SBILIFE
Sbi Life Insurance Co Ltd
Historical option data for SBILIFE
20 Feb 2026 04:10 PM IST
| SBILIFE 24-FEB-2026 2040 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0.58
Theta: -0.98
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 2080.00 | 36 | 23.85 | 7.62 | 1,799 | -19 | 3,244 | |||||||||
| 19 Feb | 2043.00 | 12.55 | -11.65 | 8.46 | 1,233 | -41 | 3,328 | |||||||||
| 18 Feb | 2059.60 | 23.25 | 5.9 | 8.32 | 2,637 | 9 | 3,369 | |||||||||
| 17 Feb | 2039.50 | 16.5 | -6.45 | 14.8 | 2,388 | 32 | 3,361 | |||||||||
| 16 Feb | 2042.40 | 22.7 | 3.35 | 16.02 | 5,140 | 13 | 3,331 | |||||||||
| 13 Feb | 2034.20 | 17.25 | 1.45 | 10.31 | 9,761 | 20 | 3,318 | |||||||||
| 12 Feb | 2022.10 | 15.45 | -2.7 | 14.63 | 1,305 | 5 | 3,298 | |||||||||
| 11 Feb | 2026.30 | 17.15 | 0.5 | 13.61 | 1,420 | 4 | 3,293 | |||||||||
| 10 Feb | 2018.30 | 17 | -1.95 | 13.68 | 1,387 | -2 | 3,289 | |||||||||
| 9 Feb | 2024.00 | 18.75 | 6.25 | 13.07 | 2,072 | 53 | 3,297 | |||||||||
| 6 Feb | 1996.70 | 11.5 | -9.45 | 15.7 | 2,012 | 25 | 3,244 | |||||||||
| 5 Feb | 2017.80 | 20 | -16.65 | 14.61 | 1,086 | 107 | 3,242 | |||||||||
| 4 Feb | 2041.70 | 34.8 | 16.05 | 15.8 | 2,066 | -5 | 3,135 | |||||||||
| 3 Feb | 2002.10 | 19.05 | -1.7 | 16.3 | 2,387 | -50 | 3,141 | |||||||||
| 2 Feb | 2001.00 | 22.4 | -0.55 | 16.92 | 5,086 | 2,431 | 3,206 | |||||||||
| 1 Feb | 1974.30 | 23.7 | -10.8 | 22.12 | 765 | 61 | 776 | |||||||||
| 30 Jan | 1998.50 | 36.5 | 3 | 20.94 | 1,676 | 17 | 720 | |||||||||
| 29 Jan | 1996.30 | 31.65 | -35.35 | 20.57 | 3,592 | 525 | 703 | |||||||||
| 28 Jan | 2053.20 | 67.5 | 4.7 | 23.64 | 1,205 | -27 | 178 | |||||||||
| 27 Jan | 2038.20 | 66.35 | 23.45 | 27.17 | 957 | 59 | 199 | |||||||||
| 23 Jan | 2002.60 | 44 | -9.05 | 21.89 | 101 | 47 | 136 | |||||||||
| 22 Jan | 2022.00 | 52.8 | -14.2 | 21.08 | 298 | 73 | 89 | |||||||||
| 21 Jan | 2055.40 | 67 | -6.2 | 19.92 | 5 | 0 | 15 | |||||||||
| 20 Jan | 2049.10 | 73.2 | -9.8 | 24.2 | 5 | 0 | 16 | |||||||||
| 19 Jan | 2073.70 | 82 | -15.3 | 18.18 | 3 | 0 | 15 | |||||||||
| 16 Jan | 2081.00 | 97.3 | 4.6 | 23.33 | 2 | 0 | 14 | |||||||||
| 14 Jan | 2068.80 | 92.7 | 3.2 | - | 0 | 0 | 14 | |||||||||
| 13 Jan | 2082.40 | 92.7 | 3.2 | 20.82 | 3 | 0 | 0 | |||||||||
| 12 Jan | 2098.00 | 89.5 | -22 | - | 0 | 0 | 14 | |||||||||
| 9 Jan | 2070.00 | 89.5 | -22 | - | 0 | 0 | 14 | |||||||||
| 8 Jan | 2082.90 | 89.5 | -22 | - | 0 | 0 | 14 | |||||||||
| 7 Jan | 2070.80 | 89.5 | -22 | - | 0 | 0 | 14 | |||||||||
| 6 Jan | 2095.80 | 89.5 | -22 | 12.65 | 14 | 0 | 0 | |||||||||
| 5 Jan | 2075.60 | 111.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 2067.40 | 111.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 2040.40 | 111.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 2034.90 | 111.5 | - | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 1995.50 | 111.5 | 0 | 0 | 0 | 0 | 0 | |||||||||
| 29 Dec | 2009.80 | 111.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 2019.10 | 111.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 2025.40 | 111.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 2024.80 | 111.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 2022.30 | 111.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 2028.40 | 111.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 2014.40 | 111.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 2010.20 | 111.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 2036.00 | 111.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 2034.90 | 111.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 2025.90 | 111.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 2006.90 | 111.