SBILIFE
Sbi Life Insurance Co Ltd
Historical option data for SBILIFE
16 Sep 2024 04:10 PM IST
| SBILIFE 1940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1821.25 | 4.05 | -2.45 | 8,13,000 | 3,21,000 | 9,65,250 | ||||
| 13 Sept | 1846.50 | 6.5 | -3.50 | 5,11,875 | 1,42,875 | 6,44,250 | ||||
| 12 Sept | 1875.95 | 10 | 0.35 | 9,00,750 | -58,125 | 5,04,750 | ||||
| 11 Sept | 1859.15 | 9.65 | -0.05 | 6,70,125 | -55,125 | 5,62,500 | ||||
| 10 Sept | 1853.45 | 9.7 | -13.15 | 19,20,375 | 1,03,500 | 6,19,875 | ||||
| 9 Sept | 1901.75 | 22.85 | -2.60 | 36,04,500 | 2,74,125 | 5,08,125 | ||||
| 6 Sept | 1896.30 | 25.45 | -2.60 | 4,41,000 | 13,125 | 2,32,500 | ||||
|
|
||||||||||
| 5 Sept | 1907.85 | 28.05 | -4.25 | 2,39,250 | -6,375 | 2,19,750 | ||||
| 4 Sept | 1912.20 | 32.3 | -4.90 | 3,45,375 | -39,375 | 2,25,750 | ||||
| 3 Sept | 1928.65 | 37.2 | 12.55 | 12,09,750 | 66,750 | 2,64,375 | ||||
| 2 Sept | 1888.75 | 24.65 | 2.55 | 7,54,500 | 1,62,000 | 1,96,500 | ||||
| 30 Aug | 1850.30 | 22.1 | 2.00 | 2,48,250 | 6,000 | 34,500 | ||||
| 29 Aug | 1843.70 | 20.1 | 1.70 | 63,000 | 3,375 | 28,500 | ||||
| 28 Aug | 1843.70 | 18.4 | -2.45 | 31,875 | -5,250 | 25,875 | ||||
| 27 Aug | 1838.95 | 20.85 | 8.85 | 50,250 | 12,750 | 30,750 | ||||
| 26 Aug | 1796.25 | 12 | -1.40 | 9,750 | 750 | 17,625 | ||||
| 23 Aug | 1789.30 | 13.4 | 24,000 | 16,875 | 16,875 | |||||
For Sbi Life Insurance Co Ltd - strike price 1940 expiring on 26SEP2024
Delta for 1940 CE is -
Historical price for 1940 CE is as follows
On 16 Sept SBILIFE was trading at 1821.25. The strike last trading price was 4.05, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 321000 which increased total open position to 965250
On 13 Sept SBILIFE was trading at 1846.50. The strike last trading price was 6.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 142875 which increased total open position to 644250
On 12 Sept SBILIFE was trading at 1875.95. The strike last trading price was 10, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -58125 which decreased total open position to 504750
On 11 Sept SBILIFE was trading at 1859.15. The strike last trading price was 9.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -55125 which decreased total open position to 562500
On 10 Sept SBILIFE was trading at 1853.45. The strike last trading price was 9.7, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 103500 which increased total open position to 619875
On 9 Sept SBILIFE was trading at 1901.75. The strike last trading price was 22.85, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 274125 which increased total open position to 508125
On 6 Sept SBILIFE was trading at 1896.30. The strike last trading price was 25.45, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 232500
On 5 Sept SBILIFE was trading at 1907.85. The strike last trading price was 28.05, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by -6375 which decreased total open position to 219750
On 4 Sept SBILIFE was trading at 1912.20. The strike last trading price was 32.3, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by -39375 which decreased total open position to 225750
On 3 Sept SBILIFE was trading at 1928.65. The strike last trading price was 37.2, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by 66750 which increased total open position to 264375
On 2 Sept SBILIFE was trading at 1888.75. The strike last trading price was 24.65, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 162000 which increased total open position to 196500
On 30 Aug SBILIFE was trading at 1850.30. The strike last trading price was 22.1, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 34500
On 29 Aug SBILIFE was trading at 1843.70. The strike last trading price was 20.1, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 28500
On 28 Aug SBILIFE was trading at 1843.70. The strike last trading price was 18.4, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 25875
On 27 Aug SBILIFE was trading at 1838.95. The strike last trading price was 20.85, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 30750
