SBILIFE
Sbi Life Insurance Co Ltd
Historical option data for SBILIFE
24 Apr 2026 01:35 PM IST
| SBILIFE 28-Apr-2026 (4d) 1820 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.19
Vega: 0.01
Theta: -1.55
Gamma: 0.00571
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1776.50 | 5 | -22.5 | 24.48 | 3,264 | 161 | 316 | |||||||||
| 23 Apr | 1828.10 | 28.8 | -55.2 | 25.36 | 1,569 | 103 | 155 | |||||||||
| 22 Apr | 1884.80 | 84.15 | -18.099999999999994 | 44.92 | 77 | -13 | 51 | |||||||||
| 21 Apr | 1911.60 | 102.35 | -61.150000000000006 | 36.45 | 73 | 0 | 64 | |||||||||
| 20 Apr | 1982.50 | 163.5 | 3.9499999999999886 | - | 0 | 0 | 64 | |||||||||
| 17 Apr | 1970.90 | 163.5 | 3.9499999999999886 | 31.54 | 0 | 0 | 64 | |||||||||
| 16 Apr | 1974.70 | 163.5 | 11.699999999999989 | 31.54 | 1 | 0 | 65 | |||||||||
| 15 Apr | 1971.00 | 151.8 | 33.000000000000014 | 26.85 | 3 | -1 | 64 | |||||||||
| 13 Apr | 1914.40 | 114.35 | -4.450000000000003 | 27.15 | 0 | 0 | 65 | |||||||||
| 10 Apr | 1923.20 | 114.35 | 9.349999999999994 | 27.15 | 35 | 7 | 64 | |||||||||
| 9 Apr | 1904.00 | 105 | -7.4 | 19.55 | 8 | 3 | 57 | |||||||||
| 8 Apr | 1907.60 | 114.35 | 48.3 | 26.68 | 117 | 2 | 57 | |||||||||
| 7 Apr | 1841.40 | 65.1 | -1.7 | 28.38 | 158 | -15 | 57 | |||||||||
| 6 Apr | 1836.80 | 64.8 | 25.45 | 26.58 | 239 | -24 | 73 | |||||||||
| 2 Apr | 1774.00 | 40 | -6.15 | 29.99 | 142 | -4 | 97 | |||||||||
| 1 Apr | 1790.50 | 43.5 | -2.5 | 25.61 | 376 | 32 | 98 | |||||||||
| 30 Mar | 1777.30 | 47 | -28.9 | 29.23 | 197 | 33 | 66 | |||||||||
| 27 Mar | 1837.60 | 75.55 | -6.85 | 29 | 26 | 9 | 31 | |||||||||
| 25 Mar | 1851.80 | 83.7 | -205.65 | 26.82 | 28 | 21 | 21 | |||||||||
| 24 Mar | 1836.00 | 289.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1832.30 | 289.35 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 20 Mar | 1896.90 | 289.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1903.10 | 289.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1962.50 | 289.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1932.10 | 289.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1909.20 | 289.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1904.40 | 289.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1939.40 | 289.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1938.60 | 289.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1963.70 | 289.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1912.50 | 289.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1941.60 | 289.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1945.00 | 289.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1930.60 | 289.35 | 0 | - | 0 | 0 | 0 | |||||||||
For Sbi Life Insurance Co Ltd - strike price 1820 expiring on 28APR2026
Delta for 1820 CE is 0.19
Historical price for 1820 CE is as follows
On 24 Apr SBILIFE was trading at 1776.50. The strike last trading price was 5, which was -22.5 lower than the previous day. The implied volatity was 24.48, the open interest changed by 161 which increased total open position to 316
On 23 Apr SBILIFE was trading at 1828.10. The strike last trading price was 28.8, which was -55.2 lower than the previous day. The implied volatity was 25.36, the open interest changed by 103 which increased total open position to 155
On 22 Apr SBILIFE was trading at 1884.80. The strike last trading price was 84.15, which was -18.099999999999994 lower than the previous day. The implied volatity was 44.92, the open interest changed by -13 which decreased total open position to 51
On 21 Apr SBILIFE was trading at 1911.60. The strike last trading price was 102.35, which was -61.150000000000006 lower than the previous day. The implied volatity was 36.45, the open interest changed by 0 which decreased total open position to 64
