SBILIFE
Sbi Life Insurance Co Ltd
Historical option data for SBILIFE
21 Nov 2024 04:10 PM IST
| SBILIFE 28NOV2024 1780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1477.95 | 0.2 | -0.10 | - | 4 | -1 | 104 | |||
| 20 Nov | 1522.90 | 0.3 | 0.00 | 41.93 | 30 | -14 | 106 | |||
| 19 Nov | 1522.90 | 0.3 | -0.25 | 41.93 | 30 | -13 | 106 | |||
| 18 Nov | 1562.60 | 0.55 | -0.15 | 35.87 | 47 | -20 | 119 | |||
| 14 Nov | 1562.30 | 0.7 | -0.25 | 31.44 | 21 | 3 | 138 | |||
| 13 Nov | 1546.70 | 0.95 | 0.00 | 0.00 | 0 | -4 | 0 | |||
| 12 Nov | 1562.45 | 0.95 | -0.05 | 31.08 | 26 | -4 | 135 | |||
| 11 Nov | 1566.00 | 1 | -0.30 | 29.11 | 24 | -6 | 152 | |||
| 8 Nov | 1569.95 | 1.3 | -0.70 | 27.51 | 35 | -24 | 158 | |||
|
|
||||||||||
| 7 Nov | 1589.85 | 2 | -0.85 | 26.28 | 196 | -26 | 181 | |||
| 6 Nov | 1603.95 | 2.85 | -0.70 | 25.52 | 100 | -5 | 208 | |||
| 5 Nov | 1633.20 | 3.55 | -0.20 | 23.81 | 270 | 103 | 212 | |||
| 4 Nov | 1608.80 | 3.75 | -4.30 | 25.92 | 245 | 18 | 108 | |||
| 1 Nov | 1628.85 | 8.05 | -0.30 | 26.03 | 5 | 1 | 90 | |||
| 31 Oct | 1622.15 | 8.35 | -1.00 | - | 40 | 27 | 77 | |||
| 30 Oct | 1624.15 | 9.35 | -4.35 | - | 34 | 19 | 51 | |||
| 29 Oct | 1661.35 | 13.7 | 5.35 | - | 38 | -2 | 35 | |||
| 28 Oct | 1605.90 | 8.35 | -3.35 | - | 28 | 22 | 37 | |||
| 25 Oct | 1616.75 | 11.7 | -4.15 | - | 15 | 8 | 15 | |||
| 24 Oct | 1635.30 | 15.85 | -158.45 | - | 11 | 6 | 6 | |||
| 23 Oct | 1716.00 | 174.3 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1698.15 | 174.3 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1711.85 | 174.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1706.05 | 174.3 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1702.00 | 174.3 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1733.75 | 174.3 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1723.75 | 174.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1735.05 | 174.3 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1737.40 | 174.3 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1728.05 | 174.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1787.95 | 174.3 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1834.20 | 174.3 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1844.00 | 174.3 | - | 0 | 0 | 0 | ||||
For Sbi Life Insurance Co Ltd - strike price 1780 expiring on 28NOV2024
Delta for 1780 CE is -
Historical price for 1780 CE is as follows
On 21 Nov SBILIFE was trading at 1477.95. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 104
On 20 Nov SBILIFE was trading at 1522.90. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 41.93, the open interest changed by -14 which decreased total open position to 106
On 19 Nov SBILIFE was trading at 1522.90. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was 41.93, the open interest changed by -13 which decreased total open position to 106
On 18 Nov SBILIFE was trading at 1562.60. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 35.87, the open interest changed by -20 which decreased total open position to 119
On 14 Nov SBILIFE was trading at 1562.30. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 31.44, the open interest changed by 3 which increased total open position to 138
On 13 Nov SBILIFE was trading at 1546.70. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 12 Nov SBILIFE was trading at 1562.45. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 31.08, the open interest changed by -4 which decreased total open position to 135
On 11 Nov SBILIFE was trading at 1566.00. The strike last trading price was 1, which was -0.30 lower than the previous day. The implied volatity was 29.11, the open interest changed by -6 which decreased total open position to 152
On 8 Nov SBILIFE was trading at 1569.95. The strike last trading price was 1.3, which was -0.70 lower than the previous day. The implied volatity was 27.51, the open interest changed by -24 which decreased total open position to 158
On 7 Nov SBILIFE was trading at 1589.85. The strike last trading price was 2, which was -0.85 lower than the previous day. The implied volatity was 26.28, the open interest changed by -26 which decreased total open position to 181
On 6 Nov SBILIFE was trading at 1603.95. The strike last trading price was 2.85, which was -0.70 lower than the previous day. The implied volatity was 25.52, the open interest changed by -5 which decreased total open position to 208
On 5 Nov SBILIFE was trading at 1633.20. The strike last trading price was 3.55, which was -0.20 lower than the previous day. The implied volatity was 23.81, the open interest changed by 103 which increased total open position to 212
On 4 Nov SBILIFE was trading at 1608.80. The strike last trading price was 3.75, which was -4.30 lower than the previous day. The implied volatity was 25.92, the open interest changed by 18 which increased total open position to 108
On 1 Nov SBILIFE was trading at 1628.85. The strike last trading price was 8.05, which was -0.30 lower than the previous day. The implied volatity was 26.03, the open interest changed by 1 which increased total open position to 90
On 31 Oct SBILIFE was trading at 1622.15. The strike last trading price was 8.35, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct SBILIFE was trading at 1624.15. The strike last trading price was 9.35, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct SBILIFE was trading at 1661.35. The strike last trading price was 13.7, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct SBILIFE was trading at 1605.90. The strike last trading price was 8.35, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct SBILIFE was trading at 1616.75. The strike last trading price was 11.7, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct SBILIFE was trading at 1635.30. The strike last trading price was 15.85, which was -158.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct SBILIFE was trading at 1716.00. The strike last trading price was 174.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct SBILIFE was trading at 1698.15. The strike last trading price was 174.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct SBILIFE was trading at 1711.85. The strike last trading price was 174.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct SBILIFE was trading at 1706.05. The strike last trading price was 174.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct SBILIFE was trading at 1702.00. The strike last trading price was 174.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct SBILIFE was trading at 1733.75. The strike last trading price was 174.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct SBILIFE was trading at 1723.75. The strike last trading price was 174.