SBILIFE
Sbi Life Insurance Co Ltd
Historical option data for SBILIFE
18 Oct 2024 12:40 PM IST
| SBILIFE 1740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1706.70 | 20.5 | 0.10 | 2,85,750 | 1,125 | 2,59,125 | ||||
| 17 Oct | 1702.00 | 20.4 | -12.60 | 4,59,000 | 40,875 | 2,59,125 | ||||
| 16 Oct | 1733.75 | 33 | 2.25 | 9,86,625 | -6,750 | 2,20,875 | ||||
| 15 Oct | 1723.75 | 30.75 | -4.65 | 10,87,500 | 21,750 | 2,27,625 | ||||
| 14 Oct | 1738.30 | 35.4 | -0.10 | 5,58,375 | 52,875 | 2,05,500 | ||||
| 11 Oct | 1735.05 | 35.5 | -7.10 | 4,65,750 | 23,250 | 1,53,750 | ||||
| 10 Oct | 1734.50 | 42.6 | -2.50 | 3,91,125 | 26,625 | 1,29,375 | ||||
| 9 Oct | 1737.40 | 45.1 | -3.45 | 5,11,875 | -4,875 | 1,01,625 | ||||
| 8 Oct | 1728.05 | 48.55 | -32.35 | 3,16,125 | 1,04,250 | 1,09,500 | ||||
| 7 Oct | 1787.95 | 80.9 | -17.90 | 3,375 | -375 | 5,250 | ||||
| 4 Oct | 1798.10 | 98.8 | 0.00 | 0 | 5,625 | 0 | ||||
| 3 Oct | 1805.55 | 98.8 | -62.65 | 5,625 | 4,500 | 4,500 | ||||
|
|
||||||||||
| 1 Oct | 1834.20 | 161.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 1844.00 | 161.45 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 1882.65 | 161.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 1898.30 | 161.45 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 1863.60 | 161.45 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 1864.35 | 161.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 1920.15 | 161.45 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 1870.25 | 161.45 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 1840.95 | 161.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1821.25 | 161.45 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1859.15 | 161.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1907.85 | 161.45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1912.20 | 161.45 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1928.65 | 161.45 | 0 | 0 | 0 | |||||
For Sbi Life Insurance Co Ltd - strike price 1740 expiring on 31OCT2024
Delta for 1740 CE is -
Historical price for 1740 CE is as follows
On 18 Oct SBILIFE was trading at 1706.70. The strike last trading price was 20.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 259125
On 17 Oct SBILIFE was trading at 1702.00. The strike last trading price was 20.4, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by 40875 which increased total open position to 259125
On 16 Oct SBILIFE was trading at 1733.75. The strike last trading price was 33, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 220875
On 15 Oct SBILIFE was trading at 1723.75. The strike last trading price was 30.75, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 21750 which increased total open position to 227625
On 14 Oct SBILIFE was trading at 1738.30. The strike last trading price was 35.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 52875 which increased total open position to 205500
On 11 Oct SBILIFE was trading at 1735.05. The strike last trading price was 35.5, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 23250 which increased total open position to 153750
On 10 Oct SBILIFE was trading at 1734.50. The strike last trading price was 42.6, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 26625 which increased total open position to 129375
On 9 Oct SBILIFE was trading at 1737.40. The strike last trading price was 45.1, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 101625
On 8 Oct SBILIFE was trading at 1728.05. The strike last trading price was 48.55, which was -32.35 lower than the previous day. The implied volatity was -, the open interest changed by 104250 which increased total open position to 109500
On 7 Oct SBILIFE was trading at 1787.95. The strike last trading price was 80.9, which was -17.90 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 5250
On 4 Oct SBILIFE was trading at 1798.10. The strike last trading price was 98.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 0
On 3 Oct SBILIFE was trading at 1805.55. The strike last trading price was 98.8, which was -62.65 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
On 1 Oct SBILIFE was trading at 1834.20. The strike last trading price was 161.45, 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 Sept SBILIFE was trading at 1844.00. The strike last trading price was 161.45, 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 27 Sept SBILIFE was trading at 1882.65. The strike last trading price was 161.45, 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 Sept SBILIFE was trading at 1898.30. The strike last trading price was 161.45, 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 25 Sept SBILIFE was trading at 1863.60. The strike last trading price was 161.45, 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 24 Sept SBILIFE was trading at 1864.35. The strike last trading price was 161.45, 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 23 Sept SBILIFE was trading at 1920.15. The strike last trading price was 161.45, 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 20 Sept SBILIFE was trading at 1870.25. The strike last trading price was 161.45, 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 161.45, 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 161.45, 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 161.45, 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 161.45, 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 161.45, 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 161.45, 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 1740 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1706.70 | 42.95 | -9.25 | 24,750 | -3,000 | 1,68,000 |
