SBILIFE
Sbi Life Insurance Co Ltd
Historical option data for SBILIFE
24 Apr 2026 01:37 PM IST
| SBILIFE 28-Apr-2026 (4d) 1700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 1
Vega: 0
Theta: -0.03
Gamma: 0.00027
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1776.40 | 77.15 | -48.94999999999999 | 14.35 | 42 | 8 | 39 | |||||||||
| 23 Apr | 1828.10 | 126.1 | -92.30000000000001 | 39.52 | 12 | 0 | 30 | |||||||||
| 22 Apr | 1884.80 | 218.4 | 13.599999999999994 | 47.42 | 2 | 0 | 32 | |||||||||
| 21 Apr | 1911.60 | 204.8 | -57.39999999999998 | 39.22 | 10 | 0 | 33 | |||||||||
| 20 Apr | 1982.50 | 262.2 | -1.1999999999999886 | 48.53 | 1 | 0 | 33 | |||||||||
| 17 Apr | 1970.90 | 263.4 | -7.600000000000023 | 40.39 | 1 | 0 | 33 | |||||||||
| 16 Apr | 1974.70 | 271 | -3.5500000000000114 | 39.04 | 0 | 0 | 33 | |||||||||
| 15 Apr | 1971.00 | 271 | 66 | 39.04 | 3 | 0 | 34 | |||||||||
| 13 Apr | 1914.40 | 205 | -15.849999999999994 | 46.07 | 3 | 0 | 34 | |||||||||
| 10 Apr | 1923.20 | 220.85 | 6.699999999999989 | - | 0 | 0 | 34 | |||||||||
| 9 Apr | 1904.00 | 220.85 | 67 | - | 0 | 1 | 0 | |||||||||
| 8 Apr | 1907.60 | 220.85 | 67 | 40.04 | 5 | 1 | 34 | |||||||||
| 7 Apr | 1841.40 | 152.9 | 44.55 | - | 0 | 0 | 33 | |||||||||
| 6 Apr | 1836.80 | 152.9 | 44.55 | 21.94 | 11 | 2 | 29 | |||||||||
| 2 Apr | 1774.00 | 108.35 | -13.25 | 32.23 | 33 | 16 | 27 | |||||||||
| 1 Apr | 1790.50 | 121.55 | -6.45 | 28.01 | 16 | 8 | 10 | |||||||||
| 30 Mar | 1777.30 | 128 | -275.25 | 36.87 | 2 | 1 | 1 | |||||||||
| 27 Mar | 1837.60 | 403.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1851.80 | 403.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1836.00 | 403.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1832.30 | 403.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1896.90 | 403.25 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 19 Mar | 1903.10 | 403.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1962.50 | 403.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1932.10 | 403.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1909.20 | 403.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1904.40 | 403.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1939.40 | 403.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1938.60 | 403.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1963.70 | 403.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1912.50 | 403.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1941.60 | 403.25 | 0 | - | 0 | 0 | 0 | |||||||||
For Sbi Life Insurance Co Ltd - strike price 1700 expiring on 28APR2026
Delta for 1700 CE is 1
Historical price for 1700 CE is as follows
On 24 Apr SBILIFE was trading at 1776.40. The strike last trading price was 77.15, which was -48.94999999999999 lower than the previous day. The implied volatity was 14.35, the open interest changed by 8 which increased total open position to 39
On 23 Apr SBILIFE was trading at 1828.10. The strike last trading price was 126.1, which was -92.30000000000001 lower than the previous day. The implied volatity was 39.52, the open interest changed by 0 which decreased total open position to 30
On 22 Apr SBILIFE was trading at 1884.80. The strike last trading price was 218.4, which was 13.599999999999994 higher than the previous day. The implied volatity was 47.42, the open interest changed by 0 which decreased total open position to 32
On 21 Apr SBILIFE was trading at 1911.60. The strike last trading price was 204.8, which was -57.39999999999998 lower than the previous day. The implied volatity was 39.22, the open interest changed by 0 which decreased total open position to 33
On 20 Apr SBILIFE was trading at 1982.50. The strike last trading price was 262.2, which was -1.1999999999999886 lower than the previous day. The implied volatity was 48.53, the open interest changed by 0 which decreased total open position to 33
On 17 Apr SBILIFE was trading at 1970.90. The strike last trading price was 263.4, which was -7.600000000000023 lower than the previous day. The implied volatity was 40.39, the open interest changed by 0 which decreased total open position to 33
On 16 Apr SBILIFE was trading at 1974.70. The strike last trading price was 271, which was -3.5500000000000114 lower than the previous day. The implied volatity was 39.04, the open interest changed by 0 which decreased total open position to 33
