SBILIFE
Sbi Life Insurance Co Ltd
Historical option data for SBILIFE
24 Apr 2026 01:37 PM IST
| SBILIFE 28-Apr-2026 (4d) 1860 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0
Theta: -1
Gamma: 0.00262
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1776.40 | 2.05 | -9.2 | 29.19 | 3,067 | 112 | 622 | |||||||||
| 23 Apr | 1828.10 | 11.15 | -45.25 | 25.21 | 6,554 | 350 | 526 | |||||||||
| 22 Apr | 1884.80 | 58.55 | -11 | 44.48 | 388 | 21 | 173 | |||||||||
| 21 Apr | 1911.60 | 70.1 | -47.150000000000006 | 33.77 | 230 | 30 | 152 | |||||||||
| 20 Apr | 1982.50 | 117.25 | 0 | - | 0 | 0 | 122 | |||||||||
| 17 Apr | 1970.90 | 117.25 | 0 | - | 0 | 0 | 122 | |||||||||
| 16 Apr | 1974.70 | 117.25 | 0 | 19.1 | 0 | 0 | 122 | |||||||||
| 15 Apr | 1971.00 | 117.25 | 37.05 | 19.1 | 17 | 4 | 121 | |||||||||
| 13 Apr | 1914.40 | 80.15 | -0.04999999999999716 | 27.64 | 0 | 0 | 117 | |||||||||
| 10 Apr | 1923.20 | 80.15 | -0.04999999999999716 | - | 0 | 0 | 117 | |||||||||
| 9 Apr | 1904.00 | 80.15 | -2.45 | 25.25 | 3 | 0 | 117 | |||||||||
| 8 Apr | 1907.60 | 83.65 | 39.15 | 26.08 | 149 | 4 | 116 | |||||||||
| 7 Apr | 1841.40 | 44 | -2.1 | 28.01 | 122 | -13 | 113 | |||||||||
| 6 Apr | 1836.80 | 45.95 | 20.6 | 27.71 | 372 | -17 | 125 | |||||||||
| 2 Apr | 1774.00 | 25.95 | -4.65 | 29.4 | 207 | -15 | 142 | |||||||||
| 1 Apr | 1790.50 | 30.7 | -0.95 | 26.93 | 249 | 36 | 157 | |||||||||
| 30 Mar | 1777.30 | 32.35 | -21.25 | 29.14 | 167 | 32 | 121 | |||||||||
| 27 Mar | 1837.60 | 52.55 | -4.9 | 27.46 | 128 | 47 | 88 | |||||||||
| 25 Mar | 1851.80 | 57.45 | 6.9 | 24.77 | 53 | 17 | 40 | |||||||||
| 24 Mar | 1836.00 | 50.55 | -8.65 | 23.6 | 22 | 12 | 22 | |||||||||
| 23 Mar | 1832.30 | 59.2 | -194.25 | 28.23 | 15 | 9 | 9 | |||||||||
| 20 Mar | 1896.90 | 253.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1903.10 | 253.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1962.50 | 253.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1932.10 | 253.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1909.20 | 253.45 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 13 Mar | 1904.40 | 253.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1939.40 | 253.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1938.60 | 253.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1963.70 | 253.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1912.50 | 253.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1941.60 | 253.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1945.00 | 253.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1930.60 | 253.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 2032.20 | 253.45 | 0 | - | 0 | 0 | 0 | |||||||||
For Sbi Life Insurance Co Ltd - strike price 1860 expiring on 28APR2026
Delta for 1860 CE is 0.08
Historical price for 1860 CE is as follows
On 24 Apr SBILIFE was trading at 1776.40. The strike last trading price was 2.05, which was -9.2 lower than the previous day. The implied volatity was 29.19, the open interest changed by 112 which increased total open position to 622
On 23 Apr SBILIFE was trading at 1828.10. The strike last trading price was 11.15, which was -45.25 lower than the previous day. The implied volatity was 25.21, the open interest changed by 350 which increased total open position to 526
On 22 Apr SBILIFE was trading at 1884.80. The strike last trading price was 58.55, which was -11 lower than the previous day. The implied volatity was 44.48, the open interest changed by 21 which increased total open position to 173
On 21 Apr SBILIFE was trading at 1911.60. The strike last trading price was 70.1, which was -47.150000000000006 lower than the previous day. The implied volatity was 33.77, the open interest changed by 30 which increased total open position to 152
On 20 Apr SBILIFE was trading at 1982.50. The strike last trading price was 117.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 122
On 17 Apr SBILIFE was trading at 1970.90. The strike last trading price was 117.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 122
On 16 Apr SBILIFE was trading at 1974.70. The strike last trading price was 117.25, which was 0 lower than the previous day. The implied volatity was 19.1, the open interest changed by 0 which decreased total open position to 122
