SBILIFE
Sbi Life Insurance Co Ltd
Historical option data for SBILIFE
17 Oct 2024 04:10 PM IST
| SBILIFE 1700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 1702.00 | 37.45 | -19.85 | 2,83,875 | 34,125 | 82,500 | ||||
| 16 Oct | 1733.75 | 57.3 | 3.30 | 1,30,500 | 6,750 | 49,125 | ||||
| 15 Oct | 1723.75 | 54 | -5.65 | 67,875 | -7,875 | 42,000 | ||||
| 14 Oct | 1738.30 | 59.65 | -0.15 | 52,500 | 16,875 | 49,875 | ||||
| 11 Oct | 1735.05 | 59.8 | -6.90 | 43,500 | -375 | 32,625 | ||||
| 10 Oct | 1734.50 | 66.7 | -3.90 | 28,125 | 750 | 32,250 | ||||
| 9 Oct | 1737.40 | 70.6 | -1.40 | 66,750 | -12,375 | 31,125 | ||||
| 8 Oct | 1728.05 | 72 | -38.50 | 93,375 | 39,375 | 44,250 | ||||
| 7 Oct | 1787.95 | 110.5 | -20.50 | 1,875 | 375 | 5,250 | ||||
| 4 Oct | 1798.10 | 131 | -29.80 | 750 | 375 | 4,500 | ||||
| 3 Oct | 1805.55 | 160.8 | 0.00 | 0 | 375 | 0 | ||||
| 1 Oct | 1834.20 | 160.8 | -31.75 | 1,125 | 0 | 3,750 | ||||
| 30 Sept | 1844.00 | 192.55 | -15.55 | 1,125 | 0 | 4,875 | ||||
| 27 Sept | 1882.65 | 208.1 | 0.00 | 0 | 1,125 | 0 | ||||
| 26 Sept | 1898.30 | 208.1 | 31.10 | 1,125 | 0 | 3,750 | ||||
| 25 Sept | 1863.60 | 177 | -58.00 | 1,500 | 1,125 | 3,375 | ||||
| 24 Sept | 1864.35 | 235 | 0.00 | 0 | 1,875 | 0 | ||||
| 23 Sept | 1920.15 | 235 | 73.00 | 1,875 | 1,500 | 1,875 | ||||
| 20 Sept | 1870.25 | 162 | 0.00 | 0 | 375 | 0 | ||||
| 19 Sept | 1840.95 | 162 | -28.60 | 375 | 0 | 0 | ||||
| 16 Sept | 1821.25 | 190.6 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1859.15 | 190.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Sept | 1907.85 | 190.6 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1912.20 | 190.6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1928.65 | 190.6 | 0 | 0 | 0 | |||||
For Sbi Life Insurance Co Ltd - strike price 1700 expiring on 31OCT2024
Delta for 1700 CE is -
Historical price for 1700 CE is as follows
On 17 Oct SBILIFE was trading at 1702.00. The strike last trading price was 37.45, which was -19.85 lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 82500
On 16 Oct SBILIFE was trading at 1733.75. The strike last trading price was 57.3, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 49125
On 15 Oct SBILIFE was trading at 1723.75. The strike last trading price was 54, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by -7875 which decreased total open position to 42000
On 14 Oct SBILIFE was trading at 1738.30. The strike last trading price was 59.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 16875 which increased total open position to 49875
On 11 Oct SBILIFE was trading at 1735.05. The strike last trading price was 59.8, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 32625
On 10 Oct SBILIFE was trading at 1734.50. The strike last trading price was 66.7, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 32250
On 9 Oct SBILIFE was trading at 1737.40. The strike last trading price was 70.6, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -12375 which decreased total open position to 31125
On 8 Oct SBILIFE was trading at 1728.05. The strike last trading price was 72, which was -38.50 lower than the previous day. The implied volatity was -, the open interest changed by 39375 which increased total open position to 44250
On 7 Oct SBILIFE was trading at 1787.95. The strike last trading price was 110.5, which was -20.50 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 5250
On 4 Oct SBILIFE was trading at 1798.10. The strike last trading price was 131, which was -29.80 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 4500
On 3 Oct SBILIFE was trading at 1805.55. The strike last trading price was 160.8, 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 1 Oct SBILIFE was trading at 1834.20. The strike last trading price was 160.8, which was -31.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 30 Sept SBILIFE was trading at 1844.00. The strike last trading price was 192.55, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4875
On 27 Sept SBILIFE was trading at 1882.65. The strike last trading price was 208.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 0
On 26 Sept SBILIFE was trading at 1898.30. The strike last trading price was 208.1, which was 31.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 25 Sept SBILIFE was trading at 1863.60. The strike last trading price was 177, which was -58.00 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 3375
On 24 Sept SBILIFE was trading at 1864.35. The strike last trading price was 235, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 0
On 23 Sept SBILIFE was trading at 1920.15. The strike last trading price was 235, which was 73.00 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1875
On 20 Sept SBILIFE was trading at 1870.25. The strike last trading price was 162, 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 19 Sept SBILIFE was trading at 1840.95. The strike last trading price was 162, which was -28.60 lower 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 190.6, 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 190.6, 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 Sept SBILIFE was trading at 1907.85. The strike last trading price was 190.6, 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 190.6, 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 190.6, 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 1700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 1702.00 | 29.5 | 12.50 | 4,94,250 | 20,250 | 2,28,000 |
| 16 Oct | 1733.75 | 17 | -1.70 | 2,23,500 | -16,125 | 2,07,750 |
