SBILIFE
Sbi Life Insurance Co Ltd
Historical option data for SBILIFE
06 Sep 2024 04:10 PM IST
| SBILIFE 1760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1896.30 | 156.6 | 0.00 | 0 | -375 | 0 | ||||
| 5 Sept | 1907.85 | 156.6 | -11.40 | 1,125 | 0 | 9,750 | ||||
| 4 Sept | 1912.20 | 168 | 0.00 | 0 | 3,000 | 0 | ||||
| 3 Sept | 1928.65 | 168 | 29.60 | 4,875 | 2,625 | 9,375 | ||||
| 2 Sept | 1888.75 | 138.4 | 21.40 | 4,500 | 1,875 | 7,125 | ||||
| 30 Aug | 1850.30 | 117 | 7.75 | 1,125 | 0 | 4,875 | ||||
| 29 Aug | 1843.70 | 109.25 | -1.25 | 750 | 0 | 5,250 | ||||
| 28 Aug | 1843.70 | 110.5 | 0.00 | 375 | 0 | 5,625 | ||||
| 27 Aug | 1838.95 | 110.5 | 33.40 | 3,000 | 1,875 | 5,625 | ||||
|
|
||||||||||
| 26 Aug | 1796.25 | 77.1 | 1.60 | 750 | -375 | 4,125 | ||||
| 23 Aug | 1789.30 | 75.5 | -3.80 | 750 | 375 | 4,125 | ||||
| 22 Aug | 1795.25 | 79.3 | -5.15 | 9,750 | -6,000 | 4,125 | ||||
| 21 Aug | 1800.60 | 84.45 | 72.70 | 14,625 | 10,125 | 10,125 | ||||
| 20 Aug | 1761.30 | 11.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1671.55 | 11.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1688.90 | 11.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1692.10 | 11.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1682.40 | 11.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1725.10 | 11.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1706.30 | 11.75 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1685.70 | 11.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1674.50 | 11.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1722.20 | 11.75 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1753.65 | 11.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1721.05 | 11.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1746.70 | 11.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1750.95 | 11.75 | 11.75 | 0 | 0 | 0 | ||||
| 24 Jul | 1632.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 1594.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 1621.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 1647.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 1659.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 1621.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 1613.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 1562.85 | 0 | 0 | 0 | 0 | |||||
For Sbi Life Insurance Co Ltd - strike price 1760 expiring on 26SEP2024
Delta for 1760 CE is -
Historical price for 1760 CE is as follows
On 6 Sept SBILIFE was trading at 1896.30. The strike last trading price was 156.6, 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 5 Sept SBILIFE was trading at 1907.85. The strike last trading price was 156.6, which was -11.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9750
On 4 Sept SBILIFE was trading at 1912.20. The strike last trading price was 168, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 3 Sept SBILIFE was trading at 1928.65. The strike last trading price was 168, which was 29.60 higher than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 9375
On 2 Sept SBILIFE was trading at 1888.75. The strike last trading price was 138.4, which was 21.40 higher than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 7125
On 30 Aug SBILIFE was trading at 1850.30. The strike last trading price was 117, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4875
On 29 Aug SBILIFE was trading at 1843.70. The strike last trading price was 109.25, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5250
On 28 Aug SBILIFE was trading at 1843.70. The strike last trading price was 110.5, 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 5625
On 27 Aug SBILIFE was trading at 1838.95. The strike last trading price was 110.5, which was 33.40 higher than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 5625
On 26 Aug SBILIFE was trading at 1796.25. The strike last trading price was 77.1, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 4125
On 23 Aug SBILIFE was trading at 1789.30. The strike last trading price was 75.5, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 4125
On 22 Aug SBILIFE was trading at 1795.25. The strike last trading price was 79.3, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 4125
On 21 Aug SBILIFE was trading at 1800.60. The strike last trading price was 84.45, which was 72.70 higher than the previous day. The implied volatity was -, the open interest changed by 10125 which increased total open position to 10125
On 20 Aug SBILIFE was trading at 1761.30. The strike last trading price was 11.75, 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 11.75, 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 11.75, 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 11.75, 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 11.75, 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 11.75, 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 11.75, 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 11.75, 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 11.75, 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 11.75, 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 11.75, 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 11.75, 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 11.75, 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 11.75, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul SBILIFE was trading at 1632.95. The strike last trading price was 0, 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 Jul SBILIFE was trading at 1594.85. The strike last trading price was 0, 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 Jul SBILIFE was trading at 1621.15. The strike last trading price was 0, 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 Jul SBILIFE was trading at 1647.70. The strike last trading price was 0, 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 18 Jul SBILIFE was trading at 1659.80. The strike last trading price was 0, 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 Jul SBILIFE was trading at 1621.35. The strike last trading price was 0, 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 15 Jul SBILIFE was trading at 1613.45. The strike last trading price was 0, 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 Jul SBILIFE was trading at 1562.85. The strike last trading price was 0, 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 1760 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1896.30 | 5.35 | 0.90 | 37,500 | 4,125 | 76,125 |
