SBILIFE
Sbi Life Insurance Co Ltd
Historical option data for SBILIFE
21 Nov 2024 04:10 PM IST
| SBILIFE 28NOV2024 1680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.07
Theta: -0.20
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1477.95 | 0.35 | -0.15 | 40.71 | 49 | -28 | 248 | |||
| 20 Nov | 1522.90 | 0.5 | 0.00 | 30.31 | 235 | -19 | 274 | |||
| 19 Nov | 1522.90 | 0.5 | -0.50 | 30.31 | 235 | -21 | 274 | |||
| 18 Nov | 1562.60 | 1 | -0.35 | 23.58 | 183 | -10 | 294 | |||
| 14 Nov | 1562.30 | 1.35 | -0.60 | 21.37 | 154 | -4 | 304 | |||
| 13 Nov | 1546.70 | 1.95 | -0.30 | 23.20 | 554 | -21 | 310 | |||
| 12 Nov | 1562.45 | 2.25 | -0.55 | 22.75 | 968 | 0 | 325 | |||
| 11 Nov | 1566.00 | 2.8 | -0.80 | 21.44 | 289 | -26 | 325 | |||
| 8 Nov | 1569.95 | 3.6 | -3.15 | 20.56 | 650 | 25 | 349 | |||
| 7 Nov | 1589.85 | 6.75 | -4.00 | 20.38 | 860 | 133 | 322 | |||
|
|
||||||||||
| 6 Nov | 1603.95 | 10.75 | -3.75 | 20.65 | 615 | 9 | 185 | |||
| 5 Nov | 1633.20 | 14.5 | 1.30 | 19.39 | 1,379 | 88 | 189 | |||
| 4 Nov | 1608.80 | 13.2 | -12.80 | 21.53 | 435 | 21 | 101 | |||
| 1 Nov | 1628.85 | 26 | 0.80 | 22.83 | 20 | 7 | 80 | |||
| 31 Oct | 1622.15 | 25.2 | -4.30 | - | 158 | 2 | 72 | |||
| 30 Oct | 1624.15 | 29.5 | -11.80 | - | 166 | 53 | 71 | |||
| 29 Oct | 1661.35 | 41.3 | -183.70 | - | 45 | 18 | 18 | |||
| 28 Oct | 1605.90 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1616.75 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1635.30 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1716.00 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1698.15 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1702.00 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1723.75 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1787.95 | 225 | 225.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 1863.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 1864.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 1870.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 1840.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 1842.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 1819.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 1821.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 1846.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 1875.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 1859.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 1853.45 | 0 | - | 0 | 0 | 0 | ||||
For Sbi Life Insurance Co Ltd - strike price 1680 expiring on 28NOV2024
Delta for 1680 CE is 0.01
Historical price for 1680 CE is as follows
On 21 Nov SBILIFE was trading at 1477.95. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 40.71, the open interest changed by -28 which decreased total open position to 248
On 20 Nov SBILIFE was trading at 1522.90. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 30.31, the open interest changed by -19 which decreased total open position to 274
On 19 Nov SBILIFE was trading at 1522.90. The strike last trading price was 0.5, which was -0.50 lower than the previous day. The implied volatity was 30.31, the open interest changed by -21 which decreased total open position to 274
On 18 Nov SBILIFE was trading at 1562.60. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 23.58, the open interest changed by -10 which decreased total open position to 294
On 14 Nov SBILIFE was trading at 1562.30. The strike last trading price was 1.35, which was -0.60 lower than the previous day. The implied volatity was 21.37, the open interest changed by -4 which decreased total open position to 304
On 13 Nov SBILIFE was trading at 1546.70. The strike last trading price was 1.95, which was -0.30 lower than the previous day. The implied volatity was 23.20, the open interest changed by -21 which decreased total open position to 310
On 12 Nov SBILIFE was trading at 1562.45. The strike last trading price was 2.25, which was -0.55 lower than the previous day. The implied volatity was 22.75, the open interest changed by 0 which decreased total open position to 325
On 11 Nov SBILIFE was trading at 1566.00. The strike last trading price was 2.8, which was -0.80 lower than the previous day. The implied volatity was 21.44, the open interest changed by -26 which decreased total open position to 325
On 8 Nov SBILIFE was trading at 1569.95. The strike last trading price was 3.6, which was -3.15 lower than the previous day. The implied volatity was 20.56, the open interest changed by 25 which increased total open position to 349
On 7 Nov SBILIFE was trading at 1589.85. The strike last trading price was 6.75, which was -4.00 lower than the previous day. The implied volatity was 20.38, the open interest changed by 133 which increased total open position to 322
On 6 Nov SBILIFE was trading at 1603.95. The strike last trading price was 10.75, which was -3.75 lower than the previous day. The implied volatity was 20.65, the open interest changed by 9 which increased total open position to 185
On 5 Nov SBILIFE was trading at 1633.20. The strike last trading price was 14.5, which was 1.30 higher than the previous day. The implied volatity was 19.39, the open interest changed by 88 which increased total open position to 189