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct SBILIFE was trading at 1735.05. The strike last trading price was 174.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct SBILIFE was trading at 1737.40. The strike last trading price was 174.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct SBILIFE was trading at 1728.05. The strike last trading price was 174.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct SBILIFE was trading at 1787.95. The strike last trading price was 174.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct SBILIFE was trading at 1834.20. The strike last trading price was 174.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept SBILIFE was trading at 1844.00. The strike last trading price was 174.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SBILIFE 28NOV2024 1780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1477.95 | 33.7 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1522.90 | 33.7 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1522.90 | 33.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1562.60 | 33.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1562.30 | 33.7 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1546.70 | 33.7 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1562.45 | 33.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1566.00 | 33.7 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1569.95 | 33.7 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1589.85 | 33.7 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1603.95 | 33.7 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1633.20 | 33.7 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1608.80 | 33.7 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 1628.85 | 33.7 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 1622.15 | 33.7 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1624.15 | 33.7 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1661.35 | 33.7 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1605.90 | 33.7 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1616.75 | 33.7 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1635.30 | 33.7 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1716.00 | 33.7 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1698.15 | 33.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1711.85 | 33.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1706.05 | 33.7 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1702.00 | 33.7 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1733.75 | 33.7 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1723.75 | 33.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1735.05 | 33.7 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1737.40 | 33.7 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1728.05 | 33.7 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1787.95 | 33.7 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1834.20 | 33.7 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1844.00 | 33.7 | - | 0 | 0 | 0 | |
For Sbi Life Insurance Co Ltd - strike price 1780 expiring on 28NOV2024
Delta for 1780 PE is -
Historical price for 1780 PE is as follows
On 21 Nov SBILIFE was trading at 1477.95. The strike last trading price was 33.7, 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 20 Nov SBILIFE was trading at 1522.90. The strike last trading price was 33.7, 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 19 Nov SBILIFE was trading at 1522.90. The strike last trading price was 33.7, 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 18 Nov SBILIFE was trading at 1562.60. The strike last trading price was 33.7, 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 14 Nov SBILIFE was trading at 1562.30. The strike last trading price was 33.7, 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 Nov SBILIFE was trading at 1546.70. The strike last trading price was 33.7, 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 Nov SBILIFE was trading at 1562.45. The strike last trading price was 33.7, 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 11 Nov SBILIFE was trading at 1566.00. The strike last trading price was 33.7, 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 8 Nov SBILIFE was trading at 1569.95. The strike last trading price was 33.7, 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 7 Nov SBILIFE was trading at 1589.85. The strike last trading price was 33.7, 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 6 Nov SBILIFE was trading at 1603.95. The strike last trading price was 33.7, 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 5 Nov SBILIFE was trading at 1633.20. The strike last trading price was 33.7, 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 4 Nov SBILIFE was trading at 1608.80. The strike last trading price was 33.7, 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 1 Nov SBILIFE was trading at 1628.85. The strike last trading price was 33.7, 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 31 Oct SBILIFE was trading at 1622.15. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct SBILIFE was trading at 1624.15. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct SBILIFE was trading at 1661.35. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct SBILIFE was trading at 1605.90. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct SBILIFE was trading at 1616.75. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct SBILIFE was trading at 1635.30. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct SBILIFE was trading at 1716.00. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct SBILIFE was trading at 1698.15. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct SBILIFE was trading at 1711.85. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct SBILIFE was trading at 1706.05. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct SBILIFE was trading at 1702.00. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct SBILIFE was trading at 1733.75. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct SBILIFE was trading at 1723.75. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct SBILIFE was trading at 1735.05. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct SBILIFE was trading at 1737.40. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct SBILIFE was trading at 1728.05. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct SBILIFE was trading at 1787.95. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct SBILIFE was trading at 1834.20. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept SBILIFE was trading at 1844.00. The strike last trading price was 33.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
