SBILIFE
Sbi Life Insurance Co Ltd
Historical option data for SBILIFE
24 Apr 2026 01:36 PM IST
| SBILIFE 28-Apr-2026 (4d) 1740 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.81
Vega: 0.01
Theta: -1.46
Gamma: 0.00622
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1777.30 | 42 | -49.05 | 22.69 | 252 | 34 | 72 | |||||||||
| 23 Apr | 1828.10 | 90.4 | -92.9 | 21.04 | 62 | -5 | 37 | |||||||||
| 22 Apr | 1884.80 | 183.3 | 7.25 | - | 0 | 0 | 42 | |||||||||
| 21 Apr | 1911.60 | 183.3 | 7.25 | - | 0 | 0 | 42 | |||||||||
| 20 Apr | 1982.50 | 183.3 | 7.25 | - | 0 | 0 | 42 | |||||||||
| 17 Apr | 1970.90 | 183.3 | 7.25 | - | 0 | 0 | 42 | |||||||||
| 16 Apr | 1974.70 | 183.3 | 7.25 | - | 0 | 0 | 42 | |||||||||
|
|
||||||||||||||||
| 15 Apr | 1971.00 | 183.3 | 7.25 | - | 0 | 0 | 42 | |||||||||
| 13 Apr | 1914.40 | 183.3 | 7.25 | - | 0 | 0 | 42 | |||||||||
| 10 Apr | 1923.20 | 183.3 | 7.25 | - | 0 | 0 | 42 | |||||||||
| 9 Apr | 1904.00 | 183.3 | 62.55 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1907.60 | 183.3 | 62.55 | 23.86 | 6 | 0 | 42 | |||||||||
| 7 Apr | 1841.40 | 120.75 | 0.05 | 28.61 | 8 | -4 | 43 | |||||||||
| 6 Apr | 1836.80 | 121.2 | 40.35 | 26.33 | 84 | -13 | 48 | |||||||||
| 2 Apr | 1774.00 | 82.35 | -282.25 | 31.95 | 202 | 62 | 62 | |||||||||
| 1 Apr | 1790.50 | 364.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1777.30 | 364.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1837.60 | 364.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1851.80 | 364.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1836.00 | 364.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1832.30 | 364.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1896.90 | 364.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1903.10 | 364.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1962.50 | 364.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1932.10 | 364.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1909.20 | 364.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1904.40 | 364.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1939.40 | 364.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1938.60 | 364.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1963.70 | 364.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1912.50 | 364.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1941.60 | 364.6 | 0 | - | 0 | 0 | 0 | |||||||||
For Sbi Life Insurance Co Ltd - strike price 1740 expiring on 28APR2026
Delta for 1740 CE is 0.81
Historical price for 1740 CE is as follows
On 24 Apr SBILIFE was trading at 1777.30. The strike last trading price was 42, which was -49.05 lower than the previous day. The implied volatity was 22.69, the open interest changed by 34 which increased total open position to 72
On 23 Apr SBILIFE was trading at 1828.10. The strike last trading price was 90.4, which was -92.9 lower than the previous day. The implied volatity was 21.04, the open interest changed by -5 which decreased total open position to 37
On 22 Apr SBILIFE was trading at 1884.80. The strike last trading price was 183.3, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 21 Apr SBILIFE was trading at 1911.60. The strike last trading price was 183.3, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 20 Apr SBILIFE was trading at 1982.50. The strike last trading price was 183.3, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 17 Apr SBILIFE was trading at 1970.90. The strike last trading price was 183.3, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 16 Apr SBILIFE was trading at 1974.70. The strike last trading price was 183.3, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 15 Apr SBILIFE was trading at 1971.00. The strike last trading price was 183.3, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 13 Apr SBILIFE was trading at 1914.40. The strike last trading price was 183.3, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 10 Apr SBILIFE was trading at 1923.20. The strike last trading price was 183.3, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 9 Apr SBILIFE was trading at 1904.00. The strike last trading price was 183.3, which was 62.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr SBILIFE was trading at 1907.60. The strike last trading price was 183.3, which was 62.55 higher than the previous day. The implied volatity was 23.86, the open interest changed by 0 which decreased total open position to 42
On 7 Apr SBILIFE was trading at 1841.40. The strike last trading price was 120.75, which was 0.05 higher than the previous day. The implied volatity was 28.61, the open interest changed by -4 which decreased total open position to 43
On 6 Apr SBILIFE was trading at 1836.80. The strike last trading price was 121.2, which was 40.35 higher than the previous day. The implied volatity was 26.33, the open interest changed by -13 which decreased total open position to 48
