SBILIFE
Sbi Life Insurance Co Ltd
Historical option data for SBILIFE
18 Oct 2024 12:50 PM IST
| SBILIFE 1780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1704.30 | 9.65 | -1.75 | 2,23,125 | 10,125 | 1,61,625 | ||||
| 17 Oct | 1702.00 | 11.4 | -5.45 | 3,33,375 | 375 | 1,51,500 | ||||
| 16 Oct | 1733.75 | 16.85 | 0.90 | 2,72,250 | 15,750 | 1,51,500 | ||||
| 15 Oct | 1723.75 | 15.95 | -2.55 | 4,34,625 | -19,875 | 1,38,000 | ||||
| 14 Oct | 1738.30 | 18.5 | -0.30 | 2,34,375 | 17,625 | 1,57,500 | ||||
| 11 Oct | 1735.05 | 18.8 | -6.40 | 2,25,750 | 28,500 | 1,40,625 | ||||
| 10 Oct | 1734.50 | 25.2 | -2.85 | 2,40,375 | 750 | 1,13,250 | ||||
| 9 Oct | 1737.40 | 28.05 | -2.70 | 3,19,500 | 11,250 | 1,12,500 | ||||
| 8 Oct | 1728.05 | 30.75 | -23.25 | 3,06,000 | 87,750 | 1,01,625 | ||||
| 7 Oct | 1787.95 | 54 | -10.00 | 28,125 | 10,125 | 14,250 | ||||
| 4 Oct | 1798.10 | 64 | -19.30 | 7,125 | 2,250 | 4,500 | ||||
| 3 Oct | 1805.55 | 83.3 | -12.70 | 375 | 0 | 2,250 | ||||
| 1 Oct | 1834.20 | 96 | -6.75 | 750 | 0 | 1,500 | ||||
| 30 Sept | 1844.00 | 102.75 | -32.30 | 1,500 | 750 | 750 | ||||
| 27 Sept | 1882.65 | 135.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 1898.30 | 135.05 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 1863.60 | 135.05 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 1864.35 | 135.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 1920.15 | 135.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 1870.25 | 135.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 1840.95 | 135.05 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 1842.45 | 135.05 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 1819.15 | 135.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1821.25 | 135.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Sept | 1846.50 | 135.05 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1859.15 | 135.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1907.85 | 135.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1912.20 | 135.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1928.65 | 135.05 | 0 | 0 | 0 | |||||
For Sbi Life Insurance Co Ltd - strike price 1780 expiring on 31OCT2024
Delta for 1780 CE is -
Historical price for 1780 CE is as follows
On 18 Oct SBILIFE was trading at 1704.30. The strike last trading price was 9.65, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 10125 which increased total open position to 161625
On 17 Oct SBILIFE was trading at 1702.00. The strike last trading price was 11.4, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 151500
On 16 Oct SBILIFE was trading at 1733.75. The strike last trading price was 16.85, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 151500
On 15 Oct SBILIFE was trading at 1723.75. The strike last trading price was 15.95, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by -19875 which decreased total open position to 138000
On 14 Oct SBILIFE was trading at 1738.30. The strike last trading price was 18.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 17625 which increased total open position to 157500
On 11 Oct SBILIFE was trading at 1735.05. The strike last trading price was 18.8, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 140625
On 10 Oct SBILIFE was trading at 1734.50. The strike last trading price was 25.2, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 113250
On 9 Oct SBILIFE was trading at 1737.40. The strike last trading price was 28.05, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 112500
On 8 Oct SBILIFE was trading at 1728.05. The strike last trading price was 30.75, which was -23.25 lower than the previous day. The implied volatity was -, the open interest changed by 87750 which increased total open position to 101625
On 7 Oct SBILIFE was trading at 1787.95. The strike last trading price was 54, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 10125 which increased total open position to 14250
On 4 Oct SBILIFE was trading at 1798.10. The strike last trading price was 64, which was -19.30 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 4500
On 3 Oct SBILIFE was trading at 1805.55. The strike last trading price was 83.3, which was -12.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2250
On 1 Oct SBILIFE was trading at 1834.20. The strike last trading price was 96, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 30 Sept SBILIFE was trading at 1844.00. The strike last trading price was 102.75, which was -32.30 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 750
On 27 Sept SBILIFE was trading at 1882.65. The strike last trading price was 135.05, 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 26 Sept SBILIFE was trading at 1898.30. The strike last trading price was 135.05, 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 25 Sept SBILIFE was trading at 1863.60. The strike last trading price was 135.05, 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 24 Sept SBILIFE was trading at 1864.35. The strike last trading price was 135.05, 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 23 Sept SBILIFE was trading at 1920.15. The strike last trading price was 135.05, 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 20 Sept SBILIFE was trading at 1870.25. The strike last trading price was 135.05, 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 19 Sept SBILIFE was trading at 1840.95. The strike last trading price was 135.05, 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 18 Sept SBILIFE was trading at 1842.45. The strike last trading price was 135.05, 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 17 Sept SBILIFE was trading at 1819.15. The strike last trading price was 135.05, 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 16 Sept SBILIFE was trading at 1821.25. The strike last trading price was 135.05, 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 13 Sept SBILIFE was trading at 1846.50. The strike last trading price was 135.05, 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 11 Sept SBILIFE was trading at 1859.15. The strike last trading price was 135.05, 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 135.05, 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 4 Sept SBILIFE was trading at 1912.20. The strike last trading price was 135.05, 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 3 Sept SBILIFE was trading at 1928.65. The strike last trading price was 135.05, 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 1780 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1704.30 | 72.85 | -8.80 | 20,625 | 0 | 31,125 |
