SBILIFE
Sbi Life Insurance Co Ltd
Historical option data for SBILIFE
16 Sep 2024 04:10 PM IST
| SBILIFE 1880 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1821.25 | 11.3 | -8.40 | 7,82,625 | 50,250 | 2,96,250 | ||||
| 13 Sept | 1846.50 | 19.7 | -9.10 | 5,37,750 | 67,500 | 2,46,750 | ||||
| 12 Sept | 1875.95 | 28.8 | 3.00 | 6,52,125 | -43,125 | 1,78,125 | ||||
| 11 Sept | 1859.15 | 25.8 | 1.15 | 6,03,000 | -8,625 | 2,20,875 | ||||
| 10 Sept | 1853.45 | 24.65 | -26.10 | 15,03,750 | 1,12,875 | 2,28,000 | ||||
| 9 Sept | 1901.75 | 50.75 | -2.75 | 2,92,125 | -12,375 | 1,15,875 | ||||
| 6 Sept | 1896.30 | 53.5 | -5.75 | 52,125 | -21,375 | 1,29,000 | ||||
| 5 Sept | 1907.85 | 59.25 | -5.75 | 34,500 | -7,125 | 1,50,750 | ||||
| 4 Sept | 1912.20 | 65 | -6.00 | 70,125 | -10,875 | 1,57,875 | ||||
| 3 Sept | 1928.65 | 71 | 20.80 | 7,64,625 | -98,625 | 1,69,125 | ||||
| 2 Sept | 1888.75 | 50.2 | 7.00 | 15,32,250 | 1,33,125 | 2,68,125 | ||||
| 30 Aug | 1850.30 | 43.2 | 6.00 | 5,72,625 | 93,000 | 1,37,250 | ||||
| 29 Aug | 1843.70 | 37.2 | -0.30 | 1,81,125 | 19,125 | 44,625 | ||||
|
|
||||||||||
| 28 Aug | 1843.70 | 37.5 | -1.45 | 77,250 | -4,500 | 26,250 | ||||
| 27 Aug | 1838.95 | 38.95 | 14.10 | 61,125 | 28,125 | 30,750 | ||||
| 26 Aug | 1796.25 | 24.85 | -1.55 | 3,750 | 750 | 1,875 | ||||
| 23 Aug | 1789.30 | 26.4 | 0.00 | 0 | 1,125 | 0 | ||||
| 22 Aug | 1795.25 | 26.4 | 22.30 | 1,500 | 1,125 | 1,125 | ||||
| 21 Aug | 1800.60 | 4.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1761.30 | 4.1 | 0 | 0 | 0 | |||||
For Sbi Life Insurance Co Ltd - strike price 1880 expiring on 26SEP2024
Delta for 1880 CE is -
Historical price for 1880 CE is as follows
On 16 Sept SBILIFE was trading at 1821.25. The strike last trading price was 11.3, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 50250 which increased total open position to 296250
On 13 Sept SBILIFE was trading at 1846.50. The strike last trading price was 19.7, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 246750
On 12 Sept SBILIFE was trading at 1875.95. The strike last trading price was 28.8, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -43125 which decreased total open position to 178125
On 11 Sept SBILIFE was trading at 1859.15. The strike last trading price was 25.8, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -8625 which decreased total open position to 220875
On 10 Sept SBILIFE was trading at 1853.45. The strike last trading price was 24.65, which was -26.10 lower than the previous day. The implied volatity was -, the open interest changed by 112875 which increased total open position to 228000
On 9 Sept SBILIFE was trading at 1901.75. The strike last trading price was 50.75, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -12375 which decreased total open position to 115875
On 6 Sept SBILIFE was trading at 1896.30. The strike last trading price was 53.5, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by -21375 which decreased total open position to 129000
On 5 Sept SBILIFE was trading at 1907.85. The strike last trading price was 59.25, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by -7125 which decreased total open position to 150750
On 4 Sept SBILIFE was trading at 1912.20. The strike last trading price was 65, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by -10875 which decreased total open position to 157875
On 3 Sept SBILIFE was trading at 1928.65. The strike last trading price was 71, which was 20.80 higher than the previous day. The implied volatity was -, the open interest changed by -98625 which decreased total open position to 169125
On 2 Sept SBILIFE was trading at 1888.75. The strike last trading price was 50.2, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 133125 which increased total open position to 268125
On 30 Aug SBILIFE was trading at 1850.30. The strike last trading price was 43.2, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 93000 which increased total open position to 137250
On 29 Aug SBILIFE was trading at 1843.70. The strike last trading price was 37.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 19125 which increased total open position to 44625
On 28 Aug SBILIFE was trading at 1843.70. The strike last trading price was 37.5, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 26250
On 27 Aug SBILIFE was trading at 1838.95. The strike last trading price was 38.95, which was 14.10 higher than the previous day. The implied volatity was -, the open interest changed by 28125 which increased total open position to 30750
On 26 Aug SBILIFE was trading at 1796.25. The strike last trading price was 24.85, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 1875
On 23 Aug SBILIFE was trading at 1789.30. The strike last trading price was 26.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 0
On 22 Aug SBILIFE was trading at 1795.25. The strike last trading price was 26.4, which was 22.30 higher than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 1125
