SBILIFE
Sbi Life Insurance Co Ltd
Historical option data for SBILIFE
06 Sep 2024 04:10 PM IST
| SBILIFE 1700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1896.30 | 221 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1907.85 | 221 | 0.00 | 0 | -375 | 0 | ||||
| 4 Sept | 1912.20 | 221 | -15.00 | 750 | -375 | 48,375 | ||||
| 3 Sept | 1928.65 | 236 | 42.75 | 7,125 | -3,375 | 48,750 | ||||
| 2 Sept | 1888.75 | 193.25 | 23.15 | 6,000 | -375 | 52,125 | ||||
| 30 Aug | 1850.30 | 170.1 | 10.10 | 6,000 | -1,125 | 52,875 | ||||
| 29 Aug | 1843.70 | 160 | 3.00 | 10,125 | 1,125 | 53,625 | ||||
| 28 Aug | 1843.70 | 157 | 5.05 | 33,750 | 28,125 | 52,875 | ||||
| 27 Aug | 1838.95 | 151.95 | 29.95 | 12,750 | 5,625 | 24,750 | ||||
| 26 Aug | 1796.25 | 122 | -1.05 | 3,375 | -1,125 | 18,750 | ||||
| 23 Aug | 1789.30 | 123.05 | -1.25 | 17,625 | -6,000 | 19,875 | ||||
| 22 Aug | 1795.25 | 124.3 | -2.20 | 5,250 | -375 | 26,250 | ||||
| 21 Aug | 1800.60 | 126.5 | 27.55 | 18,375 | -750 | 27,000 | ||||
| 20 Aug | 1761.30 | 98.95 | 52.95 | 55,125 | 16,875 | 27,750 | ||||
|
|
||||||||||
| 19 Aug | 1671.55 | 46 | -10.00 | 12,000 | 6,750 | 10,875 | ||||
| 16 Aug | 1688.90 | 56 | -2.85 | 6,375 | 2,625 | 3,750 | ||||
| 14 Aug | 1692.10 | 58.85 | -1.65 | 375 | 0 | 750 | ||||
| 13 Aug | 1682.40 | 60.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1725.10 | 60.5 | 0.00 | 0 | 375 | 0 | ||||
| 8 Aug | 1706.30 | 60.5 | -0.35 | 375 | 0 | 375 | ||||
| 7 Aug | 1685.70 | 60.85 | -2.15 | 375 | 0 | 750 | ||||
| 6 Aug | 1674.50 | 63 | -6.60 | 375 | 0 | 375 | ||||
| 5 Aug | 1722.20 | 69.6 | -15.65 | 750 | 375 | 375 | ||||
| 2 Aug | 1744.90 | 85.25 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1753.65 | 85.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1721.05 | 85.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1746.70 | 85.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1750.95 | 85.25 | 0 | 0 | 0 | |||||
For Sbi Life Insurance Co Ltd - strike price 1700 expiring on 26SEP2024
Delta for 1700 CE is -
Historical price for 1700 CE is as follows
On 6 Sept SBILIFE was trading at 1896.30. The strike last trading price was 221, 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 221, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 0
On 4 Sept SBILIFE was trading at 1912.20. The strike last trading price was 221, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 48375
On 3 Sept SBILIFE was trading at 1928.65. The strike last trading price was 236, which was 42.75 higher than the previous day. The implied volatity was -, the open interest changed by -3375 which decreased total open position to 48750
On 2 Sept SBILIFE was trading at 1888.75. The strike last trading price was 193.25, which was 23.15 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 52125
On 30 Aug SBILIFE was trading at 1850.30. The strike last trading price was 170.1, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 52875
On 29 Aug SBILIFE was trading at 1843.70. The strike last trading price was 160, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 53625
On 28 Aug SBILIFE was trading at 1843.70. The strike last trading price was 157, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 28125 which increased total open position to 52875
On 27 Aug SBILIFE was trading at 1838.95. The strike last trading price was 151.95, which was 29.95 higher than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 24750
On 26 Aug SBILIFE was trading at 1796.25. The strike last trading price was 122, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 18750
On 23 Aug SBILIFE was trading at 1789.30. The strike last trading price was 123.05, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 19875
On 22 Aug SBILIFE was trading at 1795.25. The strike last trading price was 124.3, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 26250
On 21 Aug SBILIFE was trading at 1800.60. The strike last trading price was 126.5, which was 27.55 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 27000