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 2014.50 | 111.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 2006.20 | 111.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 2020.70 | 111.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 2023.70 | 111.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 2002.90 | 111.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 1972.80 | 111.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 1981.50 | 111.5 | 0 | 0.23 | 0 | 0 | 0 | |||||||||
| 1 Dec | 1971.60 | 111.5 | 0 | 0.64 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 28 Nov | 1966.00 | 111.5 | 0 | 0.8 | 0 | 0 | 0 | |||||||||
| 27 Nov | 2004.50 | 111.5 | 0 | - | 0 | 0 | 0 | |||||||||
For Sbi Life Insurance Co Ltd - strike price 2040 expiring on 24FEB2026
Delta for 2040 CE is 0.82
Historical price for 2040 CE is as follows
On 20 Feb SBILIFE was trading at 2080.00. The strike last trading price was 36, which was 23.85 higher than the previous day. The implied volatity was 7.62, the open interest changed by -19 which decreased total open position to 3244
On 19 Feb SBILIFE was trading at 2043.00. The strike last trading price was 12.55, which was -11.65 lower than the previous day. The implied volatity was 8.46, the open interest changed by -41 which decreased total open position to 3328
On 18 Feb SBILIFE was trading at 2059.60. The strike last trading price was 23.25, which was 5.9 higher than the previous day. The implied volatity was 8.32, the open interest changed by 9 which increased total open position to 3369
On 17 Feb SBILIFE was trading at 2039.50. The strike last trading price was 16.5, which was -6.45 lower than the previous day. The implied volatity was 14.8, the open interest changed by 32 which increased total open position to 3361
On 16 Feb SBILIFE was trading at 2042.40. The strike last trading price was 22.7, which was 3.35 higher than the previous day. The implied volatity was 16.02, the open interest changed by 13 which increased total open position to 3331
On 13 Feb SBILIFE was trading at 2034.20. The strike last trading price was 17.25, which was 1.45 higher than the previous day. The implied volatity was 10.31, the open interest changed by 20 which increased total open position to 3318
On 12 Feb SBILIFE was trading at 2022.10. The strike last trading price was 15.45, which was -2.7 lower than the previous day. The implied volatity was 14.63, the open interest changed by 5 which increased total open position to 3298
On 11 Feb SBILIFE was trading at 2026.30. The strike last trading price was 17.15, which was 0.5 higher than the previous day. The implied volatity was 13.61, the open interest changed by 4 which increased total open position to 3293
On 10 Feb SBILIFE was trading at 2018.30. The strike last trading price was 17, which was -1.95 lower than the previous day. The implied volatity was 13.68, the open interest changed by -2 which decreased total open position to 3289
On 9 Feb SBILIFE was trading at 2024.00. The strike last trading price was 18.75, which was 6.25 higher than the previous day. The implied volatity was 13.07, the open interest changed by 53 which increased total open position to 3297
On 6 Feb SBILIFE was trading at 1996.70. The strike last trading price was 11.5, which was -9.45 lower than the previous day. The implied volatity was 15.7, the open interest changed by 25 which increased total open position to 3244
On 5 Feb SBILIFE was trading at 2017.80. The strike last trading price was 20, which was -16.65 lower than the previous day. The implied volatity was 14.61, the open interest changed by 107 which increased total open position to 3242