| 17 Oct | 1702.00 | 81.65 | 24.85 | 6,000 | -750 | 33,750 |
| 16 Oct | 1733.75 | 56.8 | 0.95 | 16,125 | -4,875 | 34,125 |
| 15 Oct | 1723.75 | 55.85 | -5.80 | 5,625 | 0 | 38,625 |
| 14 Oct | 1738.30 | 61.65 | 3.65 | 375 | 0 | 38,625 |
| 11 Oct | 1735.05 | 58 | 2.65 | 375 | 0 | 38,625 |
| 10 Oct | 1734.50 | 55.35 | -3.15 | 1,875 | -750 | 37,875 |
| 9 Oct | 1737.40 | 58.5 | -11.55 | 36,000 | 4,125 | 38,625 |
| 8 Oct | 1728.05 | 70.05 | 31.90 | 1,87,125 | -375 | 34,125 |
| 7 Oct | 1787.95 | 38.15 | 6.45 | 1,98,000 | 6,375 | 34,125 |
| 4 Oct | 1798.10 | 31.7 | 4.80 | 1,11,000 | 4,875 | 27,750 |
| 3 Oct | 1805.55 | 26.9 | 6.00 | 36,750 | -750 | 23,250 |
| 1 Oct | 1834.20 | 20.9 | -3.45 | 33,000 | 8,250 | 24,000 |
| 30 Sept | 1844.00 | 24.35 | 9.00 | 52,875 | 12,375 | 16,125 |
| 27 Sept | 1882.65 | 15.35 | -6.95 | 1,875 | 375 | 3,375 |
| 26 Sept | 1898.30 | 22.3 | -4.70 | 3,000 | 0 | 375 |
| 25 Sept | 1863.60 | 27 | -22.10 | 375 | 0 | 0 |
| 24 Sept | 1864.35 | 49.1 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 1920.15 | 49.1 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 1870.25 | 49.1 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 1840.95 | 49.1 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 1842.45 | 49.1 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1819.15 | 49.1 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1821.25 | 49.1 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1846.50 | 49.1 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1859.15 | 49.1 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1907.85 | 49.1 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1912.20 | 49.1 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1928.65 | 49.1 | 0 | 0 | 0 | |
For Sbi Life Insurance Co Ltd - strike price 1780 expiring on 31OCT2024
Delta for 1780 PE is -
Historical price for 1780 PE is as follows
On 18 Oct SBILIFE was trading at 1704.30. The strike last trading price was 72.85, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31125
On 17 Oct SBILIFE was trading at 1702.00. The strike last trading price was 81.65, which was 24.85 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 33750
On 16 Oct SBILIFE was trading at 1733.75. The strike last trading price was 56.8, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 34125
On 15 Oct SBILIFE was trading at 1723.75. The strike last trading price was 55.85, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38625
On 14 Oct SBILIFE was trading at 1738.30. The strike last trading price was 61.65, 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 38625
On 11 Oct SBILIFE was trading at 1735.05. The strike last trading price was 58, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38625
On 10 Oct SBILIFE was trading at 1734.50. The strike last trading price was 55.35, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 37875
On 9 Oct SBILIFE was trading at 1737.40. The strike last trading price was 58.5, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 38625
On 8 Oct SBILIFE was trading at 1728.05. The strike last trading price was 70.05, which was 31.90 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 34125
On 7 Oct SBILIFE was trading at 1787.95. The strike last trading price was 38.15, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 6375 which increased total open position to 34125
On 4 Oct SBILIFE was trading at 1798.10. The strike last trading price was 31.7, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 27750
On 3 Oct SBILIFE was trading at 1805.55. The strike last trading price was 26.9, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 23250
On 1 Oct SBILIFE was trading at 1834.20. The strike last trading price was 20.9, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 24000
On 30 Sept SBILIFE was trading at 1844.00. The strike last trading price was 24.35, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 12375 which increased total open position to 16125
On 27 Sept SBILIFE was trading at 1882.65. The strike last trading price was 15.35, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 3375
On 26 Sept SBILIFE was trading at 1898.30. The strike last trading price was 22.3, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
On 25 Sept SBILIFE was trading at 1863.60. The strike last trading price was 27, which was -22.10 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 49.1, 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 49.1, 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 49.1, 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 49.1, 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 Sept SBILIFE was trading at 1842.45. The strike last trading price was 49.1, 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 17 Sept SBILIFE was trading at 1819.15. The strike last trading price was 49.1, 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 49.1, 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 49.1, 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 49.1, 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 49.1, 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 49.1, 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 49.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