On 20 Aug SBILIFE was trading at 1761.30. The strike last trading price was 98.95, which was 52.95 higher than the previous day. The implied volatity was -, the open interest changed by 16875 which increased total open position to 27750
On 19 Aug SBILIFE was trading at 1671.55. The strike last trading price was 46, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 10875
On 16 Aug SBILIFE was trading at 1688.90. The strike last trading price was 56, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 3750
On 14 Aug SBILIFE was trading at 1692.10. The strike last trading price was 58.85, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 750
On 13 Aug SBILIFE was trading at 1682.40. The strike last trading price was 60.5, 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 Aug SBILIFE was trading at 1725.10. The strike last trading price was 60.5, 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 8 Aug SBILIFE was trading at 1706.30. The strike last trading price was 60.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
On 7 Aug SBILIFE was trading at 1685.70. The strike last trading price was 60.85, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 750
On 6 Aug SBILIFE was trading at 1674.50. The strike last trading price was 63, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
On 5 Aug SBILIFE was trading at 1722.20. The strike last trading price was 69.6, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 375
On 2 Aug SBILIFE was trading at 1744.90. The strike last trading price was 85.25, 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 31 Jul SBILIFE was trading at 1753.65. The strike last trading price was 85.25, 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 30 Jul SBILIFE was trading at 1721.05. The strike last trading price was 85.25, 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 29 Jul SBILIFE was trading at 1746.70. The strike last trading price was 85.25, 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 26 Jul SBILIFE was trading at 1750.95. The strike last trading price was 85.25, 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 |
| 6 Sept | 1896.30 | 2.8 | 0.75 | 78,000 | -20,625 | 1,73,625 |
| 5 Sept | 1907.85 | 2.05 | -0.45 | 29,625 | 5,625 | 1,94,250 |
| 4 Sept | 1912.20 | 2.5 | -0.25 | 1,82,625 | -35,250 | 1,89,375 |
| 3 Sept | 1928.65 | 2.75 | -1.90 | 2,17,125 | 25,125 | 2,24,625 |
| 2 Sept | 1888.75 | 4.65 | -1.70 | 3,30,000 | 31,875 | 1,99,875 |
| 30 Aug | 1850.30 | 6.35 | -2.15 | 3,42,000 | 54,750 | 1,68,750 |
| 29 Aug | 1843.70 | 8.5 | -0.35 | 1,43,625 | 21,375 | 1,24,875 |
| 28 Aug | 1843.70 | 8.85 | -1.75 | 55,875 | 12,000 | 1,03,875 |
| 27 Aug | 1838.95 | 10.6 | -6.35 | 88,500 | 20,250 | 91,875 |
| 26 Aug | 1796.25 | 16.95 | -0.50 | 54,000 | 8,250 | 72,000 |
| 23 Aug | 1789.30 | 17.45 | -0.70 | 15,000 | 2,625 | 63,375 |
| 22 Aug | 1795.25 | 18.15 | -0.10 | 30,000 | 12,750 | 60,750 |
| 21 Aug | 1800.60 | 18.25 | -10.15 | 71,625 | 14,625 | 48,000 |
| 20 Aug | 1761.30 | 28.4 | -29.85 | 54,000 | 31,500 | 33,375 |
| 19 Aug | 1671.55 | 58.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1688.90 | 58.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1692.10 | 58.25 | 0.00 | 0 | 375 | 0 |
| 13 Aug | 1682.40 | 58.25 | 19.25 | 750 | 375 | 1,875 |
| 9 Aug | 1725.10 | 39 | -11.30 | 750 | 0 | 1,125 |
| 8 Aug | 1706.30 | 50.3 | -3.35 | 1,125 | 375 | 1,125 |
| 7 Aug | 1685.70 | 53.65 | 0.00 | 0 | -375 | 0 |
| 6 Aug | 1674.50 | 53.65 | -0.20 | 750 | 0 | 1,125 |
| 5 Aug | 1722.20 | 53.85 | 15.85 | 375 | 0 | 750 |
| 2 Aug | 1744.90 | 38 | 0.00 | 375 | 0 | 1,125 |
| 31 Jul | 1753.65 | 38 | -3.95 | 750 | 0 | 750 |
| 30 Jul | 1721.05 | 41.95 | 0.00 | 0 | 375 | 0 |
| 29 Jul | 1746.70 | 41.95 | 0.00 | 0 | 375 | 0 |
| 26 Jul | 1750.95 | 41.95 | 750 | 375 | 375 | |
For Sbi Life Insurance Co Ltd - strike price 1700 expiring on 26SEP2024
Delta for 1700 PE is -
Historical price for 1700 PE is as follows
On 6 Sept SBILIFE was trading at 1896.30. The strike last trading price was 2.8, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -20625 which decreased total open position to 173625
