SBILIFE
Sbi Life Insurance Co Ltd
Historical option data for SBILIFE
15 Apr 2025 01:35 PM IST
| SBILIFE 24APR2025 1640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.13
Vega: 0.52
Theta: -0.70
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 15 Apr | 1570.40 | 3.5 | 1.6 | 22.46 | 488 | -80 | 355 | |||
| 11 Apr | 1521.90 | 1.9 | -0.2 | 23.63 | 269 | 46 | 435 | |||
| 9 Apr | 1481.65 | 2.1 | -0.4 | 29.57 | 107 | -27 | 390 | |||
| 8 Apr | 1488.00 | 2.55 | 0.45 | 27.99 | 164 | 30 | 417 | |||
| 7 Apr | 1460.80 | 2.05 | -0.55 | 29.80 | 515 | -39 | 385 | |||
|
|
||||||||||
| 4 Apr | 1512.60 | 2.6 | -2.6 | 22.14 | 774 | 94 | 424 | |||
| 3 Apr | 1542.25 | 4.85 | -4.85 | 19.60 | 473 | -39 | 335 | |||
| 2 Apr | 1559.85 | 9.8 | 1.2 | 22.45 | 497 | 74 | 377 | |||
| 1 Apr | 1545.25 | 8.5 | -6.15 | 23.19 | 690 | 133 | 300 | |||
| 28 Mar | 1547.85 | 14.65 | -1.2 | 24.83 | 547 | 64 | 167 | |||
| 27 Mar | 1544.90 | 17 | 1.5 | 26.02 | 167 | 0 | 104 | |||
| 26 Mar | 1541.30 | 16 | -2.95 | 25.69 | 245 | 21 | 104 | |||
| 25 Mar | 1557.20 | 19 | -4.6 | 25.34 | 89 | 9 | 82 | |||
| 24 Mar | 1569.80 | 24.1 | 7.3 | 24.60 | 140 | 54 | 74 | |||
| 21 Mar | 1546.40 | 17 | 9 | 23.24 | 18 | 12 | 18 | |||
| 20 Mar | 1498.35 | 8 | 2 | 23.53 | 2 | 0 | 4 | |||
| 19 Mar | 1484.90 | 6 | -26.9 | 22.93 | 5 | 2 | 2 | |||
| 27 Feb | 1469.75 | 0 | 0 | 6.07 | 0 | 0 | 0 | |||
| 26 Feb | 1471.75 | 0 | 0 | 5.87 | 0 | 0 | 0 | |||
| 25 Feb | 1471.75 | 0 | 0 | 5.87 | 0 | 0 | 0 | |||
| 24 Feb | 1486.50 | 0 | 0 | 5.29 | 0 | 0 | 0 | |||
| 21 Feb | 1495.40 | 0 | 0 | 4.60 | 0 | 0 | 0 | |||
| 20 Feb | 1469.80 | 0 | 0 | 5.66 | 0 | 0 | 0 | |||
| 19 Feb | 1475.60 | 0 | 0 | 5.34 | 0 | 0 | 0 | |||
| 18 Feb | 1475.35 | 0 | 0 | 5.35 | 0 | 0 | 0 | |||
| 17 Feb | 1476.20 | 0 | 0 | 5.27 | 0 | 0 | 0 | |||
| 14 Feb | 1465.45 | 0 | 0 | 5.51 | 0 | 0 | 0 | |||
| 13 Feb | 1470.50 | 0 | 0 | 5.24 | 0 | 0 | 0 | |||
| 12 Feb | 1452.15 | 0 | 0 | 5.90 | 0 | 0 | 0 | |||
| 10 Feb | 1448.20 | 0 | 0 | 5.89 | 0 | 0 | 0 | |||
| 7 Feb | 1470.95 | 0 | 0 | 5.02 | 0 | 0 | 0 | |||
| 6 Feb | 1465.10 | 0 | 0 | 5.10 | 0 | 0 | 0 | |||
| 5 Feb | 1469.15 | 0 | 0 | 4.89 | 0 | 0 | 0 | |||
| 4 Feb | 1472.40 | 0 | 0 | 4.76 | 0 | 0 | 0 | |||
| 3 Feb | 1459.95 | 0 | 0 | 5.13 | 0 | 0 | 0 | |||
| 1 Feb | 1454.35 | 0 | 0 | 5.14 | 0 | 0 | 0 | |||
For Sbi Life Insurance Co Ltd - strike price 1640 expiring on 24APR2025
Delta for 1640 CE is 0.13
Historical price for 1640 CE is as follows
On 15 Apr SBILIFE was trading at 1570.40. The strike last trading price was 3.5, which was 1.6 higher than the previous day. The implied volatity was 22.46, the open interest changed by -80 which decreased total open position to 355
On 11 Apr SBILIFE was trading at 1521.90. The strike last trading price was 1.9, which was -0.2 lower than the previous day. The implied volatity was 23.63, the open interest changed by 46 which increased total open position to 435
On 9 Apr SBILIFE was trading at 1481.65. The strike last trading price was 2.1, which was -0.4 lower than the previous day. The implied volatity was 29.57, the open interest changed by -27 which decreased total open position to 390
On 8 Apr SBILIFE was trading at 1488.00. The strike last trading price was 2.55, which was 0.45 higher than the previous day. The implied volatity was 27.99, the open interest changed by 30 which increased total open position to 417
On 7 Apr SBILIFE was trading at 1460.80. The strike last trading price was 2.05, which was -0.55 lower than the previous day. The implied volatity was 29.80, the open interest changed by -39 which decreased total open position to 385
On 4 Apr SBILIFE was trading at 1512.60. The strike last trading price was 2.6, which was -2.6 lower than the previous day. The implied volatity was 22.14, the open interest changed by 94 which increased total open position to 424
On 3 Apr SBILIFE was trading at 1542.25. The strike last trading price was 4.85, which was -4.85 lower than the previous day. The implied volatity was 19.60, the open interest changed by -39 which decreased total open position to 335