On 2 Apr SBILIFE was trading at 1774.00. The strike last trading price was 82.35, which was -282.25 lower than the previous day. The implied volatity was 31.95, the open interest changed by 62 which increased total open position to 62
On 1 Apr SBILIFE was trading at 1790.50. The strike last trading price was 364.6, 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 30 Mar SBILIFE was trading at 1777.30. The strike last trading price was 364.6, 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 27 Mar SBILIFE was trading at 1837.60. The strike last trading price was 364.6, 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 364.6, 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 364.6, 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 364.6, 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 364.6, 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 364.6, 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 364.6, 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 364.6, 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 364.6, 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 364.6, 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 364.6, 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 364.6, 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 364.6, 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 364.6, 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 364.6, 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) 1740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.24
Vega: 0.01
Theta: -1.71
Gamma: 0.00575
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1777.30 | 7.65 | 4.3500000000000005 | 27.58 | 1,466 | 83 | 255 |
| 23 Apr | 1828.10 | 3.25 | -2.5 | 32.86 | 1,393 | -178 | 170 |
| 22 Apr | 1884.80 | 6.3 | 4 | 50.03 | 681 | 242 | 349 |
| 21 Apr | 1911.60 | 2.3 | 0.6999999999999997 | 41.26 | 179 | 12 | 106 |
| 20 Apr | 1982.50 | 1.45 | 1.45 | - | 0 | 0 | 94 |
| 17 Apr | 1970.90 | 1.45 | -0.30000000000000004 | 37.89 | 33 | -11 | 96 |
| 16 Apr | 1974.70 | 1.75 | -0.10000000000000009 | 38 | 1 | 0 | 107 |
| 15 Apr | 1971.00 | 1.85 | -2.4 | 35.98 | 4 | 0 | 108 |
| 13 Apr | 1914.40 | 4.25 | -0.40000000000000036 | 35.14 | 10 | -1 | 108 |
| 10 Apr | 1923.20 | 5 | -0.8499999999999996 | 32.44 | 32 | 2 | 110 |
| 9 Apr | 1904.00 | 5.85 | -0.3 | 32.72 | 25 | -4 | 107 |
| 8 Apr | 1907.60 | 5.8 | -15.6 | 32.04 | 90 | -41 | 112 |
| 7 Apr | 1841.40 | 21.4 | -0.55 | 35.61 | 38 | -12 | 152 |
| 6 Apr | 1836.80 | 22.55 | -18.6 | 36.11 | 209 | -53 | 164 |
| 2 Apr | 1774.00 | 41.2 | 5.7 | 32.01 | 458 | 181 | 218 |
| 1 Apr | 1790.50 | 35.5 | -8.3 | 33.01 | 84 | 3 | 37 |
| 30 Mar | 1777.30 | 42.4 | 25.9 | 33.4 | 41 | 16 | 38 |
| 27 Mar | 1837.60 | 16.5 | -6.85 | - | 0 | 0 | 22 |
| 25 Mar | 1851.80 | 16.5 | -6.85 | 26.9 | 3 | -1 | 21 |
| 24 Mar | 1836.00 | 23.35 | 1.35 | 29.42 | 38 | 20 | 21 |
| 23 Mar | 1832.30 | 22 | 8.6 | 27.52 | 4 | 0 | 2 |
| 20 Mar | 1896.90 | 13.3 | 11.5 | - | 0 | 0 | 2 |
| 19 Mar | 1903.10 | 13.3 | 11.5 | - | 0 | 0 | 2 |
| 18 Mar | 1962.50 | 13.3 | 11.5 | - | 2 | 0 | 2 |
| 17 Mar | 1932.10 | 13.3 | 11.5 | - | 2 | 0 | 2 |
| 16 Mar | 1909.20 | 13.3 | 11.5 | - | 2 | 2 | 0 |
| 13 Mar | 1904.40 | 13.3 | 11.5 | 27.93 | 2 | 0 | 0 |
| 12 Mar | 1939.40 | 1.8 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1938.60 | 1.8 | 0 | 8.61 | 0 | 0 | 0 |
| 10 Mar | 1963.70 | 1.8 | 0 | 9.47 | 0 | 0 | 0 |
| 9 Mar | 1912.50 | 1.8 | 0 | 7.84 | 0 | 0 | 0 |
| 6 Mar | 1941.60 | 1.8 | 0 | 8.63 | 0 | 0 | 0 |
For Sbi Life Insurance Co Ltd - strike price 1740 expiring on 28APR2026
Delta for 1740 PE is -0.24
Historical price for 1740 PE is as follows
On 24 Apr SBILIFE was trading at 1777.30. The strike last trading price was 7.65, which was 4.3500000000000005 higher than the previous day. The implied volatity was 27.58, the open interest changed by 83 which increased total open position to 255
On 23 Apr SBILIFE was trading at 1828.10. The strike last trading price was 3.25, which was -2.5 lower than the previous day. The implied volatity was 32.86, the open interest changed by -178 which decreased total open position to 170
On 22 Apr SBILIFE was trading at 1884.80. The strike last trading price was 6.3, which was 4 higher than the previous day. The implied volatity was 50.03, the open interest changed by 242 which increased total open position to 349
On 21 Apr SBILIFE was trading at 1911.60. The strike last trading price was 2.3, which was 0.6999999999999997 higher than the previous day. The implied volatity was 41.26, the open interest changed by 12 which increased total open position to 106
On 20 Apr SBILIFE was trading at 1982.50. The strike last trading price was 1.45, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94
On 17 Apr SBILIFE was trading at 1970.90. The strike last trading price was 1.45, which was -0.30000000000000004 lower than the previous day. The implied volatity was 37.89, the open interest changed by -11 which decreased total open position to 96
