SBILIFE
Sbi Life Insurance Co Ltd
Historical option data for SBILIFE
13 Apr 2026 04:11 PM IST
| SBILIFE 28-Apr-2026 (14d) 1900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 0.02
Theta: -1.4
Gamma: 0.00383
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Apr | 1914.40 | 51.25 | -8.899999999999999 | 25.83 | 529 | 72 | 194 | |||||||||
| 10 Apr | 1923.20 | 59.7 | 7.350000000000001 | 26.93 | 213 | -15 | 123 | |||||||||
| 9 Apr | 1904.00 | 54 | -1.65 | 24.72 | 325 | -33 | 140 | |||||||||
| 8 Apr | 1907.60 | 57.9 | 29.65 | 25.73 | 718 | 13 | 173 | |||||||||
| 7 Apr | 1841.40 | 28.1 | -1.3 | 27.75 | 326 | -6 | 160 | |||||||||
| 6 Apr | 1836.80 | 29.75 | 13.9 | 27.5 | 635 | -54 | 163 | |||||||||
| 2 Apr | 1774.00 | 16 | -3.2 | 28.96 | 479 | 42 | 216 | |||||||||
| 1 Apr | 1790.50 | 18.2 | -2.3 | 26.06 | 462 | 32 | 175 | |||||||||
| 30 Mar | 1777.30 | 21.35 | -13.8 | 29 | 332 | 35 | 145 | |||||||||
| 27 Mar | 1837.60 | 34 | -5.25 | 26.03 | 120 | 24 | 107 | |||||||||
| 25 Mar | 1851.80 | 40.05 | 4.95 | 24.77 | 69 | 14 | 84 | |||||||||
| 24 Mar | 1836.00 | 35.2 | -1.1 | 24.01 | 160 | 11 | 71 | |||||||||
| 23 Mar | 1832.30 | 36.3 | -23.9 | 25.14 | 26 | 5 | 59 | |||||||||
| 20 Mar | 1896.90 | 57.85 | -6.55 | 21.4 | 35 | 6 | 54 | |||||||||
| 19 Mar | 1903.10 | 67 | -34.25 | 21.28 | 14 | 1 | 50 | |||||||||
| 18 Mar | 1962.50 | 101.4 | 25.4 | 19.18 | 8 | 2 | 46 | |||||||||
| 17 Mar | 1932.10 | 76 | 8 | 18.25 | 15 | 4 | 45 | |||||||||
| 16 Mar | 1909.20 | 65 | -8 | 20.27 | 8 | 0 | 40 | |||||||||
| 13 Mar | 1904.40 | 73 | -30.25 | - | 0 | 6 | 0 | |||||||||
| 12 Mar | 1939.40 | 73 | -30.25 | 10.86 | 6 | 5 | 39 | |||||||||
| 11 Mar | 1938.60 | 103.25 | 10.95 | - | 0 | 0 | 34 | |||||||||
| 10 Mar | 1963.70 | 103.25 | 10.95 | 16.5 | 27 | 22 | 34 | |||||||||
| 9 Mar | 1912.50 | 92.3 | -1.3 | - | 0 | 3 | 0 | |||||||||
| 6 Mar | 1941.60 | 92.3 | -1.3 | 16.1 | 3 | 0 | 9 | |||||||||
| 5 Mar | 1945.00 | 93.6 | -125.55 | 15.39 | 9 | 0 | 0 | |||||||||
| 4 Mar | 1930.60 | 219.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 2032.20 | 219.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 2037.20 | 219.15 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 26 Feb | 2082.80 | 219.15 | 0 | - | 0 | 0 | 0 | |||||||||
For Sbi Life Insurance Co Ltd - strike price 1900 expiring on 28APR2026
Delta for 1900 CE is 0.59
Historical price for 1900 CE is as follows
On 13 Apr SBILIFE was trading at 1914.40. The strike last trading price was 51.25, which was -8.899999999999999 lower than the previous day. The implied volatity was 25.83, the open interest changed by 72 which increased total open position to 194
On 10 Apr SBILIFE was trading at 1923.20. The strike last trading price was 59.7, which was 7.350000000000001 higher than the previous day. The implied volatity was 26.93, the open interest changed by -15 which decreased total open position to 123
On 9 Apr SBILIFE was trading at 1904.00. The strike last trading price was 54, which was -1.65 lower than the previous day. The implied volatity was 24.72, the open interest changed by -33 which decreased total open position to 140
On 8 Apr SBILIFE was trading at 1907.60. The strike last trading price was 57.9, which was 29.65 higher than the previous day. The implied volatity was 25.73, the open interest changed by 13 which increased total open position to 173
On 7 Apr SBILIFE was trading at 1841.40. The strike last trading price was 28.1, which was -1.3 lower than the previous day. The implied volatity was 27.75, the open interest changed by -6 which decreased total open position to 160
On 6 Apr SBILIFE was trading at 1836.80. The strike last trading price was 29.75, which was 13.9 higher than the previous day. The implied volatity was 27.5, the open interest changed by -54 which decreased total open position to 163
On 2 Apr SBILIFE was trading at 1774.00. The strike last trading price was 16, which was -3.2 lower than the previous day. The implied volatity was 28.96, the open interest changed by 42 which increased total open position to 216
On 1 Apr SBILIFE was trading at 1790.50. The strike last trading price was 18.2, which was -2.3 lower than the previous day. The implied volatity was 26.06, the open interest changed by 32 which increased total open position to 175
