SBILIFE
Sbi Life Insurance Co Ltd
Historical option data for SBILIFE
03 Dec 2024 04:10 PM IST
| SBILIFE 26DEC2024 1800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.10
Theta: -0.09
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 1440.95 | 0.5 | -0.15 | 37.83 | 2 | 0 | 19 | |||
| 2 Dec | 1422.05 | 0.65 | -0.15 | 39.42 | 7 | -1 | 19 | |||
| 28 Nov | 1428.60 | 0.8 | -0.20 | 37.18 | 12 | 7 | 19 | |||
| 27 Nov | 1505.40 | 1 | -0.20 | 29.44 | 3 | 2 | 12 | |||
| 26 Nov | 1506.75 | 1.2 | -0.10 | 29.54 | 6 | 5 | 10 | |||
| 25 Nov | 1495.20 | 1.3 | 0.90 | 30.47 | 16 | 5 | 5 | |||
| 22 Nov | 1485.15 | 0.4 | -181.80 | 25.94 | 3 | 2 | 2 | |||
| 31 Oct | 1622.15 | 182.2 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1624.15 | 182.2 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1661.35 | 182.2 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1605.90 | 182.2 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1616.75 | 182.2 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1635.30 | 182.2 | 182.20 | - | 0 | 0 | 0 | |||
| 23 Oct | 1716.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1698.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1711.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1706.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1702.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1733.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1723.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1738.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1735.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1734.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1737.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1728.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1787.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Oct | 1798.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1805.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1834.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1844.00 | 0 | - | 0 | 0 | 0 | ||||
For Sbi Life Insurance Co Ltd - strike price 1800 expiring on 26DEC2024
Delta for 1800 CE is 0.01
Historical price for 1800 CE is as follows
On 3 Dec SBILIFE was trading at 1440.95. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 37.83, the open interest changed by 0 which decreased total open position to 19
On 2 Dec SBILIFE was trading at 1422.05. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 39.42, the open interest changed by -1 which decreased total open position to 19
On 28 Nov SBILIFE was trading at 1428.60. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was 37.18, the open interest changed by 7 which increased total open position to 19
On 27 Nov SBILIFE was trading at 1505.40. The strike last trading price was 1, which was -0.20 lower than the previous day. The implied volatity was 29.44, the open interest changed by 2 which increased total open position to 12
On 26 Nov SBILIFE was trading at 1506.75. The strike last trading price was 1.2, which was -0.10 lower than the previous day. The implied volatity was 29.54, the open interest changed by 5 which increased total open position to 10
On 25 Nov SBILIFE was trading at 1495.20. The strike last trading price was 1.3, which was 0.90 higher than the previous day. The implied volatity was 30.47, the open interest changed by 5 which increased total open position to 5
On 22 Nov SBILIFE was trading at 1485.15. The strike last trading price was 0.4, which was -181.80 lower than the previous day. The implied volatity was 25.94, the open interest changed by 2 which increased total open position to 2
On 31 Oct SBILIFE was trading at 1622.15. The strike last trading price was 182.2, 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 182.2, 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 182.2, 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 182.2, 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 182.2, 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 182.2, which was 182.20 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 14 Oct SBILIFE was trading at 1738.30. 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 which decreased total open position to
On 11 Oct SBILIFE was trading at 1735.05. 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 which decreased total open position to
On 10 Oct SBILIFE was trading at 1734.50. 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 which decreased total open position to
On 9 Oct SBILIFE was trading at 1737.40. 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 which decreased total open position to
On 8 Oct SBILIFE was trading at 1728.05. 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 which decreased total open position to
On 7 Oct SBILIFE was trading at 1787.95. 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 which decreased total open position to
On 4 Oct SBILIFE was trading at 1798.10. 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 which decreased total open position to
On 3 Oct SBILIFE was trading at 1805.55. 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 which decreased total open position to
On 1 Oct SBILIFE was trading at 1834.20. 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 which decreased total open position to
On 30 Sept SBILIFE was trading at 1844.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SBILIFE 26DEC2024 1800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 1440.95 | 351.5 | 1.60 | - | 2 | 1 | 19 |
| 2 Dec | 1422.05 | 349.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 1428.60 | 349.9 | 64.90 | - | 7 | 6 | 17 |
| 27 Nov | 1505.40 | 285 | 7.00 | 41.45 | 1 | 0 | 10 |
| 26 Nov | 1506.75 | 278 | -7.00 | - | 5 | 4 | 9 |
| 25 Nov | 1495.20 | 285 | -20.00 | 22.33 | 2 | 4 | 4 |