On 15 Apr SBILIFE was trading at 1971.00. The strike last trading price was 271, which was 66 higher than the previous day. The implied volatity was 39.04, the open interest changed by 0 which decreased total open position to 34
On 13 Apr SBILIFE was trading at 1914.40. The strike last trading price was 205, which was -15.849999999999994 lower than the previous day. The implied volatity was 46.07, the open interest changed by 0 which decreased total open position to 34
On 10 Apr SBILIFE was trading at 1923.20. The strike last trading price was 220.85, which was 6.699999999999989 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 9 Apr SBILIFE was trading at 1904.00. The strike last trading price was 220.85, which was 67 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 8 Apr SBILIFE was trading at 1907.60. The strike last trading price was 220.85, which was 67 higher than the previous day. The implied volatity was 40.04, the open interest changed by 1 which increased total open position to 34
On 7 Apr SBILIFE was trading at 1841.40. The strike last trading price was 152.9, which was 44.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 6 Apr SBILIFE was trading at 1836.80. The strike last trading price was 152.9, which was 44.55 higher than the previous day. The implied volatity was 21.94, the open interest changed by 2 which increased total open position to 29
On 2 Apr SBILIFE was trading at 1774.00. The strike last trading price was 108.35, which was -13.25 lower than the previous day. The implied volatity was 32.23, the open interest changed by 16 which increased total open position to 27
On 1 Apr SBILIFE was trading at 1790.50. The strike last trading price was 121.55, which was -6.45 lower than the previous day. The implied volatity was 28.01, the open interest changed by 8 which increased total open position to 10
On 30 Mar SBILIFE was trading at 1777.30. The strike last trading price was 128, which was -275.25 lower than the previous day. The implied volatity was 36.87, the open interest changed by 1 which increased total open position to 1
On 27 Mar SBILIFE was trading at 1837.60. The strike last trading price was 403.25, 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 Mar SBILIFE was trading at 1851.80. The strike last trading price was 403.25, 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 Mar SBILIFE was trading at 1836.00. The strike last trading price was 403.25, 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 Mar SBILIFE was trading at 1832.30. The strike last trading price was 403.25, 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 1896.90. The strike last trading price was 403.25, 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 1903.10. The strike last trading price was 403.25, 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 Mar SBILIFE was trading at 1962.50. The strike last trading price was 403.25, 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 Mar SBILIFE was trading at 1932.10. The strike last trading price was 403.25, 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 16 Mar SBILIFE was trading at 1909.20. The strike last trading price was 403.25, 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 Mar SBILIFE was trading at 1904.40. The strike last trading price was 403.25, 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 1939.40. The strike last trading price was 403.25, 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 1938.60. The strike last trading price was 403.25, 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 1963.70. The strike last trading price was 403.25, 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 9 Mar SBILIFE was trading at 1912.50. The strike last trading price was 403.25, 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 1941.60. The strike last trading price was 403.25, 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
| SBILIFE 28-Apr-2026 (4d) 1700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0
Theta: -0.91
Gamma: 0.00274
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1776.40 | 2.6 | 1.05 | 30.75 | 1,548 | 34 | 262 |
| 23 Apr | 1828.10 | 1.5 | -2.15 | 36.79 | 1,205 | -38 | 226 |
| 22 Apr | 1884.80 | 3.9 | 2.5 | 53.9 | 544 | 119 | 265 |
| 21 Apr | 1911.60 | 1.35 | 0.40000000000000013 | 44.99 | 436 | 25 | 147 |