| 5 Sept | 1907.85 | 4.45 | -0.65 | 55,500 | -11,250 | 72,375 |
| 4 Sept | 1912.20 | 5.1 | -0.10 | 68,625 | -16,125 | 83,625 |
| 3 Sept | 1928.65 | 5.2 | -4.10 | 1,52,250 | -18,000 | 1,00,125 |
| 2 Sept | 1888.75 | 9.3 | -4.05 | 1,45,125 | 33,750 | 1,19,625 |
| 30 Aug | 1850.30 | 13.35 | -2.45 | 2,19,000 | 15,000 | 85,125 |
| 29 Aug | 1843.70 | 15.8 | -3.60 | 90,750 | 5,625 | 77,625 |
| 28 Aug | 1843.70 | 19.4 | -3.60 | 43,125 | 7,500 | 72,375 |
| 27 Aug | 1838.95 | 23 | -8.20 | 1,04,250 | 51,750 | 64,875 |
| 26 Aug | 1796.25 | 31.2 | -2.30 | 22,500 | 3,000 | 13,125 |
| 23 Aug | 1789.30 | 33.5 | -1.50 | 24,750 | 5,625 | 13,500 |
| 22 Aug | 1795.25 | 35 | -1.75 | 14,250 | 4,125 | 7,875 |
| 21 Aug | 1800.60 | 36.75 | -239.75 | 5,250 | 3,375 | 3,375 |
| 20 Aug | 1761.30 | 276.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1671.55 | 276.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1688.90 | 276.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1692.10 | 276.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1682.40 | 276.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1725.10 | 276.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1706.30 | 276.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1685.70 | 276.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1674.50 | 276.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1722.20 | 276.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1753.65 | 276.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1721.05 | 276.5 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1746.70 | 276.5 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1750.95 | 276.5 | 276.50 | 0 | 0 | 0 |
| 24 Jul | 1632.95 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 1594.85 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 1621.15 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 1647.70 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 1659.80 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 1621.35 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 1613.45 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 1562.85 | 0 | 0 | 0 | 0 | |
For Sbi Life Insurance Co Ltd - strike price 1760 expiring on 26SEP2024
Delta for 1760 PE is -
Historical price for 1760 PE is as follows
On 6 Sept SBILIFE was trading at 1896.30. The strike last trading price was 5.35, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 76125
On 5 Sept SBILIFE was trading at 1907.85. The strike last trading price was 4.45, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 72375
On 4 Sept SBILIFE was trading at 1912.20. The strike last trading price was 5.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -16125 which decreased total open position to 83625
On 3 Sept SBILIFE was trading at 1928.65. The strike last trading price was 5.2, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 100125
On 2 Sept SBILIFE was trading at 1888.75. The strike last trading price was 9.3, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 119625
On 30 Aug SBILIFE was trading at 1850.30. The strike last trading price was 13.35, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 85125
On 29 Aug SBILIFE was trading at 1843.70. The strike last trading price was 15.8, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 77625
On 28 Aug SBILIFE was trading at 1843.70. The strike last trading price was 19.4, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 72375
On 27 Aug SBILIFE was trading at 1838.95. The strike last trading price was 23, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 51750 which increased total open position to 64875
On 26 Aug SBILIFE was trading at 1796.25. The strike last trading price was 31.2, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 13125
On 23 Aug SBILIFE was trading at 1789.30. The strike last trading price was 33.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 13500
On 22 Aug SBILIFE was trading at 1795.25. The strike last trading price was 35, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 7875
On 21 Aug SBILIFE was trading at 1800.60. The strike last trading price was 36.75, which was -239.75 lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 3375
On 20 Aug SBILIFE was trading at 1761.30. The strike last trading price was 276.5, 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 276.5, 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 276.5, 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 276.5, 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 276.5, 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 276.5, 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 276.5, 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 276.5, 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 276.5, 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 276.5, 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 276.5, 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 276.5, 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 276.5, 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 276.5, which was 276.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul SBILIFE was trading at 1632.95. The strike last trading price was 0, 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 Jul SBILIFE was trading at 1594.85. The strike last trading price was 0, 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 Jul SBILIFE was trading at 1621.15. The strike last trading price was 0, 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 Jul SBILIFE was trading at 1647.70. The strike last trading price was 0, 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 18 Jul SBILIFE was trading at 1659.80. The strike last trading price was 0, 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 Jul SBILIFE was trading at 1621.35. The strike last trading price was 0, 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 15 Jul SBILIFE was trading at 1613.45. The strike last trading price was 0, 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 Jul SBILIFE was trading at 1562.85. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0