SBILIFE
Sbi Life Insurance Co Ltd
Historical option data for SBILIFE
24 Apr 2026 01:35 PM IST
| SBILIFE 28-Apr-2026 (4d) 1780 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0.01
Theta: -2.08
Gamma: 0.0091
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1776.50 | 16.1 | -38.4 | 22.41 | 992 | 90 | 148 | |||||||||
| 23 Apr | 1828.10 | 54.85 | -63.9 | 20.96 | 221 | -12 | 58 | |||||||||
| 22 Apr | 1884.80 | 120.65 | -14.549999999999983 | 50.66 | 53 | -19 | 71 | |||||||||
| 21 Apr | 1911.60 | 135.2 | -61.75 | 36.51 | 22 | 13 | 91 | |||||||||
| 20 Apr | 1982.50 | 197.5 | 0.5500000000000114 | - | 0 | 0 | 78 | |||||||||
|
|
||||||||||||||||
| 17 Apr | 1970.90 | 197.5 | 0.5500000000000114 | 34.63 | 0 | 0 | 78 | |||||||||
| 16 Apr | 1974.70 | 197.5 | 16 | 34.63 | 3 | -1 | 79 | |||||||||
| 15 Apr | 1971.00 | 181.5 | 37.5 | 33.19 | 8 | 2 | 80 | |||||||||
| 13 Apr | 1914.40 | 144 | -1.4000000000000057 | 30.75 | 1 | 0 | 78 | |||||||||
| 10 Apr | 1923.20 | 145.4 | 0 | - | 0 | 0 | 78 | |||||||||
| 9 Apr | 1904.00 | 145.4 | 58.15 | - | 0 | -1 | 0 | |||||||||
| 8 Apr | 1907.60 | 145.4 | 58.15 | 23 | 7 | -2 | 77 | |||||||||
| 7 Apr | 1841.40 | 87.25 | -5.45 | 26.14 | 3 | 2 | 78 | |||||||||
| 6 Apr | 1836.80 | 93.25 | 34.85 | 28.2 | 284 | 19 | 75 | |||||||||
| 2 Apr | 1774.00 | 57.8 | -8.7 | 30.3 | 177 | 31 | 57 | |||||||||
| 1 Apr | 1790.50 | 63.4 | -3.15 | 25.5 | 99 | 29 | 29 | |||||||||
| 30 Mar | 1777.30 | 66.4 | -260.1 | 29.65 | 2 | 0 | 0 | |||||||||
| 27 Mar | 1837.60 | 326.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1851.80 | 326.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1836.00 | 326.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1832.30 | 326.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1896.90 | 326.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1903.10 | 326.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1962.50 | 326.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1932.10 | 326.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1909.20 | 326.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1904.40 | 326.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1939.40 | 326.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1938.60 | 326.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1963.70 | 326.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1912.50 | 326.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1941.60 | 326.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1945.00 | 326.5 | 0 | - | 0 | 0 | 0 | |||||||||
For Sbi Life Insurance Co Ltd - strike price 1780 expiring on 28APR2026
Delta for 1780 CE is 0.48
Historical price for 1780 CE is as follows
On 24 Apr SBILIFE was trading at 1776.50. The strike last trading price was 16.1, which was -38.4 lower than the previous day. The implied volatity was 22.41, the open interest changed by 90 which increased total open position to 148
On 23 Apr SBILIFE was trading at 1828.10. The strike last trading price was 54.85, which was -63.9 lower than the previous day. The implied volatity was 20.96, the open interest changed by -12 which decreased total open position to 58
On 22 Apr SBILIFE was trading at 1884.80. The strike last trading price was 120.65, which was -14.549999999999983 lower than the previous day. The implied volatity was 50.66, the open interest changed by -19 which decreased total open position to 71
On 21 Apr SBILIFE was trading at 1911.60. The strike last trading price was 135.2, which was -61.75 lower than the previous day. The implied volatity was 36.51, the open interest changed by 13 which increased total open position to 91
On 20 Apr SBILIFE was trading at 1982.50. The strike last trading price was 197.5, which was 0.5500000000000114 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78
On 17 Apr SBILIFE was trading at 1970.90. The strike last trading price was 197.5, which was 0.5500000000000114 higher than the previous day. The implied volatity was 34.63, the open interest changed by 0 which decreased total open position to 78