| 20 Apr | 1982.50 | 0.95 | -0.40000000000000013 | 48.92 | 6 | -1 | 120 |
| 17 Apr | 1970.90 | 1.2 | 0.1499999999999999 | 42.73 | 55 | 7 | 122 |
| 16 Apr | 1974.70 | 1.05 | -0.25 | 40.74 | 69 | -7 | 116 |
| 15 Apr | 1971.00 | 1.3 | -1.4999999999999998 | 39.63 | 113 | -38 | 124 |
| 13 Apr | 1914.40 | 2.8 | -0.15000000000000036 | 35.98 | 100 | 7 | 162 |
| 10 Apr | 1923.20 | 3.05 | -0.5500000000000003 | 34.25 | 26 | 5 | 155 |
| 9 Apr | 1904.00 | 3.5 | -0.2 | 34.14 | 38 | -4 | 150 |
| 8 Apr | 1907.60 | 3.85 | -8.55 | 34.18 | 218 | -82 | 152 |
| 7 Apr | 1841.40 | 12.25 | -2.05 | 34.9 | 99 | 8 | 230 |
| 6 Apr | 1836.80 | 14.25 | -14.1 | 36.38 | 272 | 51 | 219 |
| 2 Apr | 1774.00 | 28.45 | 3.2 | 32.9 | 167 | 22 | 168 |
| 1 Apr | 1790.50 | 25.25 | -6.75 | 34.34 | 208 | 15 | 146 |
| 30 Mar | 1777.30 | 30.8 | 11.9 | 34.64 | 307 | 88 | 130 |
| 27 Mar | 1837.60 | 19.65 | 5.85 | 33.3 | 123 | 32 | 42 |
| 25 Mar | 1851.80 | 13.7 | -2.1 | 30.27 | 13 | -3 | 11 |
| 24 Mar | 1836.00 | 15.8 | -4.45 | 30.24 | 36 | 1 | 17 |
| 23 Mar | 1832.30 | 20.5 | 15 | 32.29 | 18 | 10 | 16 |
| 20 Mar | 1896.90 | 5.5 | 1.65 | - | 2 | -2 | 8 |
| 19 Mar | 1903.10 | 5.5 | 1.65 | 26.79 | 2 | 0 | 8 |
| 18 Mar | 1962.50 | 2.6 | -5.4 | - | 1 | -1 | 10 |
| 17 Mar | 1932.10 | 2.6 | -5.4 | 23.73 | 1 | 0 | 10 |
| 16 Mar | 1909.20 | 8 | -1.8 | 28.34 | 2 | 0 | 8 |
| 13 Mar | 1904.40 | 9.8 | -0.1 | 29.37 | 2 | 1 | 7 |
| 12 Mar | 1939.40 | 9.9 | 0.4 | - | 0 | 0 | 6 |
| 11 Mar | 1938.60 | 9.9 | 0.4 | - | 0 | 0 | 6 |
| 10 Mar | 1963.70 | 9.9 | 0.4 | - | 6 | 0 | 6 |
| 9 Mar | 1912.50 | 9.9 | 0.4 | 28.93 | 6 | 4 | 6 |
| 6 Mar | 1941.60 | 9.5 | 8.55 | - | 0 | 0 | 2 |
For Sbi Life Insurance Co Ltd - strike price 1700 expiring on 28APR2026
Delta for 1700 PE is -0.09
Historical price for 1700 PE is as follows
On 24 Apr SBILIFE was trading at 1776.40. The strike last trading price was 2.6, which was 1.05 higher than the previous day. The implied volatity was 30.75, the open interest changed by 34 which increased total open position to 262
On 23 Apr SBILIFE was trading at 1828.10. The strike last trading price was 1.5, which was -2.15 lower than the previous day. The implied volatity was 36.79, the open interest changed by -38 which decreased total open position to 226
On 22 Apr SBILIFE was trading at 1884.80. The strike last trading price was 3.9, which was 2.5 higher than the previous day. The implied volatity was 53.9, the open interest changed by 119 which increased total open position to 265
On 21 Apr SBILIFE was trading at 1911.60. The strike last trading price was 1.35, which was 0.40000000000000013 higher than the previous day. The implied volatity was 44.99, the open interest changed by 25 which increased total open position to 147
On 20 Apr SBILIFE was trading at 1982.50. The strike last trading price was 0.95, which was -0.40000000000000013 lower than the previous day. The implied volatity was 48.92, the open interest changed by -1 which decreased total open position to 120
On 17 Apr SBILIFE was trading at 1970.90. The strike last trading price was 1.2, which was 0.1499999999999999 higher than the previous day. The implied volatity was 42.73, the open interest changed by 7 which increased total open position to 122
On 16 Apr SBILIFE was trading at 1974.70. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was 40.74, the open interest changed by -7 which decreased total open position to 116
On 15 Apr SBILIFE was trading at 1971.00. The strike last trading price was 1.3, which was -1.4999999999999998 lower than the previous day. The implied volatity was 39.63, the open interest changed by -38 which decreased total open position to 124
On 13 Apr SBILIFE was trading at 1914.40. The strike last trading price was 2.8, which was -0.15000000000000036 lower than the previous day. The implied volatity was 35.98, the open interest changed by 7 which increased total open position to 162
On 10 Apr SBILIFE was trading at 1923.20. The strike last trading price was 3.05, which was -0.5500000000000003 lower than the previous day. The implied volatity was 34.25, the open interest changed by 5 which increased total open position to 155
On 9 Apr SBILIFE was trading at 1904.00. The strike last trading price was 3.5, which was -0.2 lower than the previous day. The implied volatity was 34.14, the open interest changed by -4 which decreased total open position to 150