On 4 Nov SBILIFE was trading at 1608.80. The strike last trading price was 13.2, which was -12.80 lower than the previous day. The implied volatity was 21.53, the open interest changed by 21 which increased total open position to 101
On 1 Nov SBILIFE was trading at 1628.85. The strike last trading price was 26, which was 0.80 higher than the previous day. The implied volatity was 22.83, the open interest changed by 7 which increased total open position to 80
On 31 Oct SBILIFE was trading at 1622.15. The strike last trading price was 25.2, which was -4.30 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 29.5, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct SBILIFE was trading at 1661.35. The strike last trading price was 41.3, which was -183.70 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 225, 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 225, 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 225, 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 23 Oct SBILIFE was trading at 1716.00. The strike last trading price was 225, 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 22 Oct SBILIFE was trading at 1698.15. The strike last trading price was 225, 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 17 Oct SBILIFE was trading at 1702.00. The strike last trading price was 225, 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 15 Oct SBILIFE was trading at 1723.75. The strike last trading price was 225, 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 7 Oct SBILIFE was trading at 1787.95. The strike last trading price was 225, which was 225.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept SBILIFE was trading at 1863.60. 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 which decreased total open position to
On 24 Sept SBILIFE was trading at 1864.35. 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 20 Sept SBILIFE was trading at 1870.25. 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 which decreased total open position to
On 19 Sept SBILIFE was trading at 1840.95. 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 which decreased total open position to
On 18 Sept SBILIFE was trading at 1842.45. 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 which decreased total open position to
On 17 Sept SBILIFE was trading at 1819.15. 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 16 Sept SBILIFE was trading at 1821.25. 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 which decreased total open position to
On 13 Sept SBILIFE was trading at 1846.50. 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 which decreased total open position to
On 12 Sept SBILIFE was trading at 1875.95. 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 which decreased total open position to
On 11 Sept SBILIFE was trading at 1859.15. 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 10 Sept SBILIFE was trading at 1853.45. 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 28NOV2024 1680 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1477.95 | 108 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1522.90 | 108 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1522.90 | 108 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1562.60 | 108 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1562.30 | 108 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1546.70 | 108 | 0.00 | 0.00 | 0 | -1 | 0 |
| 12 Nov | 1562.45 | 108 | 5.30 | - | 2 | 0 | 23 |
| 11 Nov | 1566.00 | 102.7 | 0.00 | 0.00 | 0 | -2 | 0 |
| 8 Nov | 1569.95 | 102.7 | 1.15 | 17.54 | 7 | -2 | 23 |
| 7 Nov | 1589.85 | 101.55 | 31.80 | 33.93 | 1 | 0 | 24 |
| 6 Nov | 1603.95 | 69.75 | -15.60 | 17.22 | 1 | 0 | 24 |
| 5 Nov | 1633.20 | 85.35 | -3.75 | 36.66 | 4 | 0 | 25 |
| 4 Nov | 1608.80 | 89.1 | 18.10 | 31.20 | 14 | 0 | 25 |
| 1 Nov | 1628.85 | 71 | -3.95 | 29.03 | 1 | 0 | 24 |
| 31 Oct | 1622.15 | 74.95 | 3.65 | - | 11 | 5 | 22 |
| 30 Oct | 1624.15 | 71.3 | 21.65 | - | 15 | 10 | 16 |
| 29 Oct | 1661.35 | 49.65 | 18.55 | - | 6 | 1 | 1 |
| 28 Oct | 1605.90 | 31.1 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1616.75 | 31.1 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1635.30 | 31.1 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1716.00 | 31.1 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1698.15 | 31.1 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1702.00 | 31.1 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1723.75 | 31.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1787.95 | 31.1 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 1863.60 | 31.1 | 31.10 | - | 0 | 0 | 0 |
| 24 Sept | 1864.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 1870.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 1840.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 1842.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 1819.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 1821.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 1846.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 1875.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 1859.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 1853.45 | 0 | - | 0 | 0 | 0 | |
