SBILIFE
Sbi Life Insurance Co Ltd
Historical option data for SBILIFE
24 Apr 2026 01:36 PM IST
| SBILIFE 28-Apr-2026 (4d) 1840 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0
Theta: -1.24
Gamma: 0.00387
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1777.30 | 3.05 | -14.899999999999999 | 26.59 | 4,684 | 153 | 819 | |||||||||
| 23 Apr | 1828.10 | 18.05 | -51.650000000000006 | 24.67 | 5,905 | 548 | 661 | |||||||||
| 22 Apr | 1884.80 | 70.95 | -15 | 46.63 | 185 | -1 | 115 | |||||||||
| 21 Apr | 1911.60 | 85.85 | -15.850000000000009 | 34.9 | 159 | 8 | 117 | |||||||||
| 20 Apr | 1982.50 | 98.55 | -3.1500000000000057 | - | 0 | 0 | 109 | |||||||||
| 17 Apr | 1970.90 | 98.55 | -3.1500000000000057 | - | 0 | 0 | 109 | |||||||||
| 16 Apr | 1974.70 | 98.55 | -3.1500000000000057 | - | 0 | 0 | 109 | |||||||||
| 15 Apr | 1971.00 | 98.55 | -3.1500000000000057 | - | 0 | 0 | 109 | |||||||||
| 13 Apr | 1914.40 | 98.55 | -3.1500000000000057 | 28.89 | 0 | 0 | 109 | |||||||||
| 10 Apr | 1923.20 | 98.55 | 3.700000000000003 | 28.89 | 31 | -8 | 107 | |||||||||
| 9 Apr | 1904.00 | 95.55 | -0.65 | 29.66 | 28 | 0 | 117 | |||||||||
| 8 Apr | 1907.60 | 96.15 | 41.15 | 24.62 | 211 | -1 | 119 | |||||||||
| 7 Apr | 1841.40 | 55 | -1.15 | 28.82 | 262 | -11 | 123 | |||||||||
| 6 Apr | 1836.80 | 56 | 24.75 | 27.87 | 620 | 35 | 134 | |||||||||
| 2 Apr | 1774.00 | 32 | -5.65 | 29.43 | 185 | 60 | 99 | |||||||||
| 1 Apr | 1790.50 | 35.4 | -2.95 | 25.65 | 98 | 26 | 39 | |||||||||
| 30 Mar | 1777.30 | 38.05 | -36.95 | 28.6 | 25 | 11 | 14 | |||||||||
| 27 Mar | 1837.60 | 75 | 18.2 | - | 0 | 0 | 3 | |||||||||
| 25 Mar | 1851.80 | 75 | 18.2 | 28.02 | 3 | 0 | 3 | |||||||||
| 24 Mar | 1836.00 | 56.8 | 0 | 22.01 | 1 | 0 | 2 | |||||||||
| 23 Mar | 1832.30 | 56.8 | -188.75 | 23.03 | 4 | 3 | 3 | |||||||||
| 20 Mar | 1896.90 | 245.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1903.10 | 245.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1962.50 | 245.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1932.10 | 245.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1909.20 | 245.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1904.40 | 245.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1939.40 | 245.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1938.60 | 245.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1963.70 | 245.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1912.50 | 245.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1941.60 | 245.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1945.00 | 245.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1930.60 | 245.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 2032.20 | 245.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 2037.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 2082.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2073.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 2082.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 2109.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 2080.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 2043.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 2059.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 2039.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 2042.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 2034.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 2022.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 2026.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 2018.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 2024.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Feb | 1996.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 2017.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 2041.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 2002.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 2001.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1974.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1998.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1996.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Sbi Life Insurance Co Ltd - strike price 1840 expiring on 28APR2026
Delta for 1840 CE is 0.12
Historical price for 1840 CE is as follows
On 24 Apr SBILIFE was trading at 1777.30. The strike last trading price was 3.05, which was -14.899999999999999 lower than the previous day. The implied volatity was 26.59, the open interest changed by 153 which increased total open position to 819