On 2 Apr SBILIFE was trading at 1559.85. The strike last trading price was 9.8, which was 1.2 higher than the previous day. The implied volatity was 22.45, the open interest changed by 74 which increased total open position to 377
On 1 Apr SBILIFE was trading at 1545.25. The strike last trading price was 8.5, which was -6.15 lower than the previous day. The implied volatity was 23.19, the open interest changed by 133 which increased total open position to 300
On 28 Mar SBILIFE was trading at 1547.85. The strike last trading price was 14.65, which was -1.2 lower than the previous day. The implied volatity was 24.83, the open interest changed by 64 which increased total open position to 167
On 27 Mar SBILIFE was trading at 1544.90. The strike last trading price was 17, which was 1.5 higher than the previous day. The implied volatity was 26.02, the open interest changed by 0 which decreased total open position to 104
On 26 Mar SBILIFE was trading at 1541.30. The strike last trading price was 16, which was -2.95 lower than the previous day. The implied volatity was 25.69, the open interest changed by 21 which increased total open position to 104
On 25 Mar SBILIFE was trading at 1557.20. The strike last trading price was 19, which was -4.6 lower than the previous day. The implied volatity was 25.34, the open interest changed by 9 which increased total open position to 82
On 24 Mar SBILIFE was trading at 1569.80. The strike last trading price was 24.1, which was 7.3 higher than the previous day. The implied volatity was 24.60, the open interest changed by 54 which increased total open position to 74
On 21 Mar SBILIFE was trading at 1546.40. The strike last trading price was 17, which was 9 higher than the previous day. The implied volatity was 23.24, the open interest changed by 12 which increased total open position to 18
On 20 Mar SBILIFE was trading at 1498.35. The strike last trading price was 8, which was 2 higher than the previous day. The implied volatity was 23.53, the open interest changed by 0 which decreased total open position to 4
On 19 Mar SBILIFE was trading at 1484.90. The strike last trading price was 6, which was -26.9 lower than the previous day. The implied volatity was 22.93, the open interest changed by 2 which increased total open position to 2
On 27 Feb SBILIFE was trading at 1469.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.07, 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 0, which was 0 lower than the previous day. The implied volatity was 5.87, 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 0, which was 0 lower than the previous day. The implied volatity was 5.87, 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 0, which was 0 lower than the previous day. The implied volatity was 5.29, 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 0, which was 0 lower than the previous day. The implied volatity was 4.60, 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 0, which was 0 lower than the previous day. The implied volatity was 5.66, 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 0, which was 0 lower than the previous day. The implied volatity was 5.34, 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 0, which was 0 lower than the previous day. The implied volatity was 5.35, 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 0, which was 0 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 14 Feb SBILIFE was trading at 1465.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.51, 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 0, which was 0 lower than the previous day. The implied volatity was 5.24, the open interest changed by 0 which decreased total open position to 0
On 12 Feb SBILIFE was trading at 1452.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.90, 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 0, which was 0 lower than the previous day. The implied volatity was 5.89, the open interest changed by 0 which decreased total open position to 0
