SBILIFE
Sbi Life Insurance Co Ltd
Historical option data for SBILIFE
13 Mar 2025 04:10 PM IST
| SBILIFE 27MAR2025 1640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1385.55 | 0.45 | 0 | 0.00 | 0 | -8 | 0 | |||
| 12 Mar | 1409.00 | 0.45 | -0.25 | 32.92 | 10 | -7 | 76 | |||
| 11 Mar | 1417.25 | 0.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 1419.45 | 0.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 1411.60 | 0.7 | -0.05 | 29.50 | 4 | 0 | 83 | |||
| 6 Mar | 1421.30 | 0.75 | 0 | 0.00 | 0 | -6 | 0 | |||
| 5 Mar | 1420.70 | 0.75 | -0.45 | 27.78 | 12 | -6 | 83 | |||
| 4 Mar | 1393.10 | 1.2 | 0 | 32.15 | 1 | 0 | 89 | |||
| 3 Mar | 1408.50 | 1.2 | -0.5 | 28.93 | 29 | 12 | 89 | |||
| 28 Feb | 1430.50 | 1.7 | -2.3 | 26.96 | 88 | 39 | 77 | |||
| 27 Feb | 1469.75 | 4 | -0.35 | 26.65 | 69 | 37 | 38 | |||
| 26 Feb | 1471.75 | 4.35 | 0.15 | 25.16 | 2 | -1 | 2 | |||
| 25 Feb | 1471.75 | 4.35 | 0.15 | 25.16 | 2 | 0 | 2 | |||
| 24 Feb | 1486.50 | 4.2 | -16.25 | 23.11 | 4 | 2 | 2 | |||
| 21 Feb | 1495.40 | 20.45 | 0 | 8.04 | 0 | 0 | 0 | |||
| 20 Feb | 1469.80 | 20.45 | 0 | 8.46 | 0 | 0 | 0 | |||
| 19 Feb | 1475.60 | 20.45 | 0 | 7.83 | 0 | 0 | 0 | |||
| 18 Feb | 1475.35 | 20.45 | 0 | 7.95 | 0 | 0 | 0 | |||
| 17 Feb | 1476.20 | 20.45 | 0 | 7.87 | 0 | 0 | 0 | |||
| 13 Feb | 1470.50 | 20.45 | 0 | 7.69 | 0 | 0 | 0 | |||
| 11 Feb | 1419.00 | 20.45 | 0 | 9.76 | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Feb | 1448.20 | 20.45 | 0 | 8.49 | 0 | 0 | 0 | |||
| 6 Feb | 1465.10 | 20.45 | 0 | 7.27 | 0 | 0 | 0 | |||
| 30 Jan | 1472.90 | 20.45 | 0 | 6.54 | 0 | 0 | 0 | |||
| 29 Jan | 1460.90 | 0 | 0 | 6.82 | 0 | 0 | 0 | |||
| 24 Jan | 1440.40 | 0 | 0 | 7.42 | 0 | 0 | 0 | |||
| 23 Jan | 1449.85 | 0 | 0.00 | 6.45 | 0 | 0 | 0 | |||
| 22 Jan | 1460.05 | 0 | 0.00 | 6.00 | 0 | 0 | 0 | |||
| 21 Jan | 1466.55 | 0 | 0.00 | 5.82 | 0 | 0 | 0 | |||
| 20 Jan | 1499.70 | 0 | 0.00 | 4.36 | 0 | 0 | 0 | |||
| 17 Jan | 1540.50 | 0 | 0.00 | 2.78 | 0 | 0 | 0 | |||
| 15 Jan | 1472.75 | 0 | 0.00 | 5.11 | 0 | 0 | 0 | |||
| 14 Jan | 1499.25 | 0 | 0.00 | 4.09 | 0 | 0 | 0 | |||
| 13 Jan | 1467.40 | 0 | 0.00 | 5.27 | 0 | 0 | 0 | |||
| 10 Jan | 1478.30 | 0 | 0.00 | 4.69 | 0 | 0 | 0 | |||
| 9 Jan | 1468.45 | 0 | 0.00 | 5.03 | 0 | 0 | 0 | |||
| 8 Jan | 1463.15 | 0 | 0.00 | 5.19 | 0 | 0 | 0 | |||
| 7 Jan | 1477.75 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Jan | 1447.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Sbi Life Insurance Co Ltd - strike price 1640 expiring on 27MAR2025
Delta for 1640 CE is 0.00
Historical price for 1640 CE is as follows
On 13 Mar SBILIFE was trading at 1385.55. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -8 which decreased total open position to 0
On 12 Mar SBILIFE was trading at 1409.00. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 32.92, the open interest changed by -7 which decreased total open position to 76
On 11 Mar SBILIFE was trading at 1417.25. The strike last trading price was 0.7, 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 10 Mar SBILIFE was trading at 1419.45. The strike last trading price was 0.7, 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 7 Mar SBILIFE was trading at 1411.60. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 29.50, the open interest changed by 0 which decreased total open position to 83
On 6 Mar SBILIFE was trading at 1421.30. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0
On 5 Mar SBILIFE was trading at 1420.70. The strike last trading price was 0.75, which was -0.45 lower than the previous day. The implied volatity was 27.78, the open interest changed by -6 which decreased total open position to 83
On 4 Mar SBILIFE was trading at 1393.10. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was 32.15, the open interest changed by 0 which decreased total open position to 89
On 3 Mar SBILIFE was trading at 1408.50. The strike last trading price was 1.2, which was -0.5 lower than the previous day. The implied volatity was 28.93, the open interest changed by 12 which increased total open position to 89
On 28 Feb SBILIFE was trading at 1430.50. The strike last trading price was 1.7, which was -2.3 lower than the previous day. The implied volatity was 26.96, the open interest changed by 39 which increased total open position to 77
On 27 Feb SBILIFE was trading at 1469.75. The strike last trading price was 4, which was -0.35 lower than the previous day. The implied volatity was 26.65, the open interest changed by 37 which increased total open position to 38
On 26 Feb SBILIFE was trading at 1471.75. The strike last trading price was 4.35, which was 0.15 higher than the previous day. The implied volatity was 25.16, the open interest changed by -1 which decreased total open position to 2
On 25 Feb SBILIFE was trading at 1471.75. The strike last trading price was 4.35, which was 0.15 higher than the previous day. The implied volatity was 25.16, the open interest changed by 0 which decreased total open position to 2
On 24 Feb SBILIFE was trading at 1486.50. The strike last trading price was 4.2, which was -16.25 lower than the previous day. The implied volatity was 23.11, the open interest changed by 2 which increased total open position to 2
On 21 Feb SBILIFE was trading at 1495.40. The strike last trading price was 20.45, which was 0 lower than the previous day. The implied volatity was 8.04, the open interest changed by 0 which decreased total open position to 0
On 20 Feb SBILIFE was trading at 1469.80. The strike last trading price was 20.45, which was 0 lower than the previous day. The implied volatity was 8.46, the open interest changed by 0 which decreased total open position to 0