On 23 Apr SBILIFE was trading at 1828.10. The strike last trading price was 18.05, which was -51.650000000000006 lower than the previous day. The implied volatity was 24.67, the open interest changed by 548 which increased total open position to 661
On 22 Apr SBILIFE was trading at 1884.80. The strike last trading price was 70.95, which was -15 lower than the previous day. The implied volatity was 46.63, the open interest changed by -1 which decreased total open position to 115
On 21 Apr SBILIFE was trading at 1911.60. The strike last trading price was 85.85, which was -15.850000000000009 lower than the previous day. The implied volatity was 34.9, the open interest changed by 8 which increased total open position to 117
On 20 Apr SBILIFE was trading at 1982.50. The strike last trading price was 98.55, which was -3.1500000000000057 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 109
On 17 Apr SBILIFE was trading at 1970.90. The strike last trading price was 98.55, which was -3.1500000000000057 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 109
On 16 Apr SBILIFE was trading at 1974.70. The strike last trading price was 98.55, which was -3.1500000000000057 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 109
On 15 Apr SBILIFE was trading at 1971.00. The strike last trading price was 98.55, which was -3.1500000000000057 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 109
On 13 Apr SBILIFE was trading at 1914.40. The strike last trading price was 98.55, which was -3.1500000000000057 lower than the previous day. The implied volatity was 28.89, the open interest changed by 0 which decreased total open position to 109
On 10 Apr SBILIFE was trading at 1923.20. The strike last trading price was 98.55, which was 3.700000000000003 higher than the previous day. The implied volatity was 28.89, the open interest changed by -8 which decreased total open position to 107
On 9 Apr SBILIFE was trading at 1904.00. The strike last trading price was 95.55, which was -0.65 lower than the previous day. The implied volatity was 29.66, the open interest changed by 0 which decreased total open position to 117
On 8 Apr SBILIFE was trading at 1907.60. The strike last trading price was 96.15, which was 41.15 higher than the previous day. The implied volatity was 24.62, the open interest changed by -1 which decreased total open position to 119
On 7 Apr SBILIFE was trading at 1841.40. The strike last trading price was 55, which was -1.15 lower than the previous day. The implied volatity was 28.82, the open interest changed by -11 which decreased total open position to 123
On 6 Apr SBILIFE was trading at 1836.80. The strike last trading price was 56, which was 24.75 higher than the previous day. The implied volatity was 27.87, the open interest changed by 35 which increased total open position to 134
On 2 Apr SBILIFE was trading at 1774.00. The strike last trading price was 32, which was -5.65 lower than the previous day. The implied volatity was 29.43, the open interest changed by 60 which increased total open position to 99
On 1 Apr SBILIFE was trading at 1790.50. The strike last trading price was 35.4, which was -2.95 lower than the previous day. The implied volatity was 25.65, the open interest changed by 26 which increased total open position to 39
On 30 Mar SBILIFE was trading at 1777.30. The strike last trading price was 38.05, which was -36.95 lower than the previous day. The implied volatity was 28.6, the open interest changed by 11 which increased total open position to 14
On 27 Mar SBILIFE was trading at 1837.60. The strike last trading price was 75, which was 18.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 Mar SBILIFE was trading at 1851.80. The strike last trading price was 75, which was 18.2 higher than the previous day. The implied volatity was 28.02, the open interest changed by 0 which decreased total open position to 3
On 24 Mar SBILIFE was trading at 1836.00. The strike last trading price was 56.8, which was 0 lower than the previous day. The implied volatity was 22.01, the open interest changed by 0 which decreased total open position to 2
On 23 Mar SBILIFE was trading at 1832.30. The strike last trading price was 56.8, which was -188.75 lower than the previous day. The implied volatity was 23.03, the open interest changed by 3 which increased total open position to 3