On 7 Feb SBILIFE was trading at 1470.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.02, 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 0, which was 0 lower than the previous day. The implied volatity was 5.10, the open interest changed by 0 which decreased total open position to 0
On 5 Feb SBILIFE was trading at 1469.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.89, the open interest changed by 0 which decreased total open position to 0
On 4 Feb SBILIFE was trading at 1472.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.76, the open interest changed by 0 which decreased total open position to 0
On 3 Feb SBILIFE was trading at 1459.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.13, the open interest changed by 0 which decreased total open position to 0
On 1 Feb SBILIFE was trading at 1454.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.14, the open interest changed by 0 which decreased total open position to 0
| SBILIFE 24APR2025 1640 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 0.71
Theta: -0.84
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 15 Apr | 1570.40 | 74.25 | -90.75 | 30.85 | 2 | 21 | 21 |
| 11 Apr | 1521.90 | 165 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 1481.65 | 165 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 1488.00 | 165 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 1460.80 | 165 | 50.05 | 24.15 | 1 | 0 | 22 |
| 4 Apr | 1512.60 | 114.95 | 24.45 | - | 15 | 0 | 24 |
| 3 Apr | 1542.25 | 90.5 | -0.1 | 21.32 | 5 | 2 | 25 |
| 2 Apr | 1559.85 | 90.6 | -11.4 | 28.31 | 17 | 6 | 23 |
| 1 Apr | 1545.25 | 102 | 4.45 | 28.71 | 17 | 7 | 17 |
| 28 Mar | 1547.85 | 97.55 | -1.6 | 28.47 | 13 | 7 | 10 |
| 27 Mar | 1544.90 | 99.15 | 0 | 0.00 | 0 | 2 | 0 |
| 26 Mar | 1541.30 | 99.15 | 12.25 | 26.50 | 2 | 0 | 1 |
| 25 Mar | 1557.20 | 86.9 | 15.65 | 23.16 | 2 | 1 | 2 |
| 24 Mar | 1569.80 | 71.25 | -101.45 | 21.15 | 1 | 0 | 0 |
| 21 Mar | 1546.40 | 172.7 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1498.35 | 172.7 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1484.90 | 172.7 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1469.75 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1471.75 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1471.75 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1486.50 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 1495.40 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1469.80 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1475.60 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1475.35 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1476.20 | 0 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 1465.45 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1470.50 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1452.15 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1448.20 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 1470.95 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1465.10 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1469.15 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1472.40 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1459.95 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1454.35 | 0 | 0 | - | 0 | 0 | 0 |
For Sbi Life Insurance Co Ltd - strike price 1640 expiring on 24APR2025
Delta for 1640 PE is -0.79
Historical price for 1640 PE is as follows
On 15 Apr SBILIFE was trading at 1570.40. The strike last trading price was 74.25, which was -90.75 lower than the previous day. The implied volatity was 30.85, the open interest changed by 21 which increased total open position to 21
On 11 Apr SBILIFE was trading at 1521.90. The strike last trading price was 165, 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 9 Apr SBILIFE was trading at 1481.65. The strike last trading price was 165, 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 8 Apr SBILIFE was trading at 1488.00. The strike last trading price was 165, 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 Apr SBILIFE was trading at 1460.80. The strike last trading price was 165, which was 50.05 higher than the previous day. The implied volatity was 24.15, the open interest changed by 0 which decreased total open position to 22