On 8 Apr SBILIFE was trading at 1907.60. The strike last trading price was 3.85, which was -8.55 lower than the previous day. The implied volatity was 34.18, the open interest changed by -82 which decreased total open position to 152
On 7 Apr SBILIFE was trading at 1841.40. The strike last trading price was 12.25, which was -2.05 lower than the previous day. The implied volatity was 34.9, the open interest changed by 8 which increased total open position to 230
On 6 Apr SBILIFE was trading at 1836.80. The strike last trading price was 14.25, which was -14.1 lower than the previous day. The implied volatity was 36.38, the open interest changed by 51 which increased total open position to 219
On 2 Apr SBILIFE was trading at 1774.00. The strike last trading price was 28.45, which was 3.2 higher than the previous day. The implied volatity was 32.9, the open interest changed by 22 which increased total open position to 168
On 1 Apr SBILIFE was trading at 1790.50. The strike last trading price was 25.25, which was -6.75 lower than the previous day. The implied volatity was 34.34, the open interest changed by 15 which increased total open position to 146
On 30 Mar SBILIFE was trading at 1777.30. The strike last trading price was 30.8, which was 11.9 higher than the previous day. The implied volatity was 34.64, the open interest changed by 88 which increased total open position to 130
On 27 Mar SBILIFE was trading at 1837.60. The strike last trading price was 19.65, which was 5.85 higher than the previous day. The implied volatity was 33.3, the open interest changed by 32 which increased total open position to 42
On 25 Mar SBILIFE was trading at 1851.80. The strike last trading price was 13.7, which was -2.1 lower than the previous day. The implied volatity was 30.27, the open interest changed by -3 which decreased total open position to 11
On 24 Mar SBILIFE was trading at 1836.00. The strike last trading price was 15.8, which was -4.45 lower than the previous day. The implied volatity was 30.24, the open interest changed by 1 which increased total open position to 17
On 23 Mar SBILIFE was trading at 1832.30. The strike last trading price was 20.5, which was 15 higher than the previous day. The implied volatity was 32.29, the open interest changed by 10 which increased total open position to 16
On 20 Mar SBILIFE was trading at 1896.90. The strike last trading price was 5.5, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 8
On 19 Mar SBILIFE was trading at 1903.10. The strike last trading price was 5.5, which was 1.65 higher than the previous day. The implied volatity was 26.79, the open interest changed by 0 which decreased total open position to 8
On 18 Mar SBILIFE was trading at 1962.50. The strike last trading price was 2.6, which was -5.4 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 10
On 17 Mar SBILIFE was trading at 1932.10. The strike last trading price was 2.6, which was -5.4 lower than the previous day. The implied volatity was 23.73, the open interest changed by 0 which decreased total open position to 10
On 16 Mar SBILIFE was trading at 1909.20. The strike last trading price was 8, which was -1.8 lower than the previous day. The implied volatity was 28.34, the open interest changed by 0 which decreased total open position to 8
On 13 Mar SBILIFE was trading at 1904.40. The strike last trading price was 9.8, which was -0.1 lower than the previous day. The implied volatity was 29.37, the open interest changed by 1 which increased total open position to 7
On 12 Mar SBILIFE was trading at 1939.40. The strike last trading price was 9.9, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 11 Mar SBILIFE was trading at 1938.60. The strike last trading price was 9.9, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 10 Mar SBILIFE was trading at 1963.70. The strike last trading price was 9.9, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Mar SBILIFE was trading at 1912.50. The strike last trading price was 9.9, which was 0.4 higher than the previous day. The implied volatity was 28.93, the open interest changed by 4 which increased total open position to 6
On 6 Mar SBILIFE was trading at 1941.60. The strike last trading price was 9.5, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