On 20 Mar SBILIFE was trading at 1896.90. The strike last trading price was 245.55, 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 245.55, 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 245.55, 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 245.55, 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 245.55, 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 245.55, 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 245.55, 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 245.55, 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 245.55, 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 245.55, 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 245.55, 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 245.55, 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 245.55, 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 2 Mar SBILIFE was trading at 2032.20. The strike last trading price was 245.55, 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 27 Feb SBILIFE was trading at 2037.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb SBILIFE was trading at 2082.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb SBILIFE was trading at 2073.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb SBILIFE was trading at 2082.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb SBILIFE was trading at 2109.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb SBILIFE was trading at 2080.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb SBILIFE was trading at 2043.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb SBILIFE was trading at 2059.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb SBILIFE was trading at 2039.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb SBILIFE was trading at 2042.40. The strike last trading price was 0, 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 Feb SBILIFE was trading at 2034.20. The strike last trading price was 0, 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 Feb SBILIFE was trading at 2022.10. The strike last trading price was 0, 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 Feb SBILIFE was trading at 2026.30. The strike last trading price was 0, 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 Feb SBILIFE was trading at 2018.30. The strike last trading price was 0, 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 Feb SBILIFE was trading at 2024.00. The strike last trading price was 0, 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 Feb SBILIFE was trading at 1996.70. The strike last trading price was 0, 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 Feb SBILIFE was trading at 2017.80. The strike last trading price was 0, 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 Feb SBILIFE was trading at 2041.70. The strike last trading price was 0, 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 3 Feb SBILIFE was trading at 2002.10. The strike last trading price was 0, 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 2 Feb SBILIFE was trading at 2001.00. The strike last trading price was 0, 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 1 Feb SBILIFE was trading at 1974.30. The strike last trading price was 0, 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 30 Jan SBILIFE was trading at 1998.50. The strike last trading price was 0, 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 29 Jan SBILIFE was trading at 1996.30. The strike last trading price was 0, 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) 1840 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.84
Vega: 0
Theta: -1.53
Gamma: 0.004
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1777.30 | 68 | 36.9 | 31.75 | 1,187 | -27 | 413 |
| 23 Apr | 1828.10 | 29.6 | 9.450000000000003 | 27.38 | 7,376 | -1 | 436 |
| 22 Apr | 1884.80 | 21.6 | 11.500000000000002 | 41.7 | 1,569 | 158 | 437 |
| 21 Apr | 1911.60 | 10 | 6.7 | 33.76 | 1,411 | 126 | 276 |
| 20 Apr | 1982.50 | 3.5 | -0.7000000000000002 | 34.64 | 89 | -19 | 150 |
| 17 Apr | 1970.90 | 4.1 | -1.0500000000000007 | 29.24 | 55 | 22 | 170 |
| 16 Apr | 1974.70 | 5.15 | -0.8999999999999995 | 30.75 | 41 | -12 | 148 |
| 15 Apr | 1971.00 | 5.95 | -11.55 | 30.46 | 172 | 63 | 161 |
| 13 Apr | 1914.40 | 17.4 | 0.14999999999999858 | 30.28 | 84 | 15 | 95 |
| 10 Apr | 1923.20 | 17.85 | -3.9499999999999993 | 28.35 | 88 | -9 | 81 |
| 9 Apr | 1904.00 | 20.15 | 0.2 | 29.69 | 86 | -17 | 91 |
| 8 Apr | 1907.60 | 19.5 | -31.05 | 28.81 | 291 | 24 | 108 |
| 7 Apr | 1841.40 | 49.35 | -5.65 | 30.53 | 92 | -4 | 85 |
| 6 Apr | 1836.80 | 54.05 | -39.55 | 33.18 | 126 | 17 | 90 |
| 2 Apr | 1774.00 | 93.6 | 12.65 | 31.45 | 18 | 3 | 72 |
| 1 Apr | 1790.50 | 81.45 | -3.65 | 32.26 | 72 | 31 | 71 |
| 30 Mar | 1777.30 | 85.1 | 27.25 | 29.43 | 19 | -7 | 39 |