On 20 Apr SBILIFE was trading at 1982.50. The strike last trading price was 163.5, which was 3.9499999999999886 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64
On 17 Apr SBILIFE was trading at 1970.90. The strike last trading price was 163.5, which was 3.9499999999999886 higher than the previous day. The implied volatity was 31.54, the open interest changed by 0 which decreased total open position to 64
On 16 Apr SBILIFE was trading at 1974.70. The strike last trading price was 163.5, which was 11.699999999999989 higher than the previous day. The implied volatity was 31.54, the open interest changed by 0 which decreased total open position to 65
On 15 Apr SBILIFE was trading at 1971.00. The strike last trading price was 151.8, which was 33.000000000000014 higher than the previous day. The implied volatity was 26.85, the open interest changed by -1 which decreased total open position to 64
On 13 Apr SBILIFE was trading at 1914.40. The strike last trading price was 114.35, which was -4.450000000000003 lower than the previous day. The implied volatity was 27.15, the open interest changed by 0 which decreased total open position to 65
On 10 Apr SBILIFE was trading at 1923.20. The strike last trading price was 114.35, which was 9.349999999999994 higher than the previous day. The implied volatity was 27.15, the open interest changed by 7 which increased total open position to 64
On 9 Apr SBILIFE was trading at 1904.00. The strike last trading price was 105, which was -7.4 lower than the previous day. The implied volatity was 19.55, the open interest changed by 3 which increased total open position to 57
On 8 Apr SBILIFE was trading at 1907.60. The strike last trading price was 114.35, which was 48.3 higher than the previous day. The implied volatity was 26.68, the open interest changed by 2 which increased total open position to 57
On 7 Apr SBILIFE was trading at 1841.40. The strike last trading price was 65.1, which was -1.7 lower than the previous day. The implied volatity was 28.38, the open interest changed by -15 which decreased total open position to 57
On 6 Apr SBILIFE was trading at 1836.80. The strike last trading price was 64.8, which was 25.45 higher than the previous day. The implied volatity was 26.58, the open interest changed by -24 which decreased total open position to 73
On 2 Apr SBILIFE was trading at 1774.00. The strike last trading price was 40, which was -6.15 lower than the previous day. The implied volatity was 29.99, the open interest changed by -4 which decreased total open position to 97
On 1 Apr SBILIFE was trading at 1790.50. The strike last trading price was 43.5, which was -2.5 lower than the previous day. The implied volatity was 25.61, the open interest changed by 32 which increased total open position to 98
On 30 Mar SBILIFE was trading at 1777.30. The strike last trading price was 47, which was -28.9 lower than the previous day. The implied volatity was 29.23, the open interest changed by 33 which increased total open position to 66
On 27 Mar SBILIFE was trading at 1837.60. The strike last trading price was 75.55, which was -6.85 lower than the previous day. The implied volatity was 29, the open interest changed by 9 which increased total open position to 31
On 25 Mar SBILIFE was trading at 1851.80. The strike last trading price was 83.7, which was -205.65 lower than the previous day. The implied volatity was 26.82, the open interest changed by 21 which increased total open position to 21
