SBILIFE
Sbi Life Insurance Co Ltd
Historical option data for SBILIFE
06 Sep 2024 04:10 PM IST
| SBILIFE 1800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1896.30 | 112.15 | -12.15 | 38,625 | -19,125 | 1,22,250 | ||||
| 5 Sept | 1907.85 | 124.3 | -5.70 | 10,875 | 750 | 1,41,375 | ||||
| 4 Sept | 1912.20 | 130 | -7.00 | 8,250 | 0 | 1,40,625 | ||||
| 3 Sept | 1928.65 | 137 | 31.35 | 48,000 | -375 | 1,40,250 | ||||
| 2 Sept | 1888.75 | 105.65 | 16.75 | 1,63,500 | 23,625 | 1,38,750 | ||||
| 30 Aug | 1850.30 | 88.9 | 11.40 | 6,28,500 | 22,500 | 1,15,125 | ||||
| 29 Aug | 1843.70 | 77.5 | 0.00 | 66,375 | -3,000 | 92,625 | ||||
| 28 Aug | 1843.70 | 77.5 | -1.00 | 78,375 | -7,125 | 96,000 | ||||
| 27 Aug | 1838.95 | 78.5 | 24.15 | 8,22,375 | -6,000 | 1,03,125 | ||||
| 26 Aug | 1796.25 | 54.35 | -0.10 | 1,21,125 | 15,375 | 1,09,125 | ||||
| 23 Aug | 1789.30 | 54.45 | -2.70 | 60,750 | 9,375 | 93,375 | ||||
| 22 Aug | 1795.25 | 57.15 | -1.80 | 1,11,750 | 9,000 | 84,375 | ||||
| 21 Aug | 1800.60 | 58.95 | 16.45 | 2,88,000 | 31,500 | 74,625 | ||||
| 20 Aug | 1761.30 | 42.5 | 27.50 | 90,750 | 36,750 | 42,750 | ||||
| 19 Aug | 1671.55 | 15 | -9.00 | 750 | 0 | 5,625 | ||||
| 16 Aug | 1688.90 | 24 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1692.10 | 24 | 2.25 | 375 | 0 | 5,625 | ||||
| 13 Aug | 1682.40 | 21.75 | -5.15 | 1,500 | -375 | 5,625 | ||||
| 12 Aug | 1705.00 | 26.9 | -12.45 | 1,500 | -375 | 6,000 | ||||
| 9 Aug | 1725.10 | 39.35 | 7.00 | 3,375 | 375 | 5,625 | ||||
| 8 Aug | 1706.30 | 32.35 | 5.95 | 2,250 | -375 | 5,250 | ||||
| 7 Aug | 1685.70 | 26.4 | 0.90 | 1,125 | 0 | 6,375 | ||||
| 6 Aug | 1674.50 | 25.5 | -20.10 | 9,375 | -375 | 5,625 | ||||
| 5 Aug | 1722.20 | 45.6 | -12.70 | 375 | 0 | 6,000 | ||||
| 1 Aug | 1767.25 | 58.3 | 3.10 | 1,500 | 750 | 5,625 | ||||
| 31 Jul | 1753.65 | 55.2 | 8.20 | 3,000 | 1,125 | 4,500 | ||||
| 30 Jul | 1721.05 | 47 | 7.20 | 2,250 | 1,875 | 3,750 | ||||
|
|
||||||||||
| 29 Jul | 1746.70 | 39.8 | -12.40 | 1,500 | 750 | 1,875 | ||||
| 26 Jul | 1750.95 | 52.2 | 22.20 | 375 | 750 | 1,125 | ||||
| 25 Jul | 1695.40 | 30 | 21.60 | 1,125 | 375 | 375 | ||||
| 24 Jul | 1632.95 | 8.4 | 8.40 | 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 | 0 | 0 | |||||
For Sbi Life Insurance Co Ltd - strike price 1800 expiring on 26SEP2024
Delta for 1800 CE is -
Historical price for 1800 CE is as follows
On 6 Sept SBILIFE was trading at 1896.30. The strike last trading price was 112.15, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by -19125 which decreased total open position to 122250
On 5 Sept SBILIFE was trading at 1907.85. The strike last trading price was 124.3, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 141375
On 4 Sept SBILIFE was trading at 1912.20. The strike last trading price was 130, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 140625
On 3 Sept SBILIFE was trading at 1928.65. The strike last trading price was 137, which was 31.35 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 140250
On 2 Sept SBILIFE was trading at 1888.75. The strike last trading price was 105.65, which was 16.75 higher than the previous day. The implied volatity was -, the open interest changed by 23625 which increased total open position to 138750
On 30 Aug SBILIFE was trading at 1850.30. The strike last trading price was 88.9, which was 11.40 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 115125
On 29 Aug SBILIFE was trading at 1843.70. The strike last trading price was 77.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 92625
On 28 Aug SBILIFE was trading at 1843.70. The strike last trading price was 77.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -7125 which decreased total open position to 96000
On 27 Aug SBILIFE was trading at 1838.95. The strike last trading price was 78.5, which was 24.15 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 103125
On 26 Aug SBILIFE was trading at 1796.25. The strike last trading price was 54.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 15375 which increased total open position to 109125
On 23 Aug SBILIFE was trading at 1789.30. The strike last trading price was 54.45, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 9375 which increased total open position to 93375