| 15 Oct | 1723.75 | 18.7 | 1.30 | 3,25,125 | 375 | 2,23,875 |
| 14 Oct | 1738.30 | 17.4 | -0.50 | 1,91,625 | 1,125 | 2,23,875 |
| 11 Oct | 1735.05 | 17.9 | -2.55 | 3,39,750 | 29,625 | 2,22,750 |
| 10 Oct | 1734.50 | 20.45 | -0.65 | 1,96,875 | 28,500 | 1,93,875 |
| 9 Oct | 1737.40 | 21.1 | -8.80 | 3,02,625 | -23,250 | 1,65,375 |
| 8 Oct | 1728.05 | 29.9 | 15.65 | 6,60,375 | 1,00,875 | 1,89,750 |
| 7 Oct | 1787.95 | 14.25 | 2.75 | 1,64,625 | 5,625 | 89,250 |
| 4 Oct | 1798.10 | 11.5 | 2.00 | 2,94,375 | -3,375 | 84,000 |
| 3 Oct | 1805.55 | 9.5 | 2.90 | 1,87,500 | -28,500 | 88,500 |
| 1 Oct | 1834.20 | 6.6 | -2.50 | 1,78,500 | 375 | 1,16,625 |
| 30 Sept | 1844.00 | 9.1 | 3.20 | 1,86,750 | 57,375 | 1,15,875 |
| 27 Sept | 1882.65 | 5.9 | -1.10 | 1,03,875 | 9,750 | 58,500 |
| 26 Sept | 1898.30 | 7 | -4.95 | 58,875 | 15,000 | 46,875 |
| 25 Sept | 1863.60 | 11.95 | 0.95 | 61,125 | 12,375 | 30,750 |
| 24 Sept | 1864.35 | 11 | 4.20 | 33,375 | 13,875 | 18,000 |
| 23 Sept | 1920.15 | 6.8 | -18.85 | 6,750 | 3,750 | 3,750 |
| 20 Sept | 1870.25 | 25.65 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 1840.95 | 25.65 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1821.25 | 25.65 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1859.15 | 25.65 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1907.85 | 25.65 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1912.20 | 25.65 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1928.65 | 25.65 | 0 | 0 | 0 | |
For Sbi Life Insurance Co Ltd - strike price 1700 expiring on 31OCT2024
Delta for 1700 PE is -
Historical price for 1700 PE is as follows
On 17 Oct SBILIFE was trading at 1702.00. The strike last trading price was 29.5, which was 12.50 higher than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 228000
On 16 Oct SBILIFE was trading at 1733.75. The strike last trading price was 17, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -16125 which decreased total open position to 207750
On 15 Oct SBILIFE was trading at 1723.75. The strike last trading price was 18.7, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 223875
On 14 Oct SBILIFE was trading at 1738.30. The strike last trading price was 17.4, 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 223875
On 11 Oct SBILIFE was trading at 1735.05. The strike last trading price was 17.9, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 29625 which increased total open position to 222750
On 10 Oct SBILIFE was trading at 1734.50. The strike last trading price was 20.45, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 193875
On 9 Oct SBILIFE was trading at 1737.40. The strike last trading price was 21.1, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by -23250 which decreased total open position to 165375
On 8 Oct SBILIFE was trading at 1728.05. The strike last trading price was 29.9, which was 15.65 higher than the previous day. The implied volatity was -, the open interest changed by 100875 which increased total open position to 189750
On 7 Oct SBILIFE was trading at 1787.95. The strike last trading price was 14.25, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 89250
On 4 Oct SBILIFE was trading at 1798.10. The strike last trading price was 11.5, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -3375 which decreased total open position to 84000
On 3 Oct SBILIFE was trading at 1805.55. The strike last trading price was 9.5, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -28500 which decreased total open position to 88500
On 1 Oct SBILIFE was trading at 1834.20. The strike last trading price was 6.6, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 116625
On 30 Sept SBILIFE was trading at 1844.00. The strike last trading price was 9.1, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 57375 which increased total open position to 115875
On 27 Sept SBILIFE was trading at 1882.65. The strike last trading price was 5.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 58500
On 26 Sept SBILIFE was trading at 1898.30. The strike last trading price was 7, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 46875
On 25 Sept SBILIFE was trading at 1863.60. The strike last trading price was 11.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 12375 which increased total open position to 30750
On 24 Sept SBILIFE was trading at 1864.35. The strike last trading price was 11, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 13875 which increased total open position to 18000
On 23 Sept SBILIFE was trading at 1920.15. The strike last trading price was 6.8, which was -18.85 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 3750
On 20 Sept SBILIFE was trading at 1870.25. The strike last trading price was 25.65, 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 Sept SBILIFE was trading at 1840.95. The strike last trading price was 25.65, 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 Sept SBILIFE was trading at 1821.25. The strike last trading price was 25.65, 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 11 Sept SBILIFE was trading at 1859.15. The strike last trading price was 25.65, 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 Sept SBILIFE was trading at 1907.85. The strike last trading price was 25.65, 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 4 Sept SBILIFE was trading at 1912.20. The strike last trading price was 25.65, 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 3 Sept SBILIFE was trading at 1928.65. The strike last trading price was 25.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
