SBILIFE
Sbi Life Insurance Co Ltd
Historical option data for SBILIFE
16 Sep 2024 04:10 PM IST
| SBILIFE 1740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 1821.25 | 120.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1846.50 | 120.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1875.95 | 120.7 | 0.00 | 0 | 750 | 0 | ||||
| 11 Sept | 1859.15 | 120.7 | 0.15 | 750 | 0 | 6,000 | ||||
| 10 Sept | 1853.45 | 120.55 | -33.00 | 1,500 | 375 | 6,375 | ||||
| 9 Sept | 1901.75 | 153.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1896.30 | 153.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1907.85 | 153.55 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1912.20 | 153.55 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1928.65 | 153.55 | 0.00 | 0 | 2,625 | 0 | ||||
| 2 Sept | 1888.75 | 153.55 | 22.55 | 5,625 | 1,875 | 5,250 | ||||
| 30 Aug | 1850.30 | 131 | 10.00 | 3,375 | 0 | 3,000 | ||||
| 29 Aug | 1843.70 | 121 | -6.00 | 750 | 375 | 3,000 | ||||
| 28 Aug | 1843.70 | 127 | 42.00 | 375 | 0 | 2,625 | ||||
| 27 Aug | 1838.95 | 85 | -7.95 | 375 | 0 | 2,625 | ||||
| 26 Aug | 1796.25 | 92.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1789.30 | 92.95 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1795.25 | 92.95 | 0.00 | 0 | -375 | 0 | ||||
| 21 Aug | 1800.60 | 92.95 | 18.95 | 3,750 | 0 | 3,000 | ||||
| 20 Aug | 1761.30 | 74 | 22.00 | 4,500 | 1,500 | 2,625 | ||||
| 19 Aug | 1671.55 | 52 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1688.90 | 52 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1692.10 | 52 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1682.40 | 52 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1725.10 | 52 | 0.00 | 0 | 375 | 0 | ||||
| 8 Aug | 1706.30 | 52 | -13.00 | 750 | 375 | 1,125 | ||||
| 7 Aug | 1685.70 | 65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1674.50 | 65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1722.20 | 65 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1753.65 | 65 | 0.00 | 0 | 375 | 0 | ||||
| 30 Jul | 1721.05 | 65 | -7.00 | 1,125 | 0 | 375 | ||||
| 29 Jul | 1746.70 | 72 | 5.35 | 1,500 | 375 | 375 | ||||
| 26 Jul | 1750.95 | 66.65 | 0 | 0 | 0 | |||||
For Sbi Life Insurance Co Ltd - strike price 1740 expiring on 26SEP2024
Delta for 1740 CE is -
Historical price for 1740 CE is as follows
On 16 Sept SBILIFE was trading at 1821.25. The strike last trading price was 120.7, 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 13 Sept SBILIFE was trading at 1846.50. The strike last trading price was 120.7, 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 12 Sept SBILIFE was trading at 1875.95. The strike last trading price was 120.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 0
On 11 Sept SBILIFE was trading at 1859.15. The strike last trading price was 120.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 10 Sept SBILIFE was trading at 1853.45. The strike last trading price was 120.55, which was -33.00 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 6375
On 9 Sept SBILIFE was trading at 1901.75. The strike last trading price was 153.55, 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 6 Sept SBILIFE was trading at 1896.30. The strike last trading price was 153.55, 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 153.55, 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 153.55, 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 153.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 0
On 2 Sept SBILIFE was trading at 1888.75. The strike last trading price was 153.55, which was 22.55 higher than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 5250
On 30 Aug SBILIFE was trading at 1850.30. The strike last trading price was 131, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 29 Aug SBILIFE was trading at 1843.70. The strike last trading price was 121, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 3000
On 28 Aug SBILIFE was trading at 1843.70. The strike last trading price was 127, which was 42.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2625
On 27 Aug SBILIFE was trading at 1838.95. The strike last trading price was 85, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2625
On 26 Aug SBILIFE was trading at 1796.25. The strike last trading price was 92.95, 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 Aug SBILIFE was trading at 1789.30. The strike last trading price was 92.95, 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 22 Aug SBILIFE was trading at 1795.25. The strike last trading price was 92.95, 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 21 Aug SBILIFE was trading at 1800.60. The strike last trading price was 92.95, which was 18.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 20 Aug SBILIFE was trading at 1761.30. The strike last trading price was 74, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 2625
On 19 Aug SBILIFE was trading at 1671.55. The strike last trading price was 52, 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 52, 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 52, 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 13 Aug SBILIFE was trading at 1682.40. The strike last trading price was 52, 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 52, 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 52, which was -13.00 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 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 6 Aug SBILIFE was trading at 1674.50. The strike last trading price was 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 Aug SBILIFE was trading at 1722.20. The strike last trading price was 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 31 Jul SBILIFE was trading at 1753.65. The strike last trading price was 65, 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 30 Jul SBILIFE was trading at 1721.05. The strike last trading price was 65, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
On 29 Jul SBILIFE was trading at 1746.70. The strike last trading price was 72, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 375
On 26 Jul SBILIFE was trading at 1750.95. The strike last trading price was 66.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SBILIFE 1740 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1821.25 | 5.85 | 1.35 | 64,875 | 4,500 | 49,125 |
| 13 Sept | 1846.50 | 4.5 | 0.60 | 62,250 | 4,875 | 44,250 |
| 12 Sept | 1875.95 | 3.9 | -1.25 | 48,000 | -4,125 | 38,625 |
| 11 Sept | 1859.15 | 5.15 | -1.45 | 77,250 | -1,125 | 43,125 |
| 10 Sept | 1853.45 | 6.6 | 1.85 | 1,57,875 | 16,125 | 44,625 |