On 30 Mar SBILIFE was trading at 1777.30. The strike last trading price was 21.35, which was -13.8 lower than the previous day. The implied volatity was 29, the open interest changed by 35 which increased total open position to 145
On 27 Mar SBILIFE was trading at 1837.60. The strike last trading price was 34, which was -5.25 lower than the previous day. The implied volatity was 26.03, the open interest changed by 24 which increased total open position to 107
On 25 Mar SBILIFE was trading at 1851.80. The strike last trading price was 40.05, which was 4.95 higher than the previous day. The implied volatity was 24.77, the open interest changed by 14 which increased total open position to 84
On 24 Mar SBILIFE was trading at 1836.00. The strike last trading price was 35.2, which was -1.1 lower than the previous day. The implied volatity was 24.01, the open interest changed by 11 which increased total open position to 71
On 23 Mar SBILIFE was trading at 1832.30. The strike last trading price was 36.3, which was -23.9 lower than the previous day. The implied volatity was 25.14, the open interest changed by 5 which increased total open position to 59
On 20 Mar SBILIFE was trading at 1896.90. The strike last trading price was 57.85, which was -6.55 lower than the previous day. The implied volatity was 21.4, the open interest changed by 6 which increased total open position to 54
On 19 Mar SBILIFE was trading at 1903.10. The strike last trading price was 67, which was -34.25 lower than the previous day. The implied volatity was 21.28, the open interest changed by 1 which increased total open position to 50
On 18 Mar SBILIFE was trading at 1962.50. The strike last trading price was 101.4, which was 25.4 higher than the previous day. The implied volatity was 19.18, the open interest changed by 2 which increased total open position to 46
On 17 Mar SBILIFE was trading at 1932.10. The strike last trading price was 76, which was 8 higher than the previous day. The implied volatity was 18.25, the open interest changed by 4 which increased total open position to 45
On 16 Mar SBILIFE was trading at 1909.20. The strike last trading price was 65, which was -8 lower than the previous day. The implied volatity was 20.27, the open interest changed by 0 which decreased total open position to 40
On 13 Mar SBILIFE was trading at 1904.40. The strike last trading price was 73, which was -30.25 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0
On 12 Mar SBILIFE was trading at 1939.40. The strike last trading price was 73, which was -30.25 lower than the previous day. The implied volatity was 10.86, the open interest changed by 5 which increased total open position to 39
On 11 Mar SBILIFE was trading at 1938.60. The strike last trading price was 103.25, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 10 Mar SBILIFE was trading at 1963.70. The strike last trading price was 103.25, which was 10.95 higher than the previous day. The implied volatity was 16.5, the open interest changed by 22 which increased total open position to 34
On 9 Mar SBILIFE was trading at 1912.50. The strike last trading price was 92.3, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 6 Mar SBILIFE was trading at 1941.60. The strike last trading price was 92.3, which was -1.3 lower than the previous day. The implied volatity was 16.1, the open interest changed by 0 which decreased total open position to 9
On 5 Mar SBILIFE was trading at 1945.00. The strike last trading price was 93.6, which was -125.55 lower than the previous day. The implied volatity was 15.39, 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 219.15, 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 2 Mar SBILIFE was trading at 2032.20. The strike last trading price was 219.15, 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 27 Feb SBILIFE was trading at 2037.20. The strike last trading price was 219.15, 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 26 Feb SBILIFE was trading at 2082.80. The strike last trading price was 219.15, 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
| SBILIFE 28-Apr-2026 (14d) 1900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.42
Vega: 0.02
Theta: -1.26
Gamma: 0.00345
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Apr | 1914.40 | 35.35 | 0.30000000000000426 | 28.76 | 753 | 278 | 488 |