On 16 Apr SBILIFE was trading at 1974.70. The strike last trading price was 197.5, which was 16 higher than the previous day. The implied volatity was 34.63, the open interest changed by -1 which decreased total open position to 79
On 15 Apr SBILIFE was trading at 1971.00. The strike last trading price was 181.5, which was 37.5 higher than the previous day. The implied volatity was 33.19, the open interest changed by 2 which increased total open position to 80
On 13 Apr SBILIFE was trading at 1914.40. The strike last trading price was 144, which was -1.4000000000000057 lower than the previous day. The implied volatity was 30.75, the open interest changed by 0 which decreased total open position to 78
On 10 Apr SBILIFE was trading at 1923.20. The strike last trading price was 145.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78
On 9 Apr SBILIFE was trading at 1904.00. The strike last trading price was 145.4, which was 58.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 8 Apr SBILIFE was trading at 1907.60. The strike last trading price was 145.4, which was 58.15 higher than the previous day. The implied volatity was 23, the open interest changed by -2 which decreased total open position to 77
On 7 Apr SBILIFE was trading at 1841.40. The strike last trading price was 87.25, which was -5.45 lower than the previous day. The implied volatity was 26.14, the open interest changed by 2 which increased total open position to 78
On 6 Apr SBILIFE was trading at 1836.80. The strike last trading price was 93.25, which was 34.85 higher than the previous day. The implied volatity was 28.2, the open interest changed by 19 which increased total open position to 75
On 2 Apr SBILIFE was trading at 1774.00. The strike last trading price was 57.8, which was -8.7 lower than the previous day. The implied volatity was 30.3, the open interest changed by 31 which increased total open position to 57
On 1 Apr SBILIFE was trading at 1790.50. The strike last trading price was 63.4, which was -3.15 lower than the previous day. The implied volatity was 25.5, the open interest changed by 29 which increased total open position to 29
On 30 Mar SBILIFE was trading at 1777.30. The strike last trading price was 66.4, which was -260.1 lower than the previous day. The implied volatity was 29.65, 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 326.5, 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 326.5, 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 326.5, 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 326.5, 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 326.5, 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 326.5, 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 326.5, 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 326.5, 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 326.5, 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 326.5, 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 326.5, 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 326.5, 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 326.5, 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 326.5, 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 326.5, 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 5 Mar SBILIFE was trading at 1945.00. The strike last trading price was 326.5, 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) 1780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 0.01
Theta: -2.23
Gamma: 0.00754
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1776.50 | 22.55 | 13.9 | 27.08 | 2,668 | -53 | 239 |
| 23 Apr | 1828.10 | 8.2 | -1.0500000000000007 | 30.38 | 2,676 | -109 | 299 |
| 22 Apr | 1884.80 | 10 | 6.2 | 46.11 | 818 | 134 | 404 |
| 21 Apr | 1911.60 | 3.8 | 1.8499999999999999 | 37.43 | 401 | 186 | 269 |
| 20 Apr | 1982.50 | 1.95 | 0.8999999999999999 | 42.06 | 27 | -14 | 83 |