On 4 Feb SBILIFE was trading at 2041.70. The strike last trading price was 34.8, which was 16.05 higher than the previous day. The implied volatity was 15.8, the open interest changed by -5 which decreased total open position to 3135
On 3 Feb SBILIFE was trading at 2002.10. The strike last trading price was 19.05, which was -1.7 lower than the previous day. The implied volatity was 16.3, the open interest changed by -50 which decreased total open position to 3141
On 2 Feb SBILIFE was trading at 2001.00. The strike last trading price was 22.4, which was -0.55 lower than the previous day. The implied volatity was 16.92, the open interest changed by 2431 which increased total open position to 3206
On 1 Feb SBILIFE was trading at 1974.30. The strike last trading price was 23.7, which was -10.8 lower than the previous day. The implied volatity was 22.12, the open interest changed by 61 which increased total open position to 776
On 30 Jan SBILIFE was trading at 1998.50. The strike last trading price was 36.5, which was 3 higher than the previous day. The implied volatity was 20.94, the open interest changed by 17 which increased total open position to 720
On 29 Jan SBILIFE was trading at 1996.30. The strike last trading price was 31.65, which was -35.35 lower than the previous day. The implied volatity was 20.57, the open interest changed by 525 which increased total open position to 703
On 28 Jan SBILIFE was trading at 2053.20. The strike last trading price was 67.5, which was 4.7 higher than the previous day. The implied volatity was 23.64, the open interest changed by -27 which decreased total open position to 178
On 27 Jan SBILIFE was trading at 2038.20. The strike last trading price was 66.35, which was 23.45 higher than the previous day. The implied volatity was 27.17, the open interest changed by 59 which increased total open position to 199
On 23 Jan SBILIFE was trading at 2002.60. The strike last trading price was 44, which was -9.05 lower than the previous day. The implied volatity was 21.89, the open interest changed by 47 which increased total open position to 136
On 22 Jan SBILIFE was trading at 2022.00. The strike last trading price was 52.8, which was -14.2 lower than the previous day. The implied volatity was 21.08, the open interest changed by 73 which increased total open position to 89
On 21 Jan SBILIFE was trading at 2055.40. The strike last trading price was 67, which was -6.2 lower than the previous day. The implied volatity was 19.92, the open interest changed by 0 which decreased total open position to 15
On 20 Jan SBILIFE was trading at 2049.10. The strike last trading price was 73.2, which was -9.8 lower than the previous day. The implied volatity was 24.2, the open interest changed by 0 which decreased total open position to 16
On 19 Jan SBILIFE was trading at 2073.70. The strike last trading price was 82, which was -15.3 lower than the previous day. The implied volatity was 18.18, the open interest changed by 0 which decreased total open position to 15
On 16 Jan SBILIFE was trading at 2081.00. The strike last trading price was 97.3, which was 4.6 higher than the previous day. The implied volatity was 23.33, the open interest changed by 0 which decreased total open position to 14
On 14 Jan SBILIFE was trading at 2068.80. The strike last trading price was 92.7, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 13 Jan SBILIFE was trading at 2082.40. The strike last trading price was 92.7, which was 3.2 higher than the previous day. The implied volatity was 20.82, the open interest changed by 0 which decreased total open position to 0