On 15 Apr SBILIFE was trading at 1971.00. The strike last trading price was 117.25, which was 37.05 higher than the previous day. The implied volatity was 19.1, the open interest changed by 4 which increased total open position to 121
On 13 Apr SBILIFE was trading at 1914.40. The strike last trading price was 80.15, which was -0.04999999999999716 lower than the previous day. The implied volatity was 27.64, the open interest changed by 0 which decreased total open position to 117
On 10 Apr SBILIFE was trading at 1923.20. The strike last trading price was 80.15, which was -0.04999999999999716 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 117
On 9 Apr SBILIFE was trading at 1904.00. The strike last trading price was 80.15, which was -2.45 lower than the previous day. The implied volatity was 25.25, 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 83.65, which was 39.15 higher than the previous day. The implied volatity was 26.08, the open interest changed by 4 which increased total open position to 116
On 7 Apr SBILIFE was trading at 1841.40. The strike last trading price was 44, which was -2.1 lower than the previous day. The implied volatity was 28.01, the open interest changed by -13 which decreased total open position to 113
On 6 Apr SBILIFE was trading at 1836.80. The strike last trading price was 45.95, which was 20.6 higher than the previous day. The implied volatity was 27.71, the open interest changed by -17 which decreased total open position to 125
On 2 Apr SBILIFE was trading at 1774.00. The strike last trading price was 25.95, which was -4.65 lower than the previous day. The implied volatity was 29.4, the open interest changed by -15 which decreased total open position to 142
On 1 Apr SBILIFE was trading at 1790.50. The strike last trading price was 30.7, which was -0.95 lower than the previous day. The implied volatity was 26.93, the open interest changed by 36 which increased total open position to 157
On 30 Mar SBILIFE was trading at 1777.30. The strike last trading price was 32.35, which was -21.25 lower than the previous day. The implied volatity was 29.14, the open interest changed by 32 which increased total open position to 121
On 27 Mar SBILIFE was trading at 1837.60. The strike last trading price was 52.55, which was -4.9 lower than the previous day. The implied volatity was 27.46, the open interest changed by 47 which increased total open position to 88
On 25 Mar SBILIFE was trading at 1851.80. The strike last trading price was 57.45, which was 6.9 higher than the previous day. The implied volatity was 24.77, the open interest changed by 17 which increased total open position to 40
On 24 Mar SBILIFE was trading at 1836.00. The strike last trading price was 50.55, which was -8.65 lower than the previous day. The implied volatity was 23.6, the open interest changed by 12 which increased total open position to 22
On 23 Mar SBILIFE was trading at 1832.30. The strike last trading price was 59.2, which was -194.25 lower than the previous day. The implied volatity was 28.23, the open interest changed by 9 which increased total open position to 9
On 20 Mar SBILIFE was trading at 1896.90. The strike last trading price was 253.45, 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 253.45, 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 253.45, 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 253.45, 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 253.45, 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 253.45, 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 253.45, 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 253.45, 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 253.45, 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 253.45, 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 253.45, 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 253.45, 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 253.45, 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 253.45, 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) 1860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.87
Vega: 0
Theta: -1.43
Gamma: 0.00299
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1776.40 | 87.15 | 43.25000000000001 | 35.82 | 480 | -12 | 429 |
| 23 Apr | 1828.10 | 43.8 | 17.349999999999998 | 28.07 | 4,044 | 0 | 446 |