On 24 Mar SBILIFE was trading at 1836.00. The strike last trading price was 289.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar SBILIFE was trading at 1832.30. The strike last trading price was 289.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar SBILIFE was trading at 1896.90. The strike last trading price was 289.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar SBILIFE was trading at 1903.10. The strike last trading price was 289.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar SBILIFE was trading at 1962.50. The strike last trading price was 289.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar SBILIFE was trading at 1932.10. The strike last trading price was 289.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar SBILIFE was trading at 1909.20. The strike last trading price was 289.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar SBILIFE was trading at 1904.40. The strike last trading price was 289.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar SBILIFE was trading at 1939.40. The strike last trading price was 289.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar SBILIFE was trading at 1938.60. The strike last trading price was 289.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar SBILIFE was trading at 1963.70. The strike last trading price was 289.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar SBILIFE was trading at 1912.50. The strike last trading price was 289.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar SBILIFE was trading at 1941.60. The strike last trading price was 289.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar SBILIFE was trading at 1945.00. The strike last trading price was 289.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar SBILIFE was trading at 1930.60. The strike last trading price was 289.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SBILIFE 28-Apr-2026 (4d) 1820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 0.01
Theta: -2.06
Gamma: 0.00517
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1776.50 | 51.85 | 30.85 | 31.69 | 2,018 | -47 | 278 |
| 23 Apr | 1828.10 | 19.7 | 4.199999999999999 | 28.68 | 6,940 | 41 | 325 |
| 22 Apr | 1884.80 | 16.75 | 9.7 | 43.11 | 1,139 | 102 | 284 |
| 21 Apr | 1911.60 | 7.3 | 4.55 | 34.73 | 756 | 51 | 180 |
| 20 Apr | 1982.50 | 2.75 | -1.0499999999999998 | 36.4 | 45 | 1 | 136 |
| 17 Apr | 1970.90 | 3.7 | 3.7 | 31.6 | 0 | 0 | 135 |
| 16 Apr | 1974.70 | 3.7 | -0.8999999999999995 | 31.6 | 65 | -28 | 135 |
| 15 Apr | 1971.00 | 4.55 | -9.100000000000001 | 31.06 | 178 | 29 | 163 |
| 13 Apr | 1914.40 | 13.45 | -0.15000000000000036 | 31.06 | 85 | 36 | 134 |
| 10 Apr | 1923.20 | 13.7 | -2.3000000000000007 | 29.73 | 48 | 0 | 99 |
| 9 Apr | 1904.00 | 16.05 | 0.2 | 30.36 | 54 | -5 | 100 |
| 8 Apr | 1907.60 | 15.45 | -26.2 | 29.42 | 190 | 3 | 104 |
| 7 Apr | 1841.40 | 41.95 | -4.2 | 31.55 | 166 | 2 | 102 |
| 6 Apr | 1836.80 | 46.75 | -32.15 | 34.22 | 157 | 13 | 99 |
| 2 Apr | 1774.00 | 78.65 | 8.5 | 30.24 | 112 | -2 | 86 |
| 1 Apr | 1790.50 | 70.5 | -10.05 | 32.51 | 364 | 32 | 84 |
| 30 Mar | 1777.30 | 79.05 | 28.55 | 32.48 | 96 | 6 | 53 |
| 27 Mar | 1837.60 | 52 | 11.3 | 29.72 | 94 | 29 | 45 |
| 25 Mar | 1851.80 | 41 | -10.15 | 27.09 | 29 | -5 | 15 |
| 24 Mar | 1836.00 | 46.3 | -15.7 | 27.39 | 25 | 10 | 13 |
| 23 Mar | 1832.30 | 62 | 44 | 33.03 | 8 | 1 | 3 |
| 20 Mar | 1896.90 | 18 | 12.35 | - | 0 | 2 | 0 |
| 19 Mar | 1903.10 | 18 | 12.35 | 22.62 | 3 | 0 | 0 |
| 18 Mar | 1962.50 | 5.65 | 0 | 6.49 | 0 | 0 | 0 |
| 17 Mar | 1932.10 | 5.65 | 0 | 5.39 | 0 | 0 | 0 |
| 16 Mar | 1909.20 | 5.65 | 0 | 4.46 | 0 | 0 | 0 |
| 13 Mar | 1904.40 | 5.65 | 0 | 4.39 | 0 | 0 | 0 |
| 12 Mar | 1939.40 | 5.65 | 0 | 5.5 | 0 | 0 | 0 |
| 11 Mar | 1938.60 | 5.65 | 0 | 5.23 | 0 | 0 | 0 |
| 10 Mar | 1963.70 | 5.65 | 0 | 6.19 | 0 | 0 | 0 |
| 9 Mar | 1912.50 | 5.65 | 0 | 4.32 | 0 | 0 | 0 |
| 6 Mar | 1941.60 | 5.65 | 0 | 5.42 | 0 | 0 | 0 |
| 5 Mar | 1945.00 | 5.65 | 0 | 5.53 | 0 | 0 | 0 |
| 4 Mar | 1930.60 | 5.65 | 0 | 4.9 | 0 | 0 | 0 |
For Sbi Life Insurance Co Ltd - strike price 1820 expiring on 28APR2026
Delta for 1820 PE is -0.75
Historical price for 1820 PE is as follows