| 22 Nov | 1485.15 | 305 | 305.00 | 35.94 | 3 | 2 | 2 |
| 31 Oct | 1622.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1624.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1661.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1605.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1616.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1635.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1716.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1698.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1711.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1706.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1702.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1733.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1723.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1738.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1735.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1734.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1737.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1728.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1787.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1798.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1805.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1834.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1844.00 | 0 | - | 0 | 0 | 0 | |
For Sbi Life Insurance Co Ltd - strike price 1800 expiring on 26DEC2024
Delta for 1800 PE is -
Historical price for 1800 PE is as follows
On 3 Dec SBILIFE was trading at 1440.95. The strike last trading price was 351.5, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 19
On 2 Dec SBILIFE was trading at 1422.05. The strike last trading price was 349.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Nov SBILIFE was trading at 1428.60. The strike last trading price was 349.9, which was 64.90 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 17
On 27 Nov SBILIFE was trading at 1505.40. The strike last trading price was 285, which was 7.00 higher than the previous day. The implied volatity was 41.45, the open interest changed by 0 which decreased total open position to 10
On 26 Nov SBILIFE was trading at 1506.75. The strike last trading price was 278, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 9
On 25 Nov SBILIFE was trading at 1495.20. The strike last trading price was 285, which was -20.00 lower than the previous day. The implied volatity was 22.33, the open interest changed by 4 which increased total open position to 4
On 22 Nov SBILIFE was trading at 1485.15. The strike last trading price was 305, which was 305.00 higher than the previous day. The implied volatity was 35.94, the open interest changed by 2 which increased total open position to 2
On 31 Oct SBILIFE was trading at 1622.15. 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 which decreased total open position to
On 30 Oct SBILIFE was trading at 1624.15. 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 which decreased total open position to
On 29 Oct SBILIFE was trading at 1661.35. 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 which decreased total open position to
On 28 Oct SBILIFE was trading at 1605.90. 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 which decreased total open position to
On 25 Oct SBILIFE was trading at 1616.75. 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 which decreased total open position to
On 24 Oct SBILIFE was trading at 1635.30. 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 which decreased total open position to
On 23 Oct SBILIFE was trading at 1716.00. 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 which decreased total open position to
On 22 Oct SBILIFE was trading at 1698.15. 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 which decreased total open position to
On 21 Oct SBILIFE was trading at 1711.85. 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 which decreased total open position to
On 18 Oct SBILIFE was trading at 1706.05. 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 which decreased total open position to
On 17 Oct SBILIFE was trading at 1702.00. 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 which decreased total open position to
On 16 Oct SBILIFE was trading at 1733.75. 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 which decreased total open position to
On 15 Oct SBILIFE was trading at 1723.75. 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 which decreased total open position to
On 14 Oct SBILIFE was trading at 1738.30. 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 which decreased total open position to
On 11 Oct SBILIFE was trading at 1735.05. 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 which decreased total open position to
On 10 Oct SBILIFE was trading at 1734.50. 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 which decreased total open position to
On 9 Oct SBILIFE was trading at 1737.40. 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 which decreased total open position to
On 8 Oct SBILIFE was trading at 1728.05. 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 which decreased total open position to
On 7 Oct SBILIFE was trading at 1787.95. 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 which decreased total open position to
On 4 Oct SBILIFE was trading at 1798.10. 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 which decreased total open position to
On 3 Oct SBILIFE was trading at 1805.55. 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 which decreased total open position to
On 1 Oct SBILIFE was trading at 1834.20. 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 which decreased total open position to
On 30 Sept SBILIFE was trading at 1844.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