On 22 Aug SBILIFE was trading at 1795.25. The strike last trading price was 57.15, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 84375
On 21 Aug SBILIFE was trading at 1800.60. The strike last trading price was 58.95, which was 16.45 higher than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 74625
On 20 Aug SBILIFE was trading at 1761.30. The strike last trading price was 42.5, which was 27.50 higher than the previous day. The implied volatity was -, the open interest changed by 36750 which increased total open position to 42750
On 19 Aug SBILIFE was trading at 1671.55. The strike last trading price was 15, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5625
On 16 Aug SBILIFE was trading at 1688.90. The strike last trading price was 24, 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 24, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5625
On 13 Aug SBILIFE was trading at 1682.40. The strike last trading price was 21.75, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 5625
On 12 Aug SBILIFE was trading at 1705.00. The strike last trading price was 26.9, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 6000
On 9 Aug SBILIFE was trading at 1725.10. The strike last trading price was 39.35, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 5625
On 8 Aug SBILIFE was trading at 1706.30. The strike last trading price was 32.35, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 5250
On 7 Aug SBILIFE was trading at 1685.70. The strike last trading price was 26.4, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6375
On 6 Aug SBILIFE was trading at 1674.50. The strike last trading price was 25.5, which was -20.10 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 5625
On 5 Aug SBILIFE was trading at 1722.20. The strike last trading price was 45.6, 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 6000
On 1 Aug SBILIFE was trading at 1767.25. The strike last trading price was 58.3, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 5625
On 31 Jul SBILIFE was trading at 1753.65. The strike last trading price was 55.2, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 4500
On 30 Jul SBILIFE was trading at 1721.05. The strike last trading price was 47, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 3750
On 29 Jul SBILIFE was trading at 1746.70. The strike last trading price was 39.8, which was -12.40 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 1875
On 26 Jul SBILIFE was trading at 1750.95. The strike last trading price was 52.2, which was 22.20 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 1125
On 25 Jul SBILIFE was trading at 1695.40. The strike last trading price was 30, which was 21.60 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 375
On 24 Jul SBILIFE was trading at 1632.95. The strike last trading price was 8.4, which was 8.40 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SBILIFE 1800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1896.30 | 9 | 1.50 | 1,00,500 | -13,500 | 2,10,750 |
| 5 Sept | 1907.85 | 7.5 | -0.80 | 78,000 | -10,125 | 2,25,375 |
| 4 Sept | 1912.20 | 8.3 | -0.40 | 2,10,750 | -12,375 | 2,36,250 |
| 3 Sept | 1928.65 | 8.7 | -7.30 | 6,58,500 | 74,250 | 2,48,250 |
| 2 Sept | 1888.75 | 16 | -5.40 | 4,32,375 | 31,125 | 1,74,750 |
| 30 Aug | 1850.30 | 21.4 | -7.15 | 4,14,000 | 38,250 | 1,44,000 |
| 29 Aug | 1843.70 | 28.55 | -2.95 | 1,71,750 | -13,125 | 1,05,375 |
| 28 Aug | 1843.70 | 31.5 | -4.00 | 1,93,125 | 6,750 | 1,21,125 |
| 27 Aug | 1838.95 | 35.5 | -13.50 | 2,52,000 | 81,375 | 1,14,750 |
| 26 Aug | 1796.25 | 49 | -3.10 | 41,625 | 1,500 | 33,375 |
| 23 Aug | 1789.30 | 52.1 | 0.80 | 21,750 | 3,000 | 31,875 |
| 22 Aug | 1795.25 | 51.3 | -1.35 | 38,625 | 14,625 | 28,875 |
| 21 Aug | 1800.60 | 52.65 | -259.80 | 17,625 | 14,250 | 14,250 |
| 20 Aug | 1761.30 | 312.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1671.55 | 312.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1688.90 | 312.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1692.10 | 312.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1682.40 | 312.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1705.00 | 312.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1725.10 | 312.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1706.30 | 312.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1685.70 | 312.45 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1674.50 | 312.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1722.20 | 312.45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1767.25 | 312.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1753.65 | 312.45 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1721.05 | 312.45 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1746.70 | 312.45 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1750.95 | 312.45 | 312.45 | 0 | 0 | 0 |