| 27 Mar | 1837.60 | 59.35 | 10.65 | 28.72 | 67 | 31 | 46 |
| 25 Mar | 1851.80 | 49 | -7.1 | 26.87 | 10 | 4 | 14 |
| 24 Mar | 1836.00 | 56.1 | 11.1 | 27.73 | 17 | 1 | 9 |
| 23 Mar | 1832.30 | 45 | 15.45 | 21.39 | 4 | 0 | 12 |
| 20 Mar | 1896.90 | 29.55 | 14.3 | 24.38 | 7 | 3 | 11 |
| 19 Mar | 1903.10 | 15.25 | -8.75 | - | 0 | 0 | 8 |
| 18 Mar | 1962.50 | 15.25 | -8.75 | 24.59 | 2 | 0 | 6 |
| 17 Mar | 1932.10 | 24 | 0.75 | 25.4 | 4 | 0 | 6 |
| 16 Mar | 1909.20 | 23.25 | 0.25 | - | 0 | 0 | 0 |
| 13 Mar | 1904.40 | 23.25 | 0.25 | - | 0 | 0 | 6 |
| 12 Mar | 1939.40 | 23.25 | 0.25 | - | 0 | 0 | 6 |
| 11 Mar | 1938.60 | 23.25 | 0.25 | 24.52 | 2 | -2 | 6 |
| 10 Mar | 1963.70 | 23 | -5.6 | - | 0 | 0 | 8 |
| 9 Mar | 1912.50 | 23 | -5.6 | - | 0 | 0 | 8 |
| 6 Mar | 1941.60 | 23 | -5.6 | - | 0 | 0 | 0 |
| 5 Mar | 1945.00 | 23 | -5.6 | 24.58 | 2 | 0 | 8 |
| 4 Mar | 1930.60 | 29 | 18 | 25.4 | 9 | -1 | 8 |
| 2 Mar | 2032.20 | 11 | -8.15 | 24.65 | 11 | 9 | 9 |
| 27 Feb | 2037.20 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 2082.80 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 2073.60 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 2082.90 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 2109.60 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 2080.00 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 2043.00 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 2059.60 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 2039.50 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 2042.40 | 19.15 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 2034.20 | 19.15 | 0 | 6.57 | 0 | 0 | 0 |
| 12 Feb | 2022.10 | 19.15 | 0 | 6.32 | 0 | 0 | 0 |
| 11 Feb | 2026.30 | 19.15 | 0 | 6.48 | 0 | 0 | 0 |
| 10 Feb | 2018.30 | 19.15 | 0 | 6.39 | 0 | 0 | 0 |
| 9 Feb | 2024.00 | 19.15 | 0 | 6.41 | 0 | 0 | 0 |
| 6 Feb | 1996.70 | 19.15 | 0 | 5.31 | 0 | 0 | 0 |
| 5 Feb | 2017.80 | 19.15 | 0 | 6.07 | 0 | 0 | 0 |
| 4 Feb | 2041.70 | 19.15 | 0 | 6.64 | 0 | 0 | 0 |
| 3 Feb | 2002.10 | 19.15 | 0 | 5.93 | 0 | 0 | 0 |
| 2 Feb | 2001.00 | 19.15 | 0 | 5.59 | 0 | 0 | 0 |
| 1 Feb | 1974.30 | 19.15 | 0 | 5.19 | 0 | 0 | 0 |
| 30 Jan | 1998.50 | 19.15 | 0 | 5.8 | 0 | 0 | 0 |
| 29 Jan | 1996.30 | 19.15 | 0 | 6.15 | 0 | 0 | 0 |
For Sbi Life Insurance Co Ltd - strike price 1840 expiring on 28APR2026
Delta for 1840 PE is -0.84
Historical price for 1840 PE is as follows
On 24 Apr SBILIFE was trading at 1777.30. The strike last trading price was 68, which was 36.9 higher than the previous day. The implied volatity was 31.75, the open interest changed by -27 which decreased total open position to 413
On 23 Apr SBILIFE was trading at 1828.10. The strike last trading price was 29.6, which was 9.450000000000003 higher than the previous day. The implied volatity was 27.38, the open interest changed by -1 which decreased total open position to 436
On 22 Apr SBILIFE was trading at 1884.80. The strike last trading price was 21.6, which was 11.500000000000002 higher than the previous day. The implied volatity was 41.7, the open interest changed by 158 which increased total open position to 437
On 21 Apr SBILIFE was trading at 1911.60. The strike last trading price was 10, which was 6.7 higher than the previous day. The implied volatity was 33.76, the open interest changed by 126 which increased total open position to 276
On 20 Apr SBILIFE was trading at 1982.50. The strike last trading price was 3.5, which was -0.7000000000000002 lower than the previous day. The implied volatity was 34.64, the open interest changed by -19 which decreased total open position to 150
On 17 Apr SBILIFE was trading at 1970.90. The strike last trading price was 4.1, which was -1.0500000000000007 lower than the previous day. The implied volatity was 29.24, the open interest changed by 22 which increased total open position to 170
On 16 Apr SBILIFE was trading at 1974.70. The strike last trading price was 5.15, which was -0.8999999999999995 lower than the previous day. The implied volatity was 30.75, the open interest changed by -12 which decreased total open position to 148
On 15 Apr SBILIFE was trading at 1971.00. The strike last trading price was 5.95, which was -11.55 lower than the previous day. The implied volatity was 30.46, the open interest changed by 63 which increased total open position to 161
On 13 Apr SBILIFE was trading at 1914.40. The strike last trading price was 17.4, which was 0.14999999999999858 higher than the previous day. The implied volatity was 30.28, the open interest changed by 15 which increased total open position to 95
