SBILIFE
Sbi Life Insurance Co Ltd
Historical option data for SBILIFE
16 Sep 2024 04:10 PM IST
| SBILIFE 1900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1821.25 | 7.6 | -6.25 | 11,14,125 | 62,250 | 8,22,375 | ||||
| 13 Sept | 1846.50 | 13.85 | -6.35 | 8,34,375 | 1,29,000 | 7,63,125 | ||||
| 12 Sept | 1875.95 | 20.2 | 1.90 | 11,86,500 | -44,250 | 6,36,375 | ||||
|
|
||||||||||
| 11 Sept | 1859.15 | 18.3 | 0.30 | 8,77,500 | -13,875 | 6,78,000 | ||||
| 10 Sept | 1853.45 | 18 | -21.05 | 26,92,500 | 15,375 | 6,94,125 | ||||
| 9 Sept | 1901.75 | 39.05 | -3.55 | 31,07,250 | 85,500 | 6,83,625 | ||||
| 6 Sept | 1896.30 | 42.6 | -3.80 | 4,56,375 | -5,250 | 5,99,250 | ||||
| 5 Sept | 1907.85 | 46.4 | -5.60 | 7,27,125 | -24,375 | 6,03,375 | ||||
| 4 Sept | 1912.20 | 52 | -6.15 | 4,54,125 | -13,875 | 6,30,375 | ||||
| 3 Sept | 1928.65 | 58.15 | 17.85 | 32,13,000 | -39,375 | 6,87,000 | ||||
| 2 Sept | 1888.75 | 40.3 | 5.05 | 28,43,625 | 2,38,125 | 7,27,125 | ||||
| 30 Aug | 1850.30 | 35.25 | 5.15 | 13,40,625 | 2,95,500 | 4,91,250 | ||||
| 29 Aug | 1843.70 | 30.1 | -0.55 | 6,02,625 | 7,500 | 1,95,375 | ||||
| 28 Aug | 1843.70 | 30.65 | -1.25 | 4,36,500 | -28,500 | 1,89,750 | ||||
| 27 Aug | 1838.95 | 31.9 | 11.90 | 8,13,375 | 1,19,625 | 2,18,250 | ||||
| 26 Aug | 1796.25 | 20 | 0.10 | 30,375 | 7,500 | 99,000 | ||||
| 23 Aug | 1789.30 | 19.9 | -1.85 | 37,125 | 5,625 | 91,500 | ||||
| 22 Aug | 1795.25 | 21.75 | 0.45 | 51,750 | 4,500 | 85,875 | ||||
| 21 Aug | 1800.60 | 21.3 | 4.30 | 1,71,000 | 78,375 | 81,000 | ||||
| 20 Aug | 1761.30 | 17 | 4,875 | 2,250 | 2,250 | |||||
For Sbi Life Insurance Co Ltd - strike price 1900 expiring on 26SEP2024
Delta for 1900 CE is -
Historical price for 1900 CE is as follows
On 16 Sept SBILIFE was trading at 1821.25. The strike last trading price was 7.6, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 62250 which increased total open position to 822375
On 13 Sept SBILIFE was trading at 1846.50. The strike last trading price was 13.85, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 129000 which increased total open position to 763125
On 12 Sept SBILIFE was trading at 1875.95. The strike last trading price was 20.2, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by -44250 which decreased total open position to 636375
On 11 Sept SBILIFE was trading at 1859.15. The strike last trading price was 18.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -13875 which decreased total open position to 678000
On 10 Sept SBILIFE was trading at 1853.45. The strike last trading price was 18, which was -21.05 lower than the previous day. The implied volatity was -, the open interest changed by 15375 which increased total open position to 694125
On 9 Sept SBILIFE was trading at 1901.75. The strike last trading price was 39.05, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 85500 which increased total open position to 683625
On 6 Sept SBILIFE was trading at 1896.30. The strike last trading price was 42.6, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 599250
On 5 Sept SBILIFE was trading at 1907.85. The strike last trading price was 46.4, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by -24375 which decreased total open position to 603375
On 4 Sept SBILIFE was trading at 1912.20. The strike last trading price was 52, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by -13875 which decreased total open position to 630375
On 3 Sept SBILIFE was trading at 1928.65. The strike last trading price was 58.15, which was 17.85 higher than the previous day. The implied volatity was -, the open interest changed by -39375 which decreased total open position to 687000
On 2 Sept SBILIFE was trading at 1888.75. The strike last trading price was 40.3, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 238125 which increased total open position to 727125
On 30 Aug SBILIFE was trading at 1850.30. The strike last trading price was 35.25, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 295500 which increased total open position to 491250
On 29 Aug SBILIFE was trading at 1843.70. The strike last trading price was 30.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 195375
On 28 Aug SBILIFE was trading at 1843.70. The strike last trading price was 30.65, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -28500 which decreased total open position to 189750
On 27 Aug SBILIFE was trading at 1838.95. The strike last trading price was 31.9, which was 11.90 higher than the previous day. The implied volatity was -, the open interest changed by 119625 which increased total open position to 218250
On 26 Aug SBILIFE was trading at 1796.25. The strike last trading price was 20, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 99000
On 23 Aug SBILIFE was trading at 1789.30. The strike last trading price was 19.9, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 91500
On 22 Aug SBILIFE was trading at 1795.25. The strike last trading price was 21.75, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 85875
