SBILIFE
Sbi Life Insurance Co Ltd
Historical option data for SBILIFE
16 Sep 2024 04:10 PM IST
| SBILIFE 1780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1821.25 | 59.6 | -22.05 | 7,125 | 1,125 | 22,875 | ||||
| 13 Sept | 1846.50 | 81.65 | -7.35 | 750 | 0 | 22,125 | ||||
| 12 Sept | 1875.95 | 89 | 0.00 | 0 | 2,250 | 0 | ||||
|
|
||||||||||
| 11 Sept | 1859.15 | 89 | -9.35 | 8,250 | 1,875 | 21,750 | ||||
| 10 Sept | 1853.45 | 98.35 | -29.65 | 7,500 | 1,500 | 20,250 | ||||
| 9 Sept | 1901.75 | 128 | -11.95 | 7,125 | -1,125 | 18,375 | ||||
| 6 Sept | 1896.30 | 139.95 | 0.00 | 0 | -750 | 0 | ||||
| 5 Sept | 1907.85 | 139.95 | -3.05 | 3,000 | -1,125 | 19,125 | ||||
| 4 Sept | 1912.20 | 143 | -17.00 | 1,125 | 0 | 20,625 | ||||
| 3 Sept | 1928.65 | 160 | 35.50 | 4,875 | 1,500 | 21,000 | ||||
| 2 Sept | 1888.75 | 124.5 | 23.70 | 16,875 | 3,750 | 22,125 | ||||
| 30 Aug | 1850.30 | 100.8 | 6.15 | 16,125 | 8,250 | 16,500 | ||||
| 29 Aug | 1843.70 | 94.65 | -2.65 | 3,375 | 0 | 7,875 | ||||
| 28 Aug | 1843.70 | 97.3 | -1.75 | 2,625 | -1,875 | 7,875 | ||||
| 27 Aug | 1838.95 | 99.05 | 32.60 | 19,125 | 1,125 | 10,125 | ||||
| 26 Aug | 1796.25 | 66.45 | 3.55 | 12,750 | 3,000 | 8,250 | ||||
| 23 Aug | 1789.30 | 62.9 | -6.25 | 4,875 | 0 | 5,250 | ||||
| 22 Aug | 1795.25 | 69.15 | 0.00 | 0 | 5,250 | 0 | ||||
| 21 Aug | 1800.60 | 69.15 | 18.00 | 15,750 | 4,875 | 4,875 | ||||
| 20 Aug | 1761.30 | 51.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1671.55 | 51.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1688.90 | 51.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1692.10 | 51.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1682.40 | 51.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1725.10 | 51.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1706.30 | 51.15 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1685.70 | 51.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1674.50 | 51.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1722.20 | 51.15 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1753.65 | 51.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1721.05 | 51.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1746.70 | 51.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1750.95 | 51.15 | 0 | 0 | 0 | |||||
For Sbi Life Insurance Co Ltd - strike price 1780 expiring on 26SEP2024
Delta for 1780 CE is -
Historical price for 1780 CE is as follows
On 16 Sept SBILIFE was trading at 1821.25. The strike last trading price was 59.6, which was -22.05 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 22875
On 13 Sept SBILIFE was trading at 1846.50. The strike last trading price was 81.65, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22125
On 12 Sept SBILIFE was trading at 1875.95. The strike last trading price was 89, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 0
On 11 Sept SBILIFE was trading at 1859.15. The strike last trading price was 89, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 21750
On 10 Sept SBILIFE was trading at 1853.45. The strike last trading price was 98.35, which was -29.65 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 20250
On 9 Sept SBILIFE was trading at 1901.75. The strike last trading price was 128, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 18375
On 6 Sept SBILIFE was trading at 1896.30. The strike last trading price was 139.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 0
On 5 Sept SBILIFE was trading at 1907.85. The strike last trading price was 139.95, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 19125
On 4 Sept SBILIFE was trading at 1912.20. The strike last trading price was 143, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20625
On 3 Sept SBILIFE was trading at 1928.65. The strike last trading price was 160, which was 35.50 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 21000
On 2 Sept SBILIFE was trading at 1888.75. The strike last trading price was 124.5, which was 23.70 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 22125
On 30 Aug SBILIFE was trading at 1850.30. The strike last trading price was 100.8, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 16500
On 29 Aug SBILIFE was trading at 1843.70. The strike last trading price was 94.65, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7875
On 28 Aug SBILIFE was trading at 1843.70. The strike last trading price was 97.3, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -1875 which decreased total open position to 7875
On 27 Aug SBILIFE was trading at 1838.95. The strike last trading price was 99.05, which was 32.60 higher than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 10125
On 26 Aug SBILIFE was trading at 1796.25. The strike last trading price was 66.45, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 8250
On 23 Aug SBILIFE was trading at 1789.30. The strike last trading price was 62.9, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5250
On 22 Aug SBILIFE was trading at 1795.25. The strike last trading price was 69.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 0
On 21 Aug SBILIFE was trading at 1800.60. The strike last trading price was 69.15, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 4875
On 20 Aug SBILIFE was trading at 1761.30. The strike last trading price was 51.15, 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 51.15, 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 51.15, 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 51.15, 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 51.15, 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 51.15, 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 51.15, 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 51.15, 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 51.15, 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 51.15, 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 51.15, 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 51.15, 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 51.15, 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 51.15, 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 |