| 25 Jul | 1695.40 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 1632.95 | 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 | 0 | 0 | |
For Sbi Life Insurance Co Ltd - strike price 1800 expiring on 26SEP2024
Delta for 1800 PE is -
Historical price for 1800 PE is as follows
On 6 Sept SBILIFE was trading at 1896.30. The strike last trading price was 9, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 210750
On 5 Sept SBILIFE was trading at 1907.85. The strike last trading price was 7.5, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -10125 which decreased total open position to 225375
On 4 Sept SBILIFE was trading at 1912.20. The strike last trading price was 8.3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -12375 which decreased total open position to 236250
On 3 Sept SBILIFE was trading at 1928.65. The strike last trading price was 8.7, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 74250 which increased total open position to 248250
On 2 Sept SBILIFE was trading at 1888.75. The strike last trading price was 16, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 31125 which increased total open position to 174750
On 30 Aug SBILIFE was trading at 1850.30. The strike last trading price was 21.4, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 38250 which increased total open position to 144000
On 29 Aug SBILIFE was trading at 1843.70. The strike last trading price was 28.55, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by -13125 which decreased total open position to 105375
On 28 Aug SBILIFE was trading at 1843.70. The strike last trading price was 31.5, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 121125
On 27 Aug SBILIFE was trading at 1838.95. The strike last trading price was 35.5, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by 81375 which increased total open position to 114750
On 26 Aug SBILIFE was trading at 1796.25. The strike last trading price was 49, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 33375
On 23 Aug SBILIFE was trading at 1789.30. The strike last trading price was 52.1, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 31875
On 22 Aug SBILIFE was trading at 1795.25. The strike last trading price was 51.3, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 28875
On 21 Aug SBILIFE was trading at 1800.60. The strike last trading price was 52.65, which was -259.80 lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 14250
On 20 Aug SBILIFE was trading at 1761.30. The strike last trading price was 312.45, 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 312.45, 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 312.45, 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 312.45, 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 312.45, 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 Aug SBILIFE was trading at 1705.00. The strike last trading price was 312.45, 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 312.45, 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 312.45, 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 312.45, 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 312.45, 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 312.45, 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 Aug SBILIFE was trading at 1767.25. The strike last trading price was 312.45, 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 312.45, 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 312.45, 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 312.45, 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 312.45, which was 312.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul SBILIFE was trading at 1695.40. 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 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0