| 10 Apr | 1923.20 | 34.7 | -7.899999999999999 | 27.13 | 528 | 5 | 210 |
| 9 Apr | 1904.00 | 40.05 | 0.75 | 28.79 | 613 | 33 | 205 |
| 8 Apr | 1907.60 | 38.35 | -44.65 | 27.53 | 486 | -5 | 173 |
| 7 Apr | 1841.40 | 83 | -11.65 | 30.12 | 17 | -2 | 171 |
| 6 Apr | 1836.80 | 94.65 | -42.6 | 37.17 | 25 | -8 | 173 |
| 2 Apr | 1774.00 | 133.1 | 11.25 | 28.58 | 74 | -4 | 182 |
| 1 Apr | 1790.50 | 121.5 | -12.75 | 32.4 | 28 | -4 | 188 |
| 30 Mar | 1777.30 | 134.25 | 43.25 | 33.76 | 6 | 0 | 192 |
| 27 Mar | 1837.60 | 91 | 15.5 | 27.39 | 21 | 8 | 191 |
| 25 Mar | 1851.80 | 74 | -4.05 | 23.84 | 9 | 1 | 184 |
| 24 Mar | 1836.00 | 78.05 | -15.95 | 22.62 | 18 | -4 | 184 |
| 23 Mar | 1832.30 | 94 | 43 | 28.02 | 21 | -16 | 189 |
| 20 Mar | 1896.90 | 51.9 | 1.9 | 23.13 | 47 | 2 | 205 |
| 19 Mar | 1903.10 | 50 | 24.05 | 24.82 | 9 | -1 | 205 |
| 18 Mar | 1962.50 | 25.5 | -11.5 | 22.5 | 18 | -6 | 205 |
| 17 Mar | 1932.10 | 37 | -12.7 | 22.74 | 17 | 5 | 213 |
| 16 Mar | 1909.20 | 49.7 | -4.3 | 23.47 | 11 | -7 | 207 |
| 13 Mar | 1904.40 | 54 | 16.45 | 25.78 | 14 | 1 | 217 |
| 12 Mar | 1939.40 | 37.55 | -2.45 | 23.81 | 20 | 3 | 216 |
| 11 Mar | 1938.60 | 40 | 9.5 | 23.82 | 15 | 1 | 212 |
| 10 Mar | 1963.70 | 30.5 | -25.65 | 23.33 | 41 | 15 | 212 |
| 9 Mar | 1912.50 | 56.15 | 14.15 | 26.75 | 3 | -1 | 197 |
| 6 Mar | 1941.60 | 42 | 1.3 | 25.13 | 4 | 1 | 200 |
| 5 Mar | 1945.00 | 39.7 | -7.95 | 24.46 | 260 | 26 | 199 |
| 4 Mar | 1930.60 | 47.5 | 29.7 | 24.95 | 203 | 141 | 173 |
| 2 Mar | 2032.20 | 17.6 | 3.85 | 23.03 | 49 | 15 | 32 |
| 27 Feb | 2037.20 | 13.75 | 3.75 | 21.23 | 6 | 5 | 18 |
| 26 Feb | 2082.80 | 10 | -4.5 | 22.27 | 19 | 10 | 10 |
For Sbi Life Insurance Co Ltd - strike price 1900 expiring on 28APR2026
Delta for 1900 PE is -0.42
Historical price for 1900 PE is as follows
On 13 Apr SBILIFE was trading at 1914.40. The strike last trading price was 35.35, which was 0.30000000000000426 higher than the previous day. The implied volatity was 28.76, the open interest changed by 278 which increased total open position to 488
On 10 Apr SBILIFE was trading at 1923.20. The strike last trading price was 34.7, which was -7.899999999999999 lower than the previous day. The implied volatity was 27.13, the open interest changed by 5 which increased total open position to 210
On 9 Apr SBILIFE was trading at 1904.00. The strike last trading price was 40.05, which was 0.75 higher than the previous day. The implied volatity was 28.79, the open interest changed by 33 which increased total open position to 205
On 8 Apr SBILIFE was trading at 1907.60. The strike last trading price was 38.35, which was -44.65 lower than the previous day. The implied volatity was 27.53, the open interest changed by -5 which decreased total open position to 173
On 7 Apr SBILIFE was trading at 1841.40. The strike last trading price was 83, which was -11.65 lower than the previous day. The implied volatity was 30.12, the open interest changed by -2 which decreased total open position to 171
On 6 Apr SBILIFE was trading at 1836.80. The strike last trading price was 94.65, which was -42.6 lower than the previous day. The implied volatity was 37.17, the open interest changed by -8 which decreased total open position to 173
On 2 Apr SBILIFE was trading at 1774.00. The strike last trading price was 133.1, which was 11.25 higher than the previous day. The implied volatity was 28.58, the open interest changed by -4 which decreased total open position to 182
On 1 Apr SBILIFE was trading at 1790.50. The strike last trading price was 121.5, which was -12.75 lower than the previous day. The implied volatity was 32.4, the open interest changed by -4 which decreased total open position to 188
On 30 Mar SBILIFE was trading at 1777.30. The strike last trading price was 134.25, which was 43.25 higher than the previous day. The implied volatity was 33.76, the open interest changed by 0 which decreased total open position to 192
On 27 Mar SBILIFE was trading at 1837.60. The strike last trading price was 91, which was 15.5 higher than the previous day. The implied volatity was 27.39, the open interest changed by 8 which increased total open position to 191
On 25 Mar SBILIFE was trading at 1851.80. The strike last trading price was 74, which was -4.05 lower than the previous day. The implied volatity was 23.84, the open interest changed by 1 which increased total open position to 184