On 21 Aug SBILIFE was trading at 1800.60. The strike last trading price was 4.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug SBILIFE was trading at 1761.30. The strike last trading price was 4.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SBILIFE 1880 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1821.25 | 62 | 14.35 | 60,000 | -6,000 | 1,08,000 |
| 13 Sept | 1846.50 | 47.65 | 11.30 | 1,42,125 | -22,500 | 1,13,625 |
| 12 Sept | 1875.95 | 36.35 | -6.70 | 2,35,875 | 8,625 | 1,36,875 |
| 11 Sept | 1859.15 | 43.05 | -6.85 | 1,29,750 | 13,875 | 1,28,625 |
| 10 Sept | 1853.45 | 49.9 | 21.45 | 5,66,625 | -37,125 | 1,14,375 |
| 9 Sept | 1901.75 | 28.45 | 0.55 | 5,57,625 | 15,000 | 1,52,250 |
| 6 Sept | 1896.30 | 27.9 | 3.90 | 2,92,875 | -31,875 | 1,37,625 |
| 5 Sept | 1907.85 | 24 | -0.30 | 1,46,250 | 2,250 | 1,70,250 |
| 4 Sept | 1912.20 | 24.3 | 0.35 | 2,30,250 | -28,875 | 1,68,000 |
| 3 Sept | 1928.65 | 23.95 | -16.85 | 7,39,875 | 60,000 | 2,01,000 |
| 2 Sept | 1888.75 | 40.8 | -12.65 | 4,61,625 | 90,375 | 1,41,750 |
| 30 Aug | 1850.30 | 53.45 | -9.15 | 6,04,875 | 36,000 | 50,625 |
| 29 Aug | 1843.70 | 62.6 | -324.10 | 22,500 | 14,625 | 14,625 |
| 28 Aug | 1843.70 | 386.7 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1838.95 | 386.7 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1796.25 | 386.7 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1789.30 | 386.7 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1795.25 | 386.7 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1800.60 | 386.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1761.30 | 386.7 | 0 | 0 | 0 | |
For Sbi Life Insurance Co Ltd - strike price 1880 expiring on 26SEP2024
Delta for 1880 PE is -
Historical price for 1880 PE is as follows
On 16 Sept SBILIFE was trading at 1821.25. The strike last trading price was 62, which was 14.35 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 108000
On 13 Sept SBILIFE was trading at 1846.50. The strike last trading price was 47.65, which was 11.30 higher than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 113625
On 12 Sept SBILIFE was trading at 1875.95. The strike last trading price was 36.35, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 8625 which increased total open position to 136875
On 11 Sept SBILIFE was trading at 1859.15. The strike last trading price was 43.05, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 13875 which increased total open position to 128625
On 10 Sept SBILIFE was trading at 1853.45. The strike last trading price was 49.9, which was 21.45 higher than the previous day. The implied volatity was -, the open interest changed by -37125 which decreased total open position to 114375
On 9 Sept SBILIFE was trading at 1901.75. The strike last trading price was 28.45, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 152250
On 6 Sept SBILIFE was trading at 1896.30. The strike last trading price was 27.9, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by -31875 which decreased total open position to 137625
On 5 Sept SBILIFE was trading at 1907.85. The strike last trading price was 24, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 170250
On 4 Sept SBILIFE was trading at 1912.20. The strike last trading price was 24.3, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -28875 which decreased total open position to 168000
On 3 Sept SBILIFE was trading at 1928.65. The strike last trading price was 23.95, which was -16.85 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 201000
On 2 Sept SBILIFE was trading at 1888.75. The strike last trading price was 40.8, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 90375 which increased total open position to 141750
On 30 Aug SBILIFE was trading at 1850.30. The strike last trading price was 53.45, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 50625
On 29 Aug SBILIFE was trading at 1843.70. The strike last trading price was 62.6, which was -324.10 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 14625
On 28 Aug SBILIFE was trading at 1843.70. The strike last trading price was 386.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug SBILIFE was trading at 1838.95. The strike last trading price was 386.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug SBILIFE was trading at 1796.25. The strike last trading price was 386.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug SBILIFE was trading at 1789.30. The strike last trading price was 386.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug SBILIFE was trading at 1795.25. The strike last trading price was 386.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug SBILIFE was trading at 1800.60. The strike last trading price was 386.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug SBILIFE was trading at 1761.30. The strike last trading price was 386.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0