On 16 Apr SBILIFE was trading at 1974.70. The strike last trading price was 1.75, which was -0.10000000000000009 lower than the previous day. The implied volatity was 38, the open interest changed by 0 which decreased total open position to 107
On 15 Apr SBILIFE was trading at 1971.00. The strike last trading price was 1.85, which was -2.4 lower than the previous day. The implied volatity was 35.98, the open interest changed by 0 which decreased total open position to 108
On 13 Apr SBILIFE was trading at 1914.40. The strike last trading price was 4.25, which was -0.40000000000000036 lower than the previous day. The implied volatity was 35.14, the open interest changed by -1 which decreased total open position to 108
On 10 Apr SBILIFE was trading at 1923.20. The strike last trading price was 5, which was -0.8499999999999996 lower than the previous day. The implied volatity was 32.44, the open interest changed by 2 which increased total open position to 110
On 9 Apr SBILIFE was trading at 1904.00. The strike last trading price was 5.85, which was -0.3 lower than the previous day. The implied volatity was 32.72, the open interest changed by -4 which decreased total open position to 107
On 8 Apr SBILIFE was trading at 1907.60. The strike last trading price was 5.8, which was -15.6 lower than the previous day. The implied volatity was 32.04, the open interest changed by -41 which decreased total open position to 112
On 7 Apr SBILIFE was trading at 1841.40. The strike last trading price was 21.4, which was -0.55 lower than the previous day. The implied volatity was 35.61, the open interest changed by -12 which decreased total open position to 152
On 6 Apr SBILIFE was trading at 1836.80. The strike last trading price was 22.55, which was -18.6 lower than the previous day. The implied volatity was 36.11, the open interest changed by -53 which decreased total open position to 164
On 2 Apr SBILIFE was trading at 1774.00. The strike last trading price was 41.2, which was 5.7 higher than the previous day. The implied volatity was 32.01, the open interest changed by 181 which increased total open position to 218
On 1 Apr SBILIFE was trading at 1790.50. The strike last trading price was 35.5, which was -8.3 lower than the previous day. The implied volatity was 33.01, the open interest changed by 3 which increased total open position to 37
On 30 Mar SBILIFE was trading at 1777.30. The strike last trading price was 42.4, which was 25.9 higher than the previous day. The implied volatity was 33.4, the open interest changed by 16 which increased total open position to 38
On 27 Mar SBILIFE was trading at 1837.60. The strike last trading price was 16.5, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 25 Mar SBILIFE was trading at 1851.80. The strike last trading price was 16.5, which was -6.85 lower than the previous day. The implied volatity was 26.9, the open interest changed by -1 which decreased total open position to 21
On 24 Mar SBILIFE was trading at 1836.00. The strike last trading price was 23.35, which was 1.35 higher than the previous day. The implied volatity was 29.42, the open interest changed by 20 which increased total open position to 21
On 23 Mar SBILIFE was trading at 1832.30. The strike last trading price was 22, which was 8.6 higher than the previous day. The implied volatity was 27.52, the open interest changed by 0 which decreased total open position to 2
On 20 Mar SBILIFE was trading at 1896.90. The strike last trading price was 13.3, which was 11.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar SBILIFE was trading at 1903.10. The strike last trading price was 13.3, which was 11.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar SBILIFE was trading at 1962.50. The strike last trading price was 13.3, which was 11.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar SBILIFE was trading at 1932.10. The strike last trading price was 13.3, which was 11.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar SBILIFE was trading at 1909.20. The strike last trading price was 13.3, which was 11.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 13 Mar SBILIFE was trading at 1904.40. The strike last trading price was 13.3, which was 11.5 higher than the previous day. The implied volatity was 27.93, 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 1.8, 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 1.8, which was 0 lower than the previous day. The implied volatity was 8.61, 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 1.8, which was 0 lower than the previous day. The implied volatity was 9.47, 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 1.8, which was 0 lower than the previous day. The implied volatity was 7.84, 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 1.8, which was 0 lower than the previous day. The implied volatity was 8.63, the open interest changed by 0 which decreased total open position to 0