On 19 Feb SBILIFE was trading at 1475.60. The strike last trading price was 20.45, which was 0 lower than the previous day. The implied volatity was 7.83, the open interest changed by 0 which decreased total open position to 0
On 18 Feb SBILIFE was trading at 1475.35. The strike last trading price was 20.45, which was 0 lower than the previous day. The implied volatity was 7.95, the open interest changed by 0 which decreased total open position to 0
On 17 Feb SBILIFE was trading at 1476.20. The strike last trading price was 20.45, which was 0 lower than the previous day. The implied volatity was 7.87, the open interest changed by 0 which decreased total open position to 0
On 13 Feb SBILIFE was trading at 1470.50. The strike last trading price was 20.45, which was 0 lower than the previous day. The implied volatity was 7.69, the open interest changed by 0 which decreased total open position to 0
On 11 Feb SBILIFE was trading at 1419.00. The strike last trading price was 20.45, which was 0 lower than the previous day. The implied volatity was 9.76, the open interest changed by 0 which decreased total open position to 0
On 10 Feb SBILIFE was trading at 1448.20. The strike last trading price was 20.45, which was 0 lower than the previous day. The implied volatity was 8.49, the open interest changed by 0 which decreased total open position to 0
On 6 Feb SBILIFE was trading at 1465.10. The strike last trading price was 20.45, which was 0 lower than the previous day. The implied volatity was 7.27, the open interest changed by 0 which decreased total open position to 0
On 30 Jan SBILIFE was trading at 1472.90. The strike last trading price was 20.45, which was 0 lower than the previous day. The implied volatity was 6.54, the open interest changed by 0 which decreased total open position to 0
On 29 Jan SBILIFE was trading at 1460.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.82, the open interest changed by 0 which decreased total open position to 0
On 24 Jan SBILIFE was trading at 1440.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.42, the open interest changed by 0 which decreased total open position to 0
On 23 Jan SBILIFE was trading at 1449.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 6.45, the open interest changed by 0 which decreased total open position to 0
On 22 Jan SBILIFE was trading at 1460.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 6.00, the open interest changed by 0 which decreased total open position to 0
On 21 Jan SBILIFE was trading at 1466.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.82, the open interest changed by 0 which decreased total open position to 0
On 20 Jan SBILIFE was trading at 1499.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.36, the open interest changed by 0 which decreased total open position to 0
On 17 Jan SBILIFE was trading at 1540.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.78, the open interest changed by 0 which decreased total open position to 0
On 15 Jan SBILIFE was trading at 1472.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.11, the open interest changed by 0 which decreased total open position to 0
On 14 Jan SBILIFE was trading at 1499.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.09, the open interest changed by 0 which decreased total open position to 0
On 13 Jan SBILIFE was trading at 1467.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.27, the open interest changed by 0 which decreased total open position to 0
On 10 Jan SBILIFE was trading at 1478.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.69, the open interest changed by 0 which decreased total open position to 0
On 9 Jan SBILIFE was trading at 1468.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.03, the open interest changed by 0 which decreased total open position to 0
On 8 Jan SBILIFE was trading at 1463.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.19, the open interest changed by 0 which decreased total open position to 0
On 7 Jan SBILIFE was trading at 1477.75. The strike last trading price was 0, 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 3 Jan SBILIFE was trading at 1447.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| SBILIFE 27MAR2025 1640 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1385.55 | 221.8 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1409.00 | 221.8 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1417.25 | 221.8 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1419.45 | 221.8 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 1411.60 | 221.8 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1421.30 | 221.8 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1420.70 | 221.8 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1393.10 | 221.8 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 1408.50 | 221.8 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 1430.50 | 221.8 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1469.75 | 221.8 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1471.75 | 221.8 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1471.75 | 221.8 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1486.50 | 221.8 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 1495.40 | 221.8 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1469.80 | 221.8 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1475.60 | 221.8 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1475.35 | 221.8 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1476.20 | 221.8 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1470.50 | 221.8 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1419.00 | 221.8 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1448.20 | 221.8 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1465.10 | 221.8 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 1472.90 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1460.90 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Jan | 1440.40 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 1449.