On 24 Mar SBILIFE was trading at 1836.00. The strike last trading price was 78.05, which was -15.95 lower than the previous day. The implied volatity was 22.62, the open interest changed by -4 which decreased total open position to 184
On 23 Mar SBILIFE was trading at 1832.30. The strike last trading price was 94, which was 43 higher than the previous day. The implied volatity was 28.02, the open interest changed by -16 which decreased total open position to 189
On 20 Mar SBILIFE was trading at 1896.90. The strike last trading price was 51.9, which was 1.9 higher than the previous day. The implied volatity was 23.13, the open interest changed by 2 which increased total open position to 205
On 19 Mar SBILIFE was trading at 1903.10. The strike last trading price was 50, which was 24.05 higher than the previous day. The implied volatity was 24.82, the open interest changed by -1 which decreased total open position to 205
On 18 Mar SBILIFE was trading at 1962.50. The strike last trading price was 25.5, which was -11.5 lower than the previous day. The implied volatity was 22.5, the open interest changed by -6 which decreased total open position to 205
On 17 Mar SBILIFE was trading at 1932.10. The strike last trading price was 37, which was -12.7 lower than the previous day. The implied volatity was 22.74, the open interest changed by 5 which increased total open position to 213
On 16 Mar SBILIFE was trading at 1909.20. The strike last trading price was 49.7, which was -4.3 lower than the previous day. The implied volatity was 23.47, the open interest changed by -7 which decreased total open position to 207
On 13 Mar SBILIFE was trading at 1904.40. The strike last trading price was 54, which was 16.45 higher than the previous day. The implied volatity was 25.78, the open interest changed by 1 which increased total open position to 217
On 12 Mar SBILIFE was trading at 1939.40. The strike last trading price was 37.55, which was -2.45 lower than the previous day. The implied volatity was 23.81, the open interest changed by 3 which increased total open position to 216
On 11 Mar SBILIFE was trading at 1938.60. The strike last trading price was 40, which was 9.5 higher than the previous day. The implied volatity was 23.82, the open interest changed by 1 which increased total open position to 212
On 10 Mar SBILIFE was trading at 1963.70. The strike last trading price was 30.5, which was -25.65 lower than the previous day. The implied volatity was 23.33, the open interest changed by 15 which increased total open position to 212
On 9 Mar SBILIFE was trading at 1912.50. The strike last trading price was 56.15, which was 14.15 higher than the previous day. The implied volatity was 26.75, the open interest changed by -1 which decreased total open position to 197
On 6 Mar SBILIFE was trading at 1941.60. The strike last trading price was 42, which was 1.3 higher than the previous day. The implied volatity was 25.13, the open interest changed by 1 which increased total open position to 200
On 5 Mar SBILIFE was trading at 1945.00. The strike last trading price was 39.7, which was -7.95 lower than the previous day. The implied volatity was 24.46, the open interest changed by 26 which increased total open position to 199
On 4 Mar SBILIFE was trading at 1930.60. The strike last trading price was 47.5, which was 29.7 higher than the previous day. The implied volatity was 24.95, the open interest changed by 141 which increased total open position to 173
On 2 Mar SBILIFE was trading at 2032.20. The strike last trading price was 17.6, which was 3.85 higher than the previous day. The implied volatity was 23.03, the open interest changed by 15 which increased total open position to 32
On 27 Feb SBILIFE was trading at 2037.20. The strike last trading price was 13.75, which was 3.75 higher than the previous day. The implied volatity was 21.23, the open interest changed by 5 which increased total open position to 18
On 26 Feb SBILIFE was trading at 2082.80. The strike last trading price was 10, which was -4.5 lower than the previous day. The implied volatity was 22.27, the open interest changed by 10 which increased total open position to 10