On 12 Jan SBILIFE was trading at 2098.00. The strike last trading price was 89.5, which was -22 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 9 Jan SBILIFE was trading at 2070.00. The strike last trading price was 89.5, which was -22 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 8 Jan SBILIFE was trading at 2082.90. The strike last trading price was 89.5, which was -22 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 7 Jan SBILIFE was trading at 2070.80. The strike last trading price was 89.5, which was -22 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 6 Jan SBILIFE was trading at 2095.80. The strike last trading price was 89.5, which was -22 lower than the previous day. The implied volatity was 12.65, the open interest changed by 0 which decreased total open position to 0
On 5 Jan SBILIFE was trading at 2075.60. The strike last trading price was 111.5, 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 Jan SBILIFE was trading at 2067.40. The strike last trading price was 111.5, 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 1 Jan SBILIFE was trading at 2040.40. The strike last trading price was 111.5, 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 31 Dec SBILIFE was trading at 2034.90. The strike last trading price was 111.5, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec SBILIFE was trading at 1995.50. The strike last trading price was 111.5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 29 Dec SBILIFE was trading at 2009.80. The strike last trading price was 111.5, 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 Dec SBILIFE was trading at 2019.10. The strike last trading price was 111.5, 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 24 Dec SBILIFE was trading at 2025.40. The strike last trading price was 111.5, 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 23 Dec SBILIFE was trading at 2024.80. The strike last trading price was 111.5, 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 22 Dec SBILIFE was trading at 2022.30. The strike last trading price was 111.5, 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 Dec SBILIFE was trading at 2028.40. The strike last trading price was 111.5, 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 Dec SBILIFE was trading at 2014.40. The strike last trading price was 111.5, 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 Dec SBILIFE was trading at 2010.20. The strike last trading price was 111.5, 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 Dec SBILIFE was trading at 2036.00. The strike last trading price was 111.5, 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 15 Dec SBILIFE was trading at 2034.90. The strike last trading price was 111.5, 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 Dec SBILIFE was trading at 2025.90. The strike last trading price was 111.5, 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 Dec SBILIFE was trading at 2006.90. The strike last trading price was 111.5, 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 Dec SBILIFE was trading at 2014.50. The strike last trading price was 111.5, 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 Dec SBILIFE was trading at 2006.20. The strike last trading price was 111.5, 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 8 Dec SBILIFE was trading at 2020.70. The strike last trading price was 111.5, 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 Dec SBILIFE was trading at 2023.70. The strike last trading price was 111.5, 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 Dec SBILIFE was trading at 2002.90. The strike last trading price was 111.5, 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 3 Dec SBILIFE was trading at 1972.80. The strike last trading price was 111.5, 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 Dec SBILIFE was trading at 1981.50. The strike last trading price was 111.5, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