| 17 Oct | 1702.00 | 52.2 | 20.45 | 3,14,625 | -5,625 | 1,74,000 |
| 16 Oct | 1733.75 | 31.75 | -3.80 | 3,88,125 | 19,125 | 1,85,625 |
| 15 Oct | 1723.75 | 35.55 | 3.65 | 4,39,875 | 38,250 | 1,71,000 |
| 14 Oct | 1738.30 | 31.9 | -2.20 | 1,60,500 | -5,625 | 1,32,750 |
| 11 Oct | 1735.05 | 34.1 | -1.50 | 5,27,250 | 9,750 | 1,39,500 |
| 10 Oct | 1734.50 | 35.6 | -1.75 | 3,48,750 | 49,875 | 1,30,125 |
| 9 Oct | 1737.40 | 37.35 | -8.45 | 2,75,250 | 31,875 | 81,000 |
| 8 Oct | 1728.05 | 45.8 | 22.65 | 4,75,125 | 23,250 | 46,875 |
| 7 Oct | 1787.95 | 23.15 | 3.65 | 33,375 | 1,500 | 23,625 |
| 4 Oct | 1798.10 | 19.5 | 3.90 | 1,07,250 | -8,250 | 22,500 |
| 3 Oct | 1805.55 | 15.6 | 3.65 | 54,750 | 11,250 | 31,875 |
| 1 Oct | 1834.20 | 11.95 | -3.00 | 42,750 | 4,875 | 19,875 |
| 30 Sept | 1844.00 | 14.95 | 5.05 | 35,250 | 0 | 15,000 |
| 27 Sept | 1882.65 | 9.9 | -1.65 | 46,125 | -3,750 | 15,000 |
| 26 Sept | 1898.30 | 11.55 | -8.45 | 43,875 | 13,125 | 18,375 |
| 25 Sept | 1863.60 | 20 | 3.65 | 375 | 0 | 5,250 |
| 24 Sept | 1864.35 | 16.35 | -24.90 | 3,000 | 0 | 5,250 |
| 23 Sept | 1920.15 | 41.25 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 1870.25 | 41.25 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 1840.95 | 41.25 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1821.25 | 41.25 | 5.20 | 63,750 | 5,250 | 5,250 |
| 11 Sept | 1859.15 | 36.05 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1907.85 | 36.05 | -3.65 | 0 | 0 | 0 |
| 4 Sept | 1912.20 | 39.7 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1928.65 | 39.7 | 0 | 0 | 0 | |
For Sbi Life Insurance Co Ltd - strike price 1740 expiring on 31OCT2024
Delta for 1740 PE is -
Historical price for 1740 PE is as follows
On 18 Oct SBILIFE was trading at 1706.70. The strike last trading price was 42.95, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 168000
On 17 Oct SBILIFE was trading at 1702.00. The strike last trading price was 52.2, which was 20.45 higher than the previous day. The implied volatity was -, the open interest changed by -5625 which decreased total open position to 174000
On 16 Oct SBILIFE was trading at 1733.75. The strike last trading price was 31.75, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 19125 which increased total open position to 185625
On 15 Oct SBILIFE was trading at 1723.75. The strike last trading price was 35.55, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 38250 which increased total open position to 171000
On 14 Oct SBILIFE was trading at 1738.30. The strike last trading price was 31.9, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -5625 which decreased total open position to 132750
On 11 Oct SBILIFE was trading at 1735.05. The strike last trading price was 34.1, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 139500
On 10 Oct SBILIFE was trading at 1734.50. The strike last trading price was 35.6, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 49875 which increased total open position to 130125
On 9 Oct SBILIFE was trading at 1737.40. The strike last trading price was 37.35, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 31875 which increased total open position to 81000
On 8 Oct SBILIFE was trading at 1728.05. The strike last trading price was 45.8, which was 22.65 higher than the previous day. The implied volatity was -, the open interest changed by 23250 which increased total open position to 46875
On 7 Oct SBILIFE was trading at 1787.95. The strike last trading price was 23.15, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 23625
On 4 Oct SBILIFE was trading at 1798.10. The strike last trading price was 19.5, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by -8250 which decreased total open position to 22500
On 3 Oct SBILIFE was trading at 1805.55. The strike last trading price was 15.6, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 31875
On 1 Oct SBILIFE was trading at 1834.20. The strike last trading price was 11.95, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 19875
On 30 Sept SBILIFE was trading at 1844.00. The strike last trading price was 14.95, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 27 Sept SBILIFE was trading at 1882.65. The strike last trading price was 9.9, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 15000
On 26 Sept SBILIFE was trading at 1898.30. The strike last trading price was 11.55, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 18375
On 25 Sept SBILIFE was trading at 1863.60. The strike last trading price was 20, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5250
On 24 Sept SBILIFE was trading at 1864.35. The strike last trading price was 16.35, which was -24.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5250
On 23 Sept SBILIFE was trading at 1920.15. The strike last trading price was 41.25, 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 20 Sept SBILIFE was trading at 1870.25. The strike last trading price was 41.25, 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 19 Sept SBILIFE was trading at 1840.95. The strike last trading price was 41.25, 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 Sept SBILIFE was trading at 1821.25. The strike last trading price was 41.25, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 5250
On 11 Sept SBILIFE was trading at 1859.15. The strike last trading price was 36.05, 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 36.05, which was -3.65 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 39.7, 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 39.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