On 24 Apr SBILIFE was trading at 1776.50. The strike last trading price was 51.85, which was 30.85 higher than the previous day. The implied volatity was 31.69, the open interest changed by -47 which decreased total open position to 278
On 23 Apr SBILIFE was trading at 1828.10. The strike last trading price was 19.7, which was 4.199999999999999 higher than the previous day. The implied volatity was 28.68, the open interest changed by 41 which increased total open position to 325
On 22 Apr SBILIFE was trading at 1884.80. The strike last trading price was 16.75, which was 9.7 higher than the previous day. The implied volatity was 43.11, the open interest changed by 102 which increased total open position to 284
On 21 Apr SBILIFE was trading at 1911.60. The strike last trading price was 7.3, which was 4.55 higher than the previous day. The implied volatity was 34.73, the open interest changed by 51 which increased total open position to 180
On 20 Apr SBILIFE was trading at 1982.50. The strike last trading price was 2.75, which was -1.0499999999999998 lower than the previous day. The implied volatity was 36.4, the open interest changed by 1 which increased total open position to 136
On 17 Apr SBILIFE was trading at 1970.90. The strike last trading price was 3.7, which was 3.7 higher than the previous day. The implied volatity was 31.6, the open interest changed by 0 which decreased total open position to 135
On 16 Apr SBILIFE was trading at 1974.70. The strike last trading price was 3.7, which was -0.8999999999999995 lower than the previous day. The implied volatity was 31.6, the open interest changed by -28 which decreased total open position to 135
On 15 Apr SBILIFE was trading at 1971.00. The strike last trading price was 4.55, which was -9.100000000000001 lower than the previous day. The implied volatity was 31.06, the open interest changed by 29 which increased total open position to 163
On 13 Apr SBILIFE was trading at 1914.40. The strike last trading price was 13.45, which was -0.15000000000000036 lower than the previous day. The implied volatity was 31.06, the open interest changed by 36 which increased total open position to 134
On 10 Apr SBILIFE was trading at 1923.20. The strike last trading price was 13.7, which was -2.3000000000000007 lower than the previous day. The implied volatity was 29.73, the open interest changed by 0 which decreased total open position to 99
On 9 Apr SBILIFE was trading at 1904.00. The strike last trading price was 16.05, which was 0.2 higher than the previous day. The implied volatity was 30.36, the open interest changed by -5 which decreased total open position to 100
On 8 Apr SBILIFE was trading at 1907.60. The strike last trading price was 15.45, which was -26.2 lower than the previous day. The implied volatity was 29.42, the open interest changed by 3 which increased total open position to 104
On 7 Apr SBILIFE was trading at 1841.40. The strike last trading price was 41.95, which was -4.2 lower than the previous day. The implied volatity was 31.55, the open interest changed by 2 which increased total open position to 102
On 6 Apr SBILIFE was trading at 1836.80. The strike last trading price was 46.75, which was -32.15 lower than the previous day. The implied volatity was 34.22, the open interest changed by 13 which increased total open position to 99
On 2 Apr SBILIFE was trading at 1774.00. The strike last trading price was 78.65, which was 8.5 higher than the previous day. The implied volatity was 30.24, the open interest changed by -2 which decreased total open position to 86
On 1 Apr SBILIFE was trading at 1790.50. The strike last trading price was 70.5, which was -10.05 lower than the previous day. The implied volatity was 32.51, the open interest changed by 32 which increased total open position to 84
On 30 Mar SBILIFE was trading at 1777.30. The strike last trading price was 79.05, which was 28.55 higher than the previous day. The implied volatity was 32.48, the open interest changed by 6 which increased total open position to 53