On 10 Apr SBILIFE was trading at 1923.20. The strike last trading price was 17.85, which was -3.9499999999999993 lower than the previous day. The implied volatity was 28.35, the open interest changed by -9 which decreased total open position to 81
On 9 Apr SBILIFE was trading at 1904.00. The strike last trading price was 20.15, which was 0.2 higher than the previous day. The implied volatity was 29.69, the open interest changed by -17 which decreased total open position to 91
On 8 Apr SBILIFE was trading at 1907.60. The strike last trading price was 19.5, which was -31.05 lower than the previous day. The implied volatity was 28.81, the open interest changed by 24 which increased total open position to 108
On 7 Apr SBILIFE was trading at 1841.40. The strike last trading price was 49.35, which was -5.65 lower than the previous day. The implied volatity was 30.53, the open interest changed by -4 which decreased total open position to 85
On 6 Apr SBILIFE was trading at 1836.80. The strike last trading price was 54.05, which was -39.55 lower than the previous day. The implied volatity was 33.18, the open interest changed by 17 which increased total open position to 90
On 2 Apr SBILIFE was trading at 1774.00. The strike last trading price was 93.6, which was 12.65 higher than the previous day. The implied volatity was 31.45, the open interest changed by 3 which increased total open position to 72
On 1 Apr SBILIFE was trading at 1790.50. The strike last trading price was 81.45, which was -3.65 lower than the previous day. The implied volatity was 32.26, the open interest changed by 31 which increased total open position to 71
On 30 Mar SBILIFE was trading at 1777.30. The strike last trading price was 85.1, which was 27.25 higher than the previous day. The implied volatity was 29.43, the open interest changed by -7 which decreased total open position to 39
On 27 Mar SBILIFE was trading at 1837.60. The strike last trading price was 59.35, which was 10.65 higher than the previous day. The implied volatity was 28.72, the open interest changed by 31 which increased total open position to 46
On 25 Mar SBILIFE was trading at 1851.80. The strike last trading price was 49, which was -7.1 lower than the previous day. The implied volatity was 26.87, the open interest changed by 4 which increased total open position to 14
On 24 Mar SBILIFE was trading at 1836.00. The strike last trading price was 56.1, which was 11.1 higher than the previous day. The implied volatity was 27.73, the open interest changed by 1 which increased total open position to 9
On 23 Mar SBILIFE was trading at 1832.30. The strike last trading price was 45, which was 15.45 higher than the previous day. The implied volatity was 21.39, the open interest changed by 0 which decreased total open position to 12
On 20 Mar SBILIFE was trading at 1896.90. The strike last trading price was 29.55, which was 14.3 higher than the previous day. The implied volatity was 24.38, the open interest changed by 3 which increased total open position to 11
On 19 Mar SBILIFE was trading at 1903.10. The strike last trading price was 15.25, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 18 Mar SBILIFE was trading at 1962.50. The strike last trading price was 15.25, which was -8.75 lower than the previous day. The implied volatity was 24.59, the open interest changed by 0 which decreased total open position to 6
On 17 Mar SBILIFE was trading at 1932.10. The strike last trading price was 24, which was 0.75 higher than the previous day. The implied volatity was 25.4, the open interest changed by 0 which decreased total open position to 6
On 16 Mar SBILIFE was trading at 1909.20. The strike last trading price was 23.25, which was 0.25 higher 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 23.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 12 Mar SBILIFE was trading at 1939.40. The strike last trading price was 23.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 11 Mar SBILIFE was trading at 1938.60. The strike last trading price was 23.25, which was 0.25 higher than the previous day. The implied volatity was 24.52, the open interest changed by -2 which decreased total open position to 6
On 10 Mar SBILIFE was trading at 1963.70. The strike last trading price was 23, which was -5.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 9 Mar SBILIFE was trading at 1912.50. The strike last trading price was 23, which was -5.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 6 Mar SBILIFE was trading at 1941.60. The strike last trading price was 23, which was -5.6 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 23, which was -5.6 lower than the previous day. The implied volatity was 24.58, the open interest changed by 0 which decreased total open position to 8