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Jan | 1460.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Jan | 1466.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Jan | 1499.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Jan | 1540.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Jan | 1472.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Jan | 1499.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Jan | 1467.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Jan | 1478.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Jan | 1468.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Jan | 1463.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Jan | 1477.75 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Jan | 1447.70 | 0 | 0.00 | 0 | 0 | 0 | |
For Sbi Life Insurance Co Ltd - strike price 1640 expiring on 27MAR2025
Delta for 1640 PE is -
Historical price for 1640 PE is as follows
On 13 Mar SBILIFE was trading at 1385.55. The strike last trading price was 221.8, 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 12 Mar SBILIFE was trading at 1409.00. The strike last trading price was 221.8, 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 11 Mar SBILIFE was trading at 1417.25. The strike last trading price was 221.8, 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 10 Mar SBILIFE was trading at 1419.45. The strike last trading price was 221.8, 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 221.8, 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 221.8, 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 221.8, 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 221.8, 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 221.8, 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 221.8, 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 27 Feb SBILIFE was trading at 1469.75. The strike last trading price was 221.8, 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 26 Feb SBILIFE was trading at 1471.75. The strike last trading price was 221.8, 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 25 Feb SBILIFE was trading at 1471.75. The strike last trading price was 221.8, 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 24 Feb SBILIFE was trading at 1486.50. The strike last trading price was 221.8, 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 21 Feb SBILIFE was trading at 1495.40. The strike last trading price was 221.8, 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 20 Feb SBILIFE was trading at 1469.80. The strike last trading price was 221.8, 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 19 Feb SBILIFE was trading at 1475.60. The strike last trading price was 221.8, 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 18 Feb SBILIFE was trading at 1475.35. The strike last trading price was 221.8, 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 17 Feb SBILIFE was trading at 1476.20. The strike last trading price was 221.8, 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 13 Feb SBILIFE was trading at 1470.50. The strike last trading price was 221.8, 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 11 Feb SBILIFE was trading at 1419.00. The strike last trading price was 221.8, 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 10 Feb SBILIFE was trading at 1448.20. The strike last trading price was 221.8, 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 Feb SBILIFE was trading at 1465.10. The strike last trading price was 221.8, 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 30 Jan SBILIFE was trading at 1472.90. The strike last trading price was 0, 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 29 Jan SBILIFE was trading at 1460.90. The strike last trading price was 0, 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 24 Jan SBILIFE was trading at 1440.40. The strike last trading price was 0, 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 23 Jan SBILIFE was trading at 1449.85. 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 22 Jan SBILIFE was trading at 1460.05. 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 21 Jan SBILIFE was trading at 1466.55. 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 20 Jan SBILIFE was trading at 1499.70. 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 17 Jan SBILIFE was trading at 1540.50. 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 15 Jan SBILIFE was trading at 1472.75. 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 0 which decreased total open position to 0
On 14 Jan SBILIFE was trading at 1499.25. 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 13 Jan SBILIFE was trading at 1467.40. 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 10 Jan SBILIFE was trading at 1478.30. 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 9 Jan SBILIFE was trading at 1468.45. 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 8 Jan SBILIFE was trading at 1463.15. 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 0 which decreased total open position to 0
On 7 Jan SBILIFE was trading at 1477.75. The strike last trading price was 0, 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 3 Jan SBILIFE was trading at 1447.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