On 21 Aug SBILIFE was trading at 1800.60. The strike last trading price was 21.3, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 78375 which increased total open position to 81000
On 20 Aug SBILIFE was trading at 1761.30. The strike last trading price was 17, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 2250
| SBILIFE 1900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1821.25 | 79 | 18.50 | 85,125 | -12,750 | 1,53,375 |
| 13 Sept | 1846.50 | 60.5 | 12.75 | 1,59,750 | -29,250 | 1,66,125 |
| 12 Sept | 1875.95 | 47.75 | -7.75 | 1,85,625 | -13,500 | 1,95,750 |
| 11 Sept | 1859.15 | 55.5 | -6.75 | 3,09,750 | -19,125 | 2,08,875 |
| 10 Sept | 1853.45 | 62.25 | 24.75 | 11,77,500 | -6,375 | 2,28,750 |
| 9 Sept | 1901.75 | 37.5 | 1.35 | 16,03,125 | -34,500 | 2,35,500 |
| 6 Sept | 1896.30 | 36.15 | 4.85 | 5,41,875 | -59,250 | 2,69,250 |
| 5 Sept | 1907.85 | 31.3 | 0.15 | 5,64,750 | 13,500 | 3,30,000 |
| 4 Sept | 1912.20 | 31.15 | 0.25 | 5,82,000 | 7,500 | 3,13,500 |
| 3 Sept | 1928.65 | 30.9 | -20.30 | 13,01,625 | 2,09,250 | 3,10,500 |
| 2 Sept | 1888.75 | 51.2 | -15.65 | 3,21,000 | 78,375 | 1,01,625 |
| 30 Aug | 1850.30 | 66.85 | -11.30 | 1,99,500 | 9,750 | 23,625 |
| 29 Aug | 1843.70 | 78.15 | -2.95 | 16,875 | 7,500 | 14,250 |
| 28 Aug | 1843.70 | 81.1 | -6.40 | 2,625 | 1,500 | 5,625 |
| 27 Aug | 1838.95 | 87.5 | -29.90 | 5,250 | 4,125 | 4,125 |
| 26 Aug | 1796.25 | 117.4 | 13.70 | 750 | 0 | 750 |
| 23 Aug | 1789.30 | 103.7 | 0.00 | 0 | 750 | 0 |
| 22 Aug | 1795.25 | 103.7 | -97.95 | 750 | 0 | 0 |
| 21 Aug | 1800.60 | 201.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1761.30 | 201.65 | 0 | 0 | 0 | |
For Sbi Life Insurance Co Ltd - strike price 1900 expiring on 26SEP2024
Delta for 1900 PE is -
Historical price for 1900 PE is as follows
On 16 Sept SBILIFE was trading at 1821.25. The strike last trading price was 79, which was 18.50 higher than the previous day. The implied volatity was -, the open interest changed by -12750 which decreased total open position to 153375
On 13 Sept SBILIFE was trading at 1846.50. The strike last trading price was 60.5, which was 12.75 higher than the previous day. The implied volatity was -, the open interest changed by -29250 which decreased total open position to 166125
On 12 Sept SBILIFE was trading at 1875.95. The strike last trading price was 47.75, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 195750
On 11 Sept SBILIFE was trading at 1859.15. The strike last trading price was 55.5, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by -19125 which decreased total open position to 208875
On 10 Sept SBILIFE was trading at 1853.45. The strike last trading price was 62.25, which was 24.75 higher than the previous day. The implied volatity was -, the open interest changed by -6375 which decreased total open position to 228750
On 9 Sept SBILIFE was trading at 1901.75. The strike last trading price was 37.5, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -34500 which decreased total open position to 235500
On 6 Sept SBILIFE was trading at 1896.30. The strike last trading price was 36.15, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by -59250 which decreased total open position to 269250
On 5 Sept SBILIFE was trading at 1907.85. The strike last trading price was 31.3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 330000
On 4 Sept SBILIFE was trading at 1912.20. The strike last trading price was 31.15, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 313500
On 3 Sept SBILIFE was trading at 1928.65. The strike last trading price was 30.9, which was -20.30 lower than the previous day. The implied volatity was -, the open interest changed by 209250 which increased total open position to 310500
On 2 Sept SBILIFE was trading at 1888.75. The strike last trading price was 51.2, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by 78375 which increased total open position to 101625
On 30 Aug SBILIFE was trading at 1850.30. The strike last trading price was 66.85, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 23625
On 29 Aug SBILIFE was trading at 1843.70. The strike last trading price was 78.15, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 14250
On 28 Aug SBILIFE was trading at 1843.70. The strike last trading price was 81.1, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 5625
On 27 Aug SBILIFE was trading at 1838.95. The strike last trading price was 87.5, which was -29.90 lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 4125
On 26 Aug SBILIFE was trading at 1796.25. The strike last trading price was 117.4, which was 13.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 750
On 23 Aug SBILIFE was trading at 1789.30. The strike last trading price was 103.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 0
On 22 Aug SBILIFE was trading at 1795.25. The strike last trading price was 103.7, which was -97.95 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 201.65, 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 201.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0