On 4 Mar SBILIFE was trading at 1930.60. The strike last trading price was 29, which was 18 higher than the previous day. The implied volatity was 25.4, the open interest changed by -1 which decreased total open position to 8
On 2 Mar SBILIFE was trading at 2032.20. The strike last trading price was 11, which was -8.15 lower than the previous day. The implied volatity was 24.65, the open interest changed by 9 which increased total open position to 9
On 27 Feb SBILIFE was trading at 2037.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb SBILIFE was trading at 2082.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb SBILIFE was trading at 2073.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb SBILIFE was trading at 2082.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb SBILIFE was trading at 2109.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb SBILIFE was trading at 2080.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb SBILIFE was trading at 2043.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb SBILIFE was trading at 2059.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb SBILIFE was trading at 2039.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb SBILIFE was trading at 2042.40. The strike last trading price was 19.15, 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 Feb SBILIFE was trading at 2034.20. The strike last trading price was 19.15, which was 0 lower than the previous day. The implied volatity was 6.57, the open interest changed by 0 which decreased total open position to 0
On 12 Feb SBILIFE was trading at 2022.10. The strike last trading price was 19.15, which was 0 lower than the previous day. The implied volatity was 6.32, the open interest changed by 0 which decreased total open position to 0
On 11 Feb SBILIFE was trading at 2026.30. The strike last trading price was 19.15, which was 0 lower than the previous day. The implied volatity was 6.48, the open interest changed by 0 which decreased total open position to 0
On 10 Feb SBILIFE was trading at 2018.30. The strike last trading price was 19.15, which was 0 lower than the previous day. The implied volatity was 6.39, the open interest changed by 0 which decreased total open position to 0
On 9 Feb SBILIFE was trading at 2024.00. The strike last trading price was 19.15, which was 0 lower than the previous day. The implied volatity was 6.41, the open interest changed by 0 which decreased total open position to 0
On 6 Feb SBILIFE was trading at 1996.70. The strike last trading price was 19.15, which was 0 lower than the previous day. The implied volatity was 5.31, the open interest changed by 0 which decreased total open position to 0
On 5 Feb SBILIFE was trading at 2017.80. The strike last trading price was 19.15, which was 0 lower than the previous day. The implied volatity was 6.07, the open interest changed by 0 which decreased total open position to 0
On 4 Feb SBILIFE was trading at 2041.70. The strike last trading price was 19.15, which was 0 lower than the previous day. The implied volatity was 6.64, the open interest changed by 0 which decreased total open position to 0
On 3 Feb SBILIFE was trading at 2002.10. The strike last trading price was 19.15, which was 0 lower than the previous day. The implied volatity was 5.93, the open interest changed by 0 which decreased total open position to 0
On 2 Feb SBILIFE was trading at 2001.00. The strike last trading price was 19.15, which was 0 lower than the previous day. The implied volatity was 5.59, the open interest changed by 0 which decreased total open position to 0
On 1 Feb SBILIFE was trading at 1974.30. The strike last trading price was 19.15, which was 0 lower than the previous day. The implied volatity was 5.19, the open interest changed by 0 which decreased total open position to 0
On 30 Jan SBILIFE was trading at 1998.50. The strike last trading price was 19.15, which was 0 lower than the previous day. The implied volatity was 5.8, the open interest changed by 0 which decreased total open position to 0
On 29 Jan SBILIFE was trading at 1996.30. The strike last trading price was 19.15, which was 0 lower than the previous day. The implied volatity was 6.15, the open interest changed by 0 which decreased total open position to 0