| 17 Apr | 1970.90 | 1.05 | -1.3 | 30.48 | 6 | 0 | 97 |
| 16 Apr | 1974.70 | 2.35 | -0.5499999999999998 | 34.64 | 12 | -1 | 98 |
| 15 Apr | 1971.00 | 2.85 | -5.200000000000001 | 34.05 | 92 | 3 | 106 |
| 13 Apr | 1914.40 | 7.85 | -0.10000000000000053 | 32.48 | 57 | 0 | 102 |
| 10 Apr | 1923.20 | 8 | -1.75 | 30.74 | 34 | -11 | 100 |
| 9 Apr | 1904.00 | 9.6 | -0.05 | 31.29 | 49 | -13 | 111 |
| 8 Apr | 1907.60 | 9.55 | -19.3 | 30.7 | 186 | -8 | 124 |
| 7 Apr | 1841.40 | 28.55 | -3.5 | 32.59 | 29 | 5 | 132 |
| 6 Apr | 1836.80 | 32.95 | -24.7 | 35.16 | 244 | 19 | 129 |
| 2 Apr | 1774.00 | 57.25 | 7.1 | 30.82 | 124 | 11 | 110 |
| 1 Apr | 1790.50 | 50.5 | -9.35 | 32.47 | 308 | 93 | 103 |
| 30 Mar | 1777.30 | 57.65 | 17.65 | 32.34 | 37 | 11 | 14 |
| 27 Mar | 1837.60 | 40 | 27 | - | 0 | 0 | 3 |
| 25 Mar | 1851.80 | 40 | 27 | - | 0 | 0 | 3 |
| 24 Mar | 1836.00 | 40 | 27 | - | 0 | 0 | 3 |
| 23 Mar | 1832.30 | 40 | 27 | 30.46 | 4 | 2 | 3 |
| 20 Mar | 1896.90 | 13 | 9.75 | - | 0 | 0 | 0 |
| 19 Mar | 1903.10 | 13 | 9.75 | - | 0 | 0 | 1 |
| 18 Mar | 1962.50 | 13 | 9.75 | - | 0 | 0 | 0 |
| 17 Mar | 1932.10 | 13 | 9.75 | - | 0 | 0 | 1 |
| 16 Mar | 1909.20 | 13 | 9.75 | - | 0 | 0 | 0 |
| 13 Mar | 1904.40 | 13 | 9.75 | - | 0 | 0 | 0 |
| 12 Mar | 1939.40 | 13 | 9.75 | - | 0 | 1 | 0 |
| 11 Mar | 1938.60 | 13 | 9.75 | 25.4 | 1 | 0 | 0 |
| 10 Mar | 1963.70 | 3.25 | 0 | 8.05 | 0 | 0 | 0 |
| 9 Mar | 1912.50 | 3.25 | 0 | 5.78 | 0 | 0 | 0 |
| 6 Mar | 1941.60 | 3.25 | 0 | 6.83 | 0 | 0 | 0 |
| 5 Mar | 1945.00 | 3.25 | 0 | 6.89 | 0 | 0 | 0 |
For Sbi Life Insurance Co Ltd - strike price 1780 expiring on 28APR2026
Delta for 1780 PE is -0.52
Historical price for 1780 PE is as follows
On 24 Apr SBILIFE was trading at 1776.50. The strike last trading price was 22.55, which was 13.9 higher than the previous day. The implied volatity was 27.08, the open interest changed by -53 which decreased total open position to 239
On 23 Apr SBILIFE was trading at 1828.10. The strike last trading price was 8.2, which was -1.0500000000000007 lower than the previous day. The implied volatity was 30.38, the open interest changed by -109 which decreased total open position to 299
On 22 Apr SBILIFE was trading at 1884.80. The strike last trading price was 10, which was 6.2 higher than the previous day. The implied volatity was 46.11, the open interest changed by 134 which increased total open position to 404
On 21 Apr SBILIFE was trading at 1911.60. The strike last trading price was 3.8, which was 1.8499999999999999 higher than the previous day. The implied volatity was 37.43, the open interest changed by 186 which increased total open position to 269
On 20 Apr SBILIFE was trading at 1982.50. The strike last trading price was 1.95, which was 0.8999999999999999 higher than the previous day. The implied volatity was 42.06, the open interest changed by -14 which decreased total open position to 83
On 17 Apr SBILIFE was trading at 1970.90. The strike last trading price was 1.05, which was -1.3 lower than the previous day. The implied volatity was 30.48, the open interest changed by 0 which decreased total open position to 97
On 16 Apr SBILIFE was trading at 1974.70. The strike last trading price was 2.35, which was -0.5499999999999998 lower than the previous day. The implied volatity was 34.64, the open interest changed by -1 which decreased total open position to 98
On 15 Apr SBILIFE was trading at 1971.00. The strike last trading price was 2.85, which was -5.200000000000001 lower than the previous day. The implied volatity was 34.05, the open interest changed by 3 which increased total open position to 106
On 13 Apr SBILIFE was trading at 1914.40. The strike last trading price was 7.85, which was -0.10000000000000053 lower than the previous day. The implied volatity was 32.48, the open interest changed by 0 which decreased total open position to 102