| 9 Sept | 1901.75 | 4.75 | 0.50 | 31,500 | -4,125 | 28,500 |
| 6 Sept | 1896.30 | 4.25 | 0.85 | 18,375 | -2,250 | 31,875 |
| 5 Sept | 1907.85 | 3.4 | -0.65 | 28,500 | -4,500 | 34,500 |
| 4 Sept | 1912.20 | 4.05 | -0.20 | 17,625 | 1,875 | 39,375 |
| 3 Sept | 1928.65 | 4.25 | -3.35 | 32,625 | -2,625 | 37,125 |
| 2 Sept | 1888.75 | 7.6 | -2.80 | 64,500 | 19,125 | 40,500 |
| 30 Aug | 1850.30 | 10.4 | -1.40 | 1,08,750 | 11,625 | 21,375 |
| 29 Aug | 1843.70 | 11.8 | -3.05 | 3,000 | 2,250 | 9,375 |
| 28 Aug | 1843.70 | 14.85 | -9.15 | 9,750 | 1,875 | 6,750 |
| 27 Aug | 1838.95 | 24 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1796.25 | 24 | -3.00 | 750 | -375 | 4,500 |
| 23 Aug | 1789.30 | 27 | 0.30 | 4,875 | -1,125 | 3,750 |
| 22 Aug | 1795.25 | 26.7 | -3.30 | 1,125 | 750 | 4,500 |
| 21 Aug | 1800.60 | 30 | -59.50 | 4,125 | 750 | 750 |
| 20 Aug | 1761.30 | 89.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1671.55 | 89.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1688.90 | 89.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1692.10 | 89.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1682.40 | 89.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1725.10 | 89.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1706.30 | 89.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1685.70 | 89.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1674.50 | 89.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1722.20 | 89.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1753.65 | 89.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1721.05 | 89.5 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1746.70 | 89.5 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1750.95 | 89.5 | 0 | 0 | 0 | |
For Sbi Life Insurance Co Ltd - strike price 1740 expiring on 26SEP2024
Delta for 1740 PE is -
Historical price for 1740 PE is as follows
On 16 Sept SBILIFE was trading at 1821.25. The strike last trading price was 5.85, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 49125
On 13 Sept SBILIFE was trading at 1846.50. The strike last trading price was 4.5, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 44250
On 12 Sept SBILIFE was trading at 1875.95. The strike last trading price was 3.9, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -4125 which decreased total open position to 38625
On 11 Sept SBILIFE was trading at 1859.15. The strike last trading price was 5.15, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 43125
On 10 Sept SBILIFE was trading at 1853.45. The strike last trading price was 6.6, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 16125 which increased total open position to 44625
On 9 Sept SBILIFE was trading at 1901.75. The strike last trading price was 4.75, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -4125 which decreased total open position to 28500
On 6 Sept SBILIFE was trading at 1896.30. The strike last trading price was 4.25, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 31875
On 5 Sept SBILIFE was trading at 1907.85. The strike last trading price was 3.4, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 34500
On 4 Sept SBILIFE was trading at 1912.20. The strike last trading price was 4.05, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 39375
On 3 Sept SBILIFE was trading at 1928.65. The strike last trading price was 4.25, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 37125
On 2 Sept SBILIFE was trading at 1888.75. The strike last trading price was 7.6, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 19125 which increased total open position to 40500
On 30 Aug SBILIFE was trading at 1850.30. The strike last trading price was 10.4, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 11625 which increased total open position to 21375
On 29 Aug SBILIFE was trading at 1843.70. The strike last trading price was 11.8, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 9375
On 28 Aug SBILIFE was trading at 1843.70. The strike last trading price was 14.85, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 6750
On 27 Aug SBILIFE was trading at 1838.95. The strike last trading price was 24, 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 Aug SBILIFE was trading at 1796.25. The strike last trading price was 24, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 4500
On 23 Aug SBILIFE was trading at 1789.30. The strike last trading price was 27, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 3750
On 22 Aug SBILIFE was trading at 1795.25. The strike last trading price was 26.7, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 4500
On 21 Aug SBILIFE was trading at 1800.60. The strike last trading price was 30, which was -59.50 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 750
On 20 Aug SBILIFE was trading at 1761.30. The strike last trading price was 89.5, 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 19 Aug SBILIFE was trading at 1671.55. The strike last trading price was 89.5, 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 16 Aug SBILIFE was trading at 1688.90. The strike last trading price was 89.5, 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 14 Aug SBILIFE was trading at 1692.10. The strike last trading price was 89.5, 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 13 Aug SBILIFE was trading at 1682.40. The strike last trading price was 89.5, 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 89.5, 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 8 Aug SBILIFE was trading at 1706.30. The strike last trading price was 89.5, 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 7 Aug SBILIFE was trading at 1685.70. The strike last trading price was 89.5, 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 6 Aug SBILIFE was trading at 1674.50. The strike last trading price was 89.5, 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 5 Aug SBILIFE was trading at 1722.20. The strike last trading price was 89.5, 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 31 Jul SBILIFE was trading at 1753.65. The strike last trading price was 89.5, 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 30 Jul SBILIFE was trading at 1721.05. The strike last trading price was 89.5, 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 29 Jul SBILIFE was trading at 1746.70. The strike last trading price was 89.5, 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 26 Jul SBILIFE was trading at 1750.95. The strike last trading price was 89.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0