On 5 Sept SBILIFE was trading at 1907.85. The strike last trading price was 2.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 194250
On 4 Sept SBILIFE was trading at 1912.20. The strike last trading price was 2.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -35250 which decreased total open position to 189375
On 3 Sept SBILIFE was trading at 1928.65. The strike last trading price was 2.75, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 25125 which increased total open position to 224625
On 2 Sept SBILIFE was trading at 1888.75. The strike last trading price was 4.65, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 31875 which increased total open position to 199875
On 30 Aug SBILIFE was trading at 1850.30. The strike last trading price was 6.35, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 54750 which increased total open position to 168750
On 29 Aug SBILIFE was trading at 1843.70. The strike last trading price was 8.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 21375 which increased total open position to 124875
On 28 Aug SBILIFE was trading at 1843.70. The strike last trading price was 8.85, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 103875
On 27 Aug SBILIFE was trading at 1838.95. The strike last trading price was 10.6, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 91875
On 26 Aug SBILIFE was trading at 1796.25. The strike last trading price was 16.95, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 72000
On 23 Aug SBILIFE was trading at 1789.30. The strike last trading price was 17.45, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 63375
On 22 Aug SBILIFE was trading at 1795.25. The strike last trading price was 18.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 60750
On 21 Aug SBILIFE was trading at 1800.60. The strike last trading price was 18.25, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 48000
On 20 Aug SBILIFE was trading at 1761.30. The strike last trading price was 28.4, which was -29.85 lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 33375
On 19 Aug SBILIFE was trading at 1671.55. The strike last trading price was 58.25, 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 Aug SBILIFE was trading at 1688.90. The strike last trading price was 58.25, 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 Aug SBILIFE was trading at 1692.10. The strike last trading price was 58.25, 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 13 Aug SBILIFE was trading at 1682.40. The strike last trading price was 58.25, which was 19.25 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 1875
On 9 Aug SBILIFE was trading at 1725.10. The strike last trading price was 39, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1125
On 8 Aug SBILIFE was trading at 1706.30. The strike last trading price was 50.3, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 1125
On 7 Aug SBILIFE was trading at 1685.70. The strike last trading price was 53.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 0
On 6 Aug SBILIFE was trading at 1674.50. The strike last trading price was 53.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1125
On 5 Aug SBILIFE was trading at 1722.20. The strike last trading price was 53.85, which was 15.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 750
On 2 Aug SBILIFE was trading at 1744.90. The strike last trading price was 38, 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 1125
On 31 Jul SBILIFE was trading at 1753.65. The strike last trading price was 38, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 750
On 30 Jul SBILIFE was trading at 1721.05. The strike last trading price was 41.95, 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 29 Jul SBILIFE was trading at 1746.70. The strike last trading price was 41.95, 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 26 Jul SBILIFE was trading at 1750.95. The strike last trading price was 41.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 375