On 10 Apr SBILIFE was trading at 1923.20. The strike last trading price was 8, which was -1.75 lower than the previous day. The implied volatity was 30.74, the open interest changed by -11 which decreased total open position to 100
On 9 Apr SBILIFE was trading at 1904.00. The strike last trading price was 9.6, which was -0.05 lower than the previous day. The implied volatity was 31.29, the open interest changed by -13 which decreased total open position to 111
On 8 Apr SBILIFE was trading at 1907.60. The strike last trading price was 9.55, which was -19.3 lower than the previous day. The implied volatity was 30.7, the open interest changed by -8 which decreased total open position to 124
On 7 Apr SBILIFE was trading at 1841.40. The strike last trading price was 28.55, which was -3.5 lower than the previous day. The implied volatity was 32.59, the open interest changed by 5 which increased total open position to 132
On 6 Apr SBILIFE was trading at 1836.80. The strike last trading price was 32.95, which was -24.7 lower than the previous day. The implied volatity was 35.16, the open interest changed by 19 which increased total open position to 129
On 2 Apr SBILIFE was trading at 1774.00. The strike last trading price was 57.25, which was 7.1 higher than the previous day. The implied volatity was 30.82, the open interest changed by 11 which increased total open position to 110
On 1 Apr SBILIFE was trading at 1790.50. The strike last trading price was 50.5, which was -9.35 lower than the previous day. The implied volatity was 32.47, the open interest changed by 93 which increased total open position to 103
On 30 Mar SBILIFE was trading at 1777.30. The strike last trading price was 57.65, which was 17.65 higher than the previous day. The implied volatity was 32.34, the open interest changed by 11 which increased total open position to 14
On 27 Mar SBILIFE was trading at 1837.60. The strike last trading price was 40, which was 27 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 Mar SBILIFE was trading at 1851.80. The strike last trading price was 40, which was 27 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Mar SBILIFE was trading at 1836.00. The strike last trading price was 40, which was 27 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Mar SBILIFE was trading at 1832.30. The strike last trading price was 40, which was 27 higher than the previous day. The implied volatity was 30.46, the open interest changed by 2 which increased total open position to 3
On 20 Mar SBILIFE was trading at 1896.90. The strike last trading price was 13, which was 9.75 higher 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 13, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar SBILIFE was trading at 1962.50. The strike last trading price was 13, which was 9.75 higher 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 13, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar SBILIFE was trading at 1909.20. The strike last trading price was 13, which was 9.75 higher 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 13, which was 9.75 higher 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 13, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 11 Mar SBILIFE was trading at 1938.60. The strike last trading price was 13, which was 9.75 higher than the previous day. The implied volatity was 25.4, 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 3.25, which was 0 lower than the previous day. The implied volatity was 8.05, 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 3.25, which was 0 lower than the previous day. The implied volatity was 5.78, 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 3.25, which was 0 lower than the previous day. The implied volatity was 6.83, the open interest changed by 0 which decreased total open position to 0
On 5 Mar SBILIFE was trading at 1945.00. The strike last trading price was 3.25, which was 0 lower than the previous day. The implied volatity was 6.89, the open interest changed by 0 which decreased total open position to 0