On 4 Apr SBILIFE was trading at 1512.60. The strike last trading price was 114.95, which was 24.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 3 Apr SBILIFE was trading at 1542.25. The strike last trading price was 90.5, which was -0.1 lower than the previous day. The implied volatity was 21.32, the open interest changed by 2 which increased total open position to 25
On 2 Apr SBILIFE was trading at 1559.85. The strike last trading price was 90.6, which was -11.4 lower than the previous day. The implied volatity was 28.31, the open interest changed by 6 which increased total open position to 23
On 1 Apr SBILIFE was trading at 1545.25. The strike last trading price was 102, which was 4.45 higher than the previous day. The implied volatity was 28.71, the open interest changed by 7 which increased total open position to 17
On 28 Mar SBILIFE was trading at 1547.85. The strike last trading price was 97.55, which was -1.6 lower than the previous day. The implied volatity was 28.47, the open interest changed by 7 which increased total open position to 10
On 27 Mar SBILIFE was trading at 1544.90. The strike last trading price was 99.15, 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 26 Mar SBILIFE was trading at 1541.30. The strike last trading price was 99.15, which was 12.25 higher than the previous day. The implied volatity was 26.50, the open interest changed by 0 which decreased total open position to 1
On 25 Mar SBILIFE was trading at 1557.20. The strike last trading price was 86.9, which was 15.65 higher than the previous day. The implied volatity was 23.16, the open interest changed by 1 which increased total open position to 2
On 24 Mar SBILIFE was trading at 1569.80. The strike last trading price was 71.25, which was -101.45 lower than the previous day. The implied volatity was 21.15, the open interest changed by 0 which decreased total open position to 0
On 21 Mar SBILIFE was trading at 1546.40. The strike last trading price was 172.7, 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 Mar SBILIFE was trading at 1498.35. The strike last trading price was 172.7, 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 Mar SBILIFE was trading at 1484.90. The strike last trading price was 172.7, 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 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 26 Feb SBILIFE was trading at 1471.75. 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 25 Feb SBILIFE was trading at 1471.75. 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 Feb SBILIFE was trading at 1486.50. 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 21 Feb SBILIFE was trading at 1495.40. 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 20 Feb SBILIFE was trading at 1469.80. 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 19 Feb SBILIFE was trading at 1475.60. 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 18 Feb SBILIFE was trading at 1475.35. 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 17 Feb SBILIFE was trading at 1476.20. 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 14 Feb SBILIFE was trading at 1465.45. 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 13 Feb SBILIFE was trading at 1470.50. 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 12 Feb SBILIFE was trading at 1452.15. 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 10 Feb SBILIFE was trading at 1448.20. 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 7 Feb SBILIFE was trading at 1470.95. 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 6 Feb SBILIFE was trading at 1465.10. 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 5 Feb SBILIFE was trading at 1469.15. 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 4 Feb SBILIFE was trading at 1472.40. 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 3 Feb SBILIFE was trading at 1459.95. 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 1 Feb SBILIFE was trading at 1454.35. 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