| 22 Apr | 1884.80 | 27.05 | 13 | 39.72 | 2,320 | 39 | 431 |
| 21 Apr | 1911.60 | 14.05 | 9.5 | 33.02 | 1,920 | 203 | 389 |
| 20 Apr | 1982.50 | 4.55 | -1.1500000000000004 | 33 | 53 | 8 | 188 |
| 17 Apr | 1970.90 | 5.85 | -0.9000000000000004 | 28.68 | 80 | 15 | 180 |
| 16 Apr | 1974.70 | 6.7 | -1.2000000000000002 | 29.41 | 159 | -19 | 167 |
| 15 Apr | 1971.00 | 7.75 | -14.5 | 29.19 | 309 | 59 | 185 |
| 13 Apr | 1914.40 | 21.9 | 0.6499999999999986 | 29.61 | 377 | 11 | 125 |
| 10 Apr | 1923.20 | 22 | -4.050000000000001 | 28.26 | 210 | 45 | 113 |
| 9 Apr | 1904.00 | 25.75 | 0.55 | 29.44 | 163 | 3 | 75 |
| 8 Apr | 1907.60 | 24 | -35.45 | 27.92 | 318 | -14 | 70 |
| 7 Apr | 1841.40 | 59.5 | -6.35 | 30.44 | 34 | 12 | 86 |
| 6 Apr | 1836.80 | 64.2 | -40.8 | 33.16 | 84 | 20 | 72 |
| 2 Apr | 1774.00 | 105 | 22 | 30.1 | 1 | 0 | 52 |
| 1 Apr | 1790.50 | 83 | 17.15 | - | 0 | 0 | 52 |
| 30 Mar | 1777.30 | 83 | 17.15 | 20.93 | 3 | -2 | 51 |
| 27 Mar | 1837.60 | 65.85 | 10.65 | 26.87 | 102 | 42 | 52 |
| 25 Mar | 1851.80 | 53.5 | 44.25 | 24.63 | 17 | 7 | 7 |
| 24 Mar | 1836.00 | 9.25 | 0 | 0.12 | 0 | 0 | 0 |
| 23 Mar | 1832.30 | 9.25 | 0 | 0.14 | 0 | 0 | 0 |
| 20 Mar | 1896.90 | 9.25 | 0 | 2.32 | 0 | 0 | 0 |
| 19 Mar | 1903.10 | 9.25 | 0 | 3.1 | 0 | 0 | 0 |
| 18 Mar | 1962.50 | 9.25 | 0 | 4.93 | 0 | 0 | 0 |
| 17 Mar | 1932.10 | 9.25 | 0 | 3.82 | 0 | 0 | 0 |
| 16 Mar | 1909.20 | 9.25 | 0 | 2.77 | 0 | 0 | 0 |
| 13 Mar | 1904.40 | 9.25 | 0 | 2.92 | 0 | 0 | 0 |
| 12 Mar | 1939.40 | 9.25 | 0 | 4.02 | 0 | 0 | 0 |
| 11 Mar | 1938.60 | 9.25 | 0 | 3.75 | 0 | 0 | 0 |
| 10 Mar | 1963.70 | 9.25 | 0 | 4.78 | 0 | 0 | 0 |
| 9 Mar | 1912.50 | 9.25 | 0 | 2.85 | 0 | 0 | 0 |
| 6 Mar | 1941.60 | 9.25 | 0 | 4.03 | 0 | 0 | 0 |
| 5 Mar | 1945.00 | 9.25 | 0 | 4.15 | 0 | 0 | 0 |
| 4 Mar | 1930.60 | 9.25 | 0 | 3.51 | 0 | 0 | 0 |
| 2 Mar | 2032.20 | 9.25 | 0 | 6.61 | 0 | 0 | 0 |
For Sbi Life Insurance Co Ltd - strike price 1860 expiring on 28APR2026
Delta for 1860 PE is -0.87
Historical price for 1860 PE is as follows
On 24 Apr SBILIFE was trading at 1776.40. The strike last trading price was 87.15, which was 43.25000000000001 higher than the previous day. The implied volatity was 35.82, the open interest changed by -12 which decreased total open position to 429
On 23 Apr SBILIFE was trading at 1828.10. The strike last trading price was 43.8, which was 17.349999999999998 higher than the previous day. The implied volatity was 28.07, the open interest changed by 0 which decreased total open position to 446
On 22 Apr SBILIFE was trading at 1884.80. The strike last trading price was 27.05, which was 13 higher than the previous day. The implied volatity was 39.72, the open interest changed by 39 which increased total open position to 431
On 21 Apr SBILIFE was trading at 1911.60. The strike last trading price was 14.05, which was 9.5 higher than the previous day. The implied volatity was 33.02, the open interest changed by 203 which increased total open position to 389
On 20 Apr SBILIFE was trading at 1982.50. The strike last trading price was 4.55, which was -1.1500000000000004 lower than the previous day. The implied volatity was 33, the open interest changed by 8 which increased total open position to 188
On 17 Apr SBILIFE was trading at 1970.90. The strike last trading price was 5.85, which was -0.9000000000000004 lower than the previous day. The implied volatity was 28.68, the open interest changed by 15 which increased total open position to 180
On 16 Apr SBILIFE was trading at 1974.70. The strike last trading price was 6.7, which was -1.2000000000000002 lower than the previous day. The implied volatity was 29.41, the open interest changed by -19 which decreased total open position to 167
On 15 Apr SBILIFE was trading at 1971.00. The strike last trading price was 7.75, which was -14.5 lower than the previous day. The implied volatity was 29.19, the open interest changed by 59 which increased total open position to 185
On 13 Apr SBILIFE was trading at 1914.40. The strike last trading price was 21.9, which was 0.6499999999999986 higher than the previous day. The implied volatity was 29.61, the open interest changed by 11 which increased total open position to 125
On 10 Apr SBILIFE was trading at 1923.20. The strike last trading price was 22, which was -4.050000000000001 lower than the previous day. The implied volatity was 28.26, the open interest changed by 45 which increased total open position to 113