On 27 Mar SBILIFE was trading at 1837.60. The strike last trading price was 52, which was 11.3 higher than the previous day. The implied volatity was 29.72, the open interest changed by 29 which increased total open position to 45
On 25 Mar SBILIFE was trading at 1851.80. The strike last trading price was 41, which was -10.15 lower than the previous day. The implied volatity was 27.09, the open interest changed by -5 which decreased total open position to 15
On 24 Mar SBILIFE was trading at 1836.00. The strike last trading price was 46.3, which was -15.7 lower than the previous day. The implied volatity was 27.39, the open interest changed by 10 which increased total open position to 13
On 23 Mar SBILIFE was trading at 1832.30. The strike last trading price was 62, which was 44 higher than the previous day. The implied volatity was 33.03, the open interest changed by 1 which increased total open position to 3
On 20 Mar SBILIFE was trading at 1896.90. The strike last trading price was 18, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 19 Mar SBILIFE was trading at 1903.10. The strike last trading price was 18, which was 12.35 higher than the previous day. The implied volatity was 22.62, the open interest changed by 0 which decreased total open position to 0
On 18 Mar SBILIFE was trading at 1962.50. The strike last trading price was 5.65, which was 0 lower than the previous day. The implied volatity was 6.49, the open interest changed by 0 which decreased total open position to 0
On 17 Mar SBILIFE was trading at 1932.10. The strike last trading price was 5.65, which was 0 lower than the previous day. The implied volatity was 5.39, the open interest changed by 0 which decreased total open position to 0
On 16 Mar SBILIFE was trading at 1909.20. The strike last trading price was 5.65, which was 0 lower than the previous day. The implied volatity was 4.46, the open interest changed by 0 which decreased total open position to 0
On 13 Mar SBILIFE was trading at 1904.40. The strike last trading price was 5.65, which was 0 lower than the previous day. The implied volatity was 4.39, the open interest changed by 0 which decreased total open position to 0
On 12 Mar SBILIFE was trading at 1939.40. The strike last trading price was 5.65, which was 0 lower than the previous day. The implied volatity was 5.5, the open interest changed by 0 which decreased total open position to 0
On 11 Mar SBILIFE was trading at 1938.60. The strike last trading price was 5.65, which was 0 lower than the previous day. The implied volatity was 5.23, the open interest changed by 0 which decreased total open position to 0
On 10 Mar SBILIFE was trading at 1963.70. The strike last trading price was 5.65, which was 0 lower than the previous day. The implied volatity was 6.19, the open interest changed by 0 which decreased total open position to 0
On 9 Mar SBILIFE was trading at 1912.50. The strike last trading price was 5.65, which was 0 lower than the previous day. The implied volatity was 4.32, the open interest changed by 0 which decreased total open position to 0
On 6 Mar SBILIFE was trading at 1941.60. The strike last trading price was 5.65, which was 0 lower than the previous day. The implied volatity was 5.42, the open interest changed by 0 which decreased total open position to 0
On 5 Mar SBILIFE was trading at 1945.00. The strike last trading price was 5.65, which was 0 lower than the previous day. The implied volatity was 5.53, the open interest changed by 0 which decreased total open position to 0
On 4 Mar SBILIFE was trading at 1930.60. The strike last trading price was 5.65, which was 0 lower than the previous day. The implied volatity was 4.9, the open interest changed by 0 which decreased total open position to 0