For Sbi Life Insurance Co Ltd - strike price 1680 expiring on 28NOV2024
Delta for 1680 PE is 0.00
Historical price for 1680 PE is as follows
On 21 Nov SBILIFE was trading at 1477.95. The strike last trading price was 108, 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 20 Nov SBILIFE was trading at 1522.90. The strike last trading price was 108, 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 108, 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 Nov SBILIFE was trading at 1562.60. The strike last trading price was 108, 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 14 Nov SBILIFE was trading at 1562.30. The strike last trading price was 108, 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 Nov SBILIFE was trading at 1546.70. The strike last trading price was 108, 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 12 Nov SBILIFE was trading at 1562.45. The strike last trading price was 108, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 11 Nov SBILIFE was trading at 1566.00. The strike last trading price was 102.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 8 Nov SBILIFE was trading at 1569.95. The strike last trading price was 102.7, which was 1.15 higher than the previous day. The implied volatity was 17.54, the open interest changed by -2 which decreased total open position to 23
On 7 Nov SBILIFE was trading at 1589.85. The strike last trading price was 101.55, which was 31.80 higher than the previous day. The implied volatity was 33.93, the open interest changed by 0 which decreased total open position to 24
On 6 Nov SBILIFE was trading at 1603.95. The strike last trading price was 69.75, which was -15.60 lower than the previous day. The implied volatity was 17.22, the open interest changed by 0 which decreased total open position to 24
On 5 Nov SBILIFE was trading at 1633.20. The strike last trading price was 85.35, which was -3.75 lower than the previous day. The implied volatity was 36.66, the open interest changed by 0 which decreased total open position to 25
On 4 Nov SBILIFE was trading at 1608.80. The strike last trading price was 89.1, which was 18.10 higher than the previous day. The implied volatity was 31.20, the open interest changed by 0 which decreased total open position to 25
On 1 Nov SBILIFE was trading at 1628.85. The strike last trading price was 71, which was -3.95 lower than the previous day. The implied volatity was 29.03, the open interest changed by 0 which decreased total open position to 24
On 31 Oct SBILIFE was trading at 1622.15. The strike last trading price was 74.95, which was 3.65 higher 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 71.3, which was 21.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct SBILIFE was trading at 1661.35. The strike last trading price was 49.65, which was 18.55 higher 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 31.1, 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 31.1, 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 31.1, 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 23 Oct SBILIFE was trading at 1716.00. The strike last trading price was 31.1, 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 22 Oct SBILIFE was trading at 1698.15. The strike last trading price was 31.1, 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 17 Oct SBILIFE was trading at 1702.00. The strike last trading price was 31.1, 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 15 Oct SBILIFE was trading at 1723.75. The strike last trading price was 31.1, 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 7 Oct SBILIFE was trading at 1787.95. The strike last trading price was 31.1, 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 Sept SBILIFE was trading at 1863.60. The strike last trading price was 31.1, which was 31.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept SBILIFE was trading at 1864.35. 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 20 Sept SBILIFE was trading at 1870.25. 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 which decreased total open position to
On 19 Sept SBILIFE was trading at 1840.95. 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 which decreased total open position to
On 18 Sept SBILIFE was trading at 1842.45. 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 which decreased total open position to
On 17 Sept SBILIFE was trading at 1819.15. 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 16 Sept SBILIFE was trading at 1821.25. 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 which decreased total open position to
On 13 Sept SBILIFE was trading at 1846.50. 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 which decreased total open position to
On 12 Sept SBILIFE was trading at 1875.95. 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 which decreased total open position to
On 11 Sept SBILIFE was trading at 1859.15. 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 10 Sept SBILIFE was trading at 1853.45. 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