| 16 Sept | 1821.25 | 12.05 | 3.05 | 2,15,250 | -12,375 | 75,375 |
| 13 Sept | 1846.50 | 9 | 1.85 | 2,05,125 | 19,125 | 87,375 |
| 12 Sept | 1875.95 | 7.15 | -2.35 | 2,01,375 | -15,750 | 78,000 |
| 11 Sept | 1859.15 | 9.5 | -2.60 | 1,73,625 | 18,375 | 91,500 |
| 10 Sept | 1853.45 | 12.1 | 4.65 | 4,10,625 | 375 | 72,750 |
| 9 Sept | 1901.75 | 7.45 | 0.65 | 95,625 | -750 | 72,000 |
| 6 Sept | 1896.30 | 6.8 | 1.30 | 35,250 | 1,125 | 73,125 |
| 5 Sept | 1907.85 | 5.5 | -0.85 | 72,000 | -6,750 | 71,625 |
| 4 Sept | 1912.20 | 6.35 | -0.15 | 89,625 | -8,250 | 78,375 |
| 3 Sept | 1928.65 | 6.5 | -5.90 | 1,35,000 | 8,250 | 85,500 |
| 2 Sept | 1888.75 | 12.4 | -4.60 | 2,28,000 | 30,000 | 77,625 |
| 30 Aug | 1850.30 | 17 | -5.60 | 1,19,250 | 1,500 | 47,625 |
| 29 Aug | 1843.70 | 22.6 | -1.00 | 38,625 | 375 | 46,500 |
| 28 Aug | 1843.70 | 23.6 | -5.40 | 7,125 | -1,125 | 46,125 |
| 27 Aug | 1838.95 | 29 | -10.60 | 60,000 | 3,375 | 49,125 |
| 26 Aug | 1796.25 | 39.6 | -2.70 | 24,000 | 8,625 | 45,375 |
| 23 Aug | 1789.30 | 42.3 | -0.05 | 9,375 | 5,625 | 36,375 |
| 22 Aug | 1795.25 | 42.35 | -2.25 | 15,750 | 3,750 | 30,750 |
| 21 Aug | 1800.60 | 44.6 | -68.90 | 32,250 | 27,000 | 27,000 |
| 20 Aug | 1761.30 | 113.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1671.55 | 113.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1688.90 | 113.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1692.10 | 113.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1682.40 | 113.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1725.10 | 113.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1706.30 | 113.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1685.70 | 113.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1674.50 | 113.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1722.20 | 113.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1753.65 | 113.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1721.05 | 113.5 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1746.70 | 113.5 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1750.95 | 113.5 | 0 | 0 | 0 | |
For Sbi Life Insurance Co Ltd - strike price 1780 expiring on 26SEP2024
Delta for 1780 PE is -
Historical price for 1780 PE is as follows
On 16 Sept SBILIFE was trading at 1821.25. The strike last trading price was 12.05, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by -12375 which decreased total open position to 75375
On 13 Sept SBILIFE was trading at 1846.50. The strike last trading price was 9, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 19125 which increased total open position to 87375
On 12 Sept SBILIFE was trading at 1875.95. The strike last trading price was 7.15, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -15750 which decreased total open position to 78000
On 11 Sept SBILIFE was trading at 1859.15. The strike last trading price was 9.5, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 18375 which increased total open position to 91500
On 10 Sept SBILIFE was trading at 1853.45. The strike last trading price was 12.1, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 72750
On 9 Sept SBILIFE was trading at 1901.75. The strike last trading price was 7.45, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 72000
On 6 Sept SBILIFE was trading at 1896.30. The strike last trading price was 6.8, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 73125
On 5 Sept SBILIFE was trading at 1907.85. The strike last trading price was 5.5, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 71625
On 4 Sept SBILIFE was trading at 1912.20. The strike last trading price was 6.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -8250 which decreased total open position to 78375
On 3 Sept SBILIFE was trading at 1928.65. The strike last trading price was 6.5, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 85500
On 2 Sept SBILIFE was trading at 1888.75. The strike last trading price was 12.4, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 77625
On 30 Aug SBILIFE was trading at 1850.30. The strike last trading price was 17, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 47625
On 29 Aug SBILIFE was trading at 1843.70. The strike last trading price was 22.6, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 46500
On 28 Aug SBILIFE was trading at 1843.70. The strike last trading price was 23.6, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 46125
On 27 Aug SBILIFE was trading at 1838.95. The strike last trading price was 29, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 49125
On 26 Aug SBILIFE was trading at 1796.25. The strike last trading price was 39.6, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 8625 which increased total open position to 45375
On 23 Aug SBILIFE was trading at 1789.30. The strike last trading price was 42.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 36375
On 22 Aug SBILIFE was trading at 1795.25. The strike last trading price was 42.35, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 30750
On 21 Aug SBILIFE was trading at 1800.60. The strike last trading price was 44.6, which was -68.90 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 27000
On 20 Aug SBILIFE was trading at 1761.30. The strike last trading price was 113.5, 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 113.5, 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 113.5, 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 113.5, 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 113.5, 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 113.5, 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 113.5, 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 113.5, 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 113.5, 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 113.5, 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 113.5, 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 113.5, 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 113.5, 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 113.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0