805.55 | 2.85 | 1.05 | 10,875 | -375 | 37,875 |
| 1 Oct | 1834.20 | 1.8 | -0.15 | 17,250 | 5,250 | 38,250 |
| 30 Sept | 1844.00 | 1.95 | -0.30 | 34,875 | 22,500 | 33,000 |
| 27 Sept | 1882.65 | 2.25 | 0.60 | 44,250 | 2,250 | 10,125 |
| 26 Sept | 1898.30 | 1.65 | -0.50 | 3,750 | 1,125 | 7,875 |
| 25 Sept | 1863.60 | 2.15 | -0.05 | 30,750 | 1,500 | 6,750 |
| 24 Sept | 1864.35 | 2.2 | 1.70 | 21,000 | 3,000 | 6,375 |
| 23 Sept | 1920.15 | 0.5 | -3.30 | 1,125 | 0 | 2,250 |
| 16 Sept | 1821.25 | 3.8 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1859.15 | 3.8 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1912.20 | 3.8 | 1.60 | 4,500 | 0 | 2,250 |
| 3 Sept | 1928.65 | 2.2 | -40.45 | 2,250 | 0 | 2,250 |
| 26 Aug | 1796.25 | 42.65 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1789.30 | 42.65 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1795.25 | 42.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1761.30 | 42.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1671.55 | 42.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1688.90 | 42.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1692.10 | 42.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1682.40 | 42.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1705.00 | 42.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1725.10 | 42.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1706.30 | 42.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1685.70 | 42.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1674.50 | 42.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1722.20 | 42.65 | 0 | 0 | 0 | |
For Sbi Life Insurance Co Ltd - strike price 1600 expiring on 31OCT2024
Delta for 1600 PE is -
Historical price for 1600 PE is as follows
On 18 Oct SBILIFE was trading at 1704.95. The strike last trading price was 3.65, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 178875
On 17 Oct SBILIFE was trading at 1702.00. The strike last trading price was 4.4, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 174000
On 16 Oct SBILIFE was trading at 1733.75. The strike last trading price was 2.45, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -12750 which decreased total open position to 168000
On 15 Oct SBILIFE was trading at 1723.75. The strike last trading price was 2.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 180375
On 14 Oct SBILIFE was trading at 1738.30. The strike last trading price was 2.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 170625
On 11 Oct SBILIFE was trading at 1735.05. The strike last trading price was 3.05, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 167625
On 10 Oct SBILIFE was trading at 1734.50. The strike last trading price was 3.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 147000
On 9 Oct SBILIFE was trading at 1737.40. The strike last trading price was 5, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 11625 which increased total open position to 150000
On 8 Oct SBILIFE was trading at 1728.05. The strike last trading price was 8.9, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 102375 which increased total open position to 138375
On 7 Oct SBILIFE was trading at 1787.95. The strike last trading price was 3.8, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 35625
On 4 Oct SBILIFE was trading at 1798.10. The strike last trading price was 3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 36375
On 3 Oct SBILIFE was trading at 1805.55. The strike last trading price was 2.85, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 37875
On 1 Oct SBILIFE was trading at 1834.20. The strike last trading price was 1.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 38250
On 30 Sept SBILIFE was trading at 1844.00. The strike last trading price was 1.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 33000
On 27 Sept SBILIFE was trading at 1882.65. The strike last trading price was 2.25, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 10125
On 26 Sept SBILIFE was trading at 1898.30. The strike last trading price was 1.65, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 7875
On 25 Sept SBILIFE was trading at 1863.60. The strike last trading price was 2.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 6750
On 24 Sept SBILIFE was trading at 1864.35. The strike last trading price was 2.2, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 6375
On 23 Sept SBILIFE was trading at 1920.15. The strike last trading price was 0.5, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2250
On 16 Sept SBILIFE was trading at 1821.25. The strike last trading price was 3.8, 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 Sept SBILIFE was trading at 1859.15. The strike last trading price was 3.8, 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 Sept SBILIFE was trading at 1912.20. The strike last trading price was 3.8, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2250
On 3 Sept SBILIFE was trading at 1928.65. The strike last trading price was 2.2, which was -40.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2250
On 26 Aug SBILIFE was trading at 1796.25. The strike last trading price was 42.65, 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 Aug SBILIFE was trading at 1789.30. The strike last trading price was 42.65, 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 Aug SBILIFE was trading at 1795.25. The strike last trading price was 42.65, 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 Aug SBILIFE was trading at 1761.30. The strike last trading price was 42.65, 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 Aug SBILIFE was trading at 1671.55. The strike last trading price was 42.65, 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 Aug SBILIFE was trading at 1688.90. The strike last trading price was 42.65, 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 Aug SBILIFE was trading at 1692.10. The strike last trading price was 42.65, 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 Aug SBILIFE was trading at 1682.40. The strike last trading price was 42.65, 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 Aug SBILIFE was trading at 1705.00. The strike last trading price was 42.65, 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 Aug SBILIFE was trading at 1725.10. The strike last trading price was 42.65, 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 Aug SBILIFE was trading at 1706.30. The strike last trading price was 42.65, 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 Aug SBILIFE was trading at 1685.70. The strike last trading price was 42.65, 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 Aug SBILIFE was trading at 1674.50. The strike last trading price was 42.65, 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 Aug SBILIFE was trading at 1722.20. The strike last trading price was 42.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