On 26 Aug SBILIFE was trading at 1796.25. The strike last trading price was 12, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 17625
On 23 Aug SBILIFE was trading at 1789.30. The strike last trading price was 13.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 16875 which increased total open position to 16875
| SBILIFE 1940 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1821.25 | 116 | 22.90 | 3,750 | 750 | 37,875 |
| 13 Sept | 1846.50 | 93.1 | 10.10 | 10,125 | -3,000 | 37,125 |
| 12 Sept | 1875.95 | 83 | 0.00 | 0 | -1,875 | 0 |
| 11 Sept | 1859.15 | 83 | -11.20 | 4,875 | -1,875 | 40,125 |
| 10 Sept | 1853.45 | 94.2 | 33.20 | 64,500 | -10,500 | 42,375 |
| 9 Sept | 1901.75 | 61 | 1.90 | 2,77,125 | 13,875 | 53,250 |
| 6 Sept | 1896.30 | 59.1 | 7.35 | 37,500 | 4,875 | 39,000 |
| 5 Sept | 1907.85 | 51.75 | 0.80 | 92,250 | -1,125 | 34,125 |
| 4 Sept | 1912.20 | 50.95 | 0.95 | 1,11,375 | -18,375 | 34,500 |
| 3 Sept | 1928.65 | 50 | -27.60 | 1,92,375 | 49,500 | 53,625 |
| 2 Sept | 1888.75 | 77.6 | -14.70 | 14,625 | 2,625 | 3,750 |
| 30 Aug | 1850.30 | 92.3 | -142.95 | 1,125 | 0 | 0 |
| 29 Aug | 1843.70 | 235.25 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1843.70 | 235.25 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1838.95 | 235.25 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1796.25 | 235.25 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1789.30 | 235.25 | 0 | 0 | 0 | |
For Sbi Life Insurance Co Ltd - strike price 1940 expiring on 26SEP2024
Delta for 1940 PE is -
Historical price for 1940 PE is as follows
On 16 Sept SBILIFE was trading at 1821.25. The strike last trading price was 116, which was 22.90 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 37875
On 13 Sept SBILIFE was trading at 1846.50. The strike last trading price was 93.1, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 37125
On 12 Sept SBILIFE was trading at 1875.95. The strike last trading price was 83, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1875 which decreased total open position to 0
On 11 Sept SBILIFE was trading at 1859.15. The strike last trading price was 83, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by -1875 which decreased total open position to 40125
On 10 Sept SBILIFE was trading at 1853.45. The strike last trading price was 94.2, which was 33.20 higher than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 42375
On 9 Sept SBILIFE was trading at 1901.75. The strike last trading price was 61, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 13875 which increased total open position to 53250
On 6 Sept SBILIFE was trading at 1896.30. The strike last trading price was 59.1, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 39000
On 5 Sept SBILIFE was trading at 1907.85. The strike last trading price was 51.75, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 34125
On 4 Sept SBILIFE was trading at 1912.20. The strike last trading price was 50.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -18375 which decreased total open position to 34500
On 3 Sept SBILIFE was trading at 1928.65. The strike last trading price was 50, which was -27.60 lower than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 53625
On 2 Sept SBILIFE was trading at 1888.75. The strike last trading price was 77.6, which was -14.70 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 3750
On 30 Aug SBILIFE was trading at 1850.30. The strike last trading price was 92.3, which was -142.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug SBILIFE was trading at 1843.70. The strike last trading price was 235.25, 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 28 Aug SBILIFE was trading at 1843.70. The strike last trading price was 235.25, 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 235.25, 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 235.25, 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 235.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0