On 9 Apr SBILIFE was trading at 1904.00. The strike last trading price was 25.75, which was 0.55 higher than the previous day. The implied volatity was 29.44, the open interest changed by 3 which increased total open position to 75
On 8 Apr SBILIFE was trading at 1907.60. The strike last trading price was 24, which was -35.45 lower than the previous day. The implied volatity was 27.92, the open interest changed by -14 which decreased total open position to 70
On 7 Apr SBILIFE was trading at 1841.40. The strike last trading price was 59.5, which was -6.35 lower than the previous day. The implied volatity was 30.44, the open interest changed by 12 which increased total open position to 86
On 6 Apr SBILIFE was trading at 1836.80. The strike last trading price was 64.2, which was -40.8 lower than the previous day. The implied volatity was 33.16, the open interest changed by 20 which increased total open position to 72
On 2 Apr SBILIFE was trading at 1774.00. The strike last trading price was 105, which was 22 higher than the previous day. The implied volatity was 30.1, the open interest changed by 0 which decreased total open position to 52
On 1 Apr SBILIFE was trading at 1790.50. The strike last trading price was 83, which was 17.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52
On 30 Mar SBILIFE was trading at 1777.30. The strike last trading price was 83, which was 17.15 higher than the previous day. The implied volatity was 20.93, the open interest changed by -2 which decreased total open position to 51
On 27 Mar SBILIFE was trading at 1837.60. The strike last trading price was 65.85, which was 10.65 higher than the previous day. The implied volatity was 26.87, the open interest changed by 42 which increased total open position to 52
On 25 Mar SBILIFE was trading at 1851.80. The strike last trading price was 53.5, which was 44.25 higher than the previous day. The implied volatity was 24.63, the open interest changed by 7 which increased total open position to 7
On 24 Mar SBILIFE was trading at 1836.00. The strike last trading price was 9.25, which was 0 lower than the previous day. The implied volatity was 0.12, 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 9.25, which was 0 lower than the previous day. The implied volatity was 0.14, 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 9.25, which was 0 lower than the previous day. The implied volatity was 2.32, 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 9.25, which was 0 lower than the previous day. The implied volatity was 3.1, 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 9.25, which was 0 lower than the previous day. The implied volatity was 4.93, 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 9.25, which was 0 lower than the previous day. The implied volatity was 3.82, 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 9.25, which was 0 lower than the previous day. The implied volatity was 2.77, 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 9.25, which was 0 lower than the previous day. The implied volatity was 2.92, 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 9.25, which was 0 lower than the previous day. The implied volatity was 4.02, 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 9.25, which was 0 lower than the previous day. The implied volatity was 3.75, 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 9.25, which was 0 lower than the previous day. The implied volatity was 4.78, 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 9.25, which was 0 lower than the previous day. The implied volatity was 2.85, 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 9.25, which was 0 lower than the previous day. The implied volatity was 4.03, 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 9.25, which was 0 lower than the previous day. The implied volatity was 4.15, 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 9.25, which was 0 lower than the previous day. The implied volatity was 3.51, 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 9.25, which was 0 lower than the previous day. The implied volatity was 6.61, the open interest changed by 0 which decreased total open position to 0