On 1 Dec SBILIFE was trading at 1971.60. The strike last trading price was 111.5, which was 0 lower than the previous day. The implied volatity was 0.64, the open interest changed by 0 which decreased total open position to 0
On 28 Nov SBILIFE was trading at 1966.00. The strike last trading price was 111.5, which was 0 lower than the previous day. The implied volatity was 0.8, the open interest changed by 0 which decreased total open position to 0
On 27 Nov SBILIFE was trading at 2004.50. The strike last trading price was 111.5, 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 24FEB2026 2040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0.3
Theta: -0.46
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 2080.00 | 0.95 | -8.6 | 13.5 | 2,836 | 34 | 1,454 |
| 19 Feb | 2043.00 | 9.1 | 2.85 | 13.24 | 1,559 | -128 | 1,432 |
| 18 Feb | 2059.60 | 6 | -11.45 | 14.47 | 1,616 | 647 | 1,558 |
| 17 Feb | 2039.50 | 17.7 | 0.85 | 15.61 | 777 | 5 | 908 |
| 16 Feb | 2042.40 | 16.5 | -10.5 | 16.25 | 1,012 | 240 | 886 |
| 13 Feb | 2034.20 | 27.3 | -3.55 | 21.13 | 1,162 | -3 | 641 |
| 12 Feb | 2022.10 | 29.55 | -1.45 | 15.19 | 138 | 12 | 643 |
| 11 Feb | 2026.30 | 30.4 | -3.7 | 17.25 | 396 | 62 | 630 |
| 10 Feb | 2018.30 | 33.3 | 1.15 | 17.66 | 387 | -6 | 567 |
| 9 Feb | 2024.00 | 32.5 | -19.3 | 18.04 | 627 | 123 | 570 |
| 6 Feb | 1996.70 | 54 | 15.5 | 15.25 | 127 | 4 | 445 |
| 5 Feb | 2017.80 | 37 | 7.4 | 15.66 | 334 | -35 | 440 |
| 4 Feb | 2041.70 | 31.75 | -17.4 | 19.03 | 833 | 160 | 474 |
| 3 Feb | 2002.10 | 49.9 | -7.65 | 17.38 | 1,356 | 146 | 313 |
| 2 Feb | 2001.00 | 53.95 | -28.65 | 20.4 | 207 | 3 | 167 |
| 1 Feb | 1974.30 | 83.65 | 20.1 | 27.41 | 8 | 1 | 163 |
| 30 Jan | 1998.50 | 61.15 | -7.3 | 25 | 215 | -41 | 161 |
| 29 Jan | 1996.30 | 68 | 22.75 | 24.8 | 859 | -143 | 203 |
| 28 Jan | 2053.20 | 42.5 | -7.2 | 25.6 | 1,850 | 214 | 345 |
| 27 Jan | 2038.20 | 48.75 | -19.55 | 24.03 | 168 | 41 | 130 |
| 23 Jan | 2002.60 | 66.5 | 10.85 | 24.22 | 36 | 0 | 90 |
| 22 Jan | 2022.00 | 55.75 | 13.55 | 23.64 | 196 | 77 | 91 |
| 21 Jan | 2055.40 | 42.2 | 12.2 | - | 0 | 0 | 14 |
| 20 Jan | 2049.10 | 42.2 | 12.2 | 21.16 | 4 | -1 | 14 |
| 19 Jan | 2073.70 | 30 | -3.15 | 20.97 | 1 | 0 | 14 |
| 16 Jan | 2081.00 | 33.15 | 2 | - | 0 | 0 | 14 |
| 14 Jan | 2068.80 | 33.15 | 2 | 20 | 1 | 0 | 14 |
| 13 Jan | 2082.40 | 31.15 | -0.5 | 20.3 | 25 | -9 | 13 |
| 12 Jan | 2098.00 | 31.65 | -1.25 | - | 0 | 0 | 22 |
| 9 Jan | 2070.00 | 31.65 | -1.25 | - | 0 | 0 | 22 |
| 8 Jan | 2082.90 | 31.65 | -1.25 | 20.32 | 2 | 1 | 23 |
| 7 Jan | 2070.80 | 32.9 | -8.25 | - | 0 | 0 | 22 |
| 6 Jan | 2095.80 | 32.9 | -8.25 | 21.6 | 15 | 10 | 20 |
| 5 Jan | 2075.60 | 41.15 | -48.6 | - | 0 | 0 | 10 |
| 2 Jan | 2067.40 | 41.15 | -48.6 | 21.26 | 10 | 9 | 9 |
| 1 Jan | 2040.40 | 89.75 | 0 | 1.3 | 0 | 0 | 0 |
| 31 Dec | 2034.90 | 89.75 | - | - | 0 | 0 | 0 |
| 30 Dec | 1995.50 | 89.75 | 0 | - | 0 | 0 | 0 |
| 29 Dec | 2009.80 | 89.75 | 0 | 0.06 | 0 | 0 | 0 |
| 26 Dec | 2019.10 | 89.75 | 0 | - | 0 | 0 | 0 |
| 24 Dec | 2025.40 | 89.75 | 0 | - | 0 | 0 | 0 |
| 23 Dec | 2024.80 | 89.75 | 0 | 0.65 | 0 | 0 | 0 |
| 22 Dec | 2022.30 | 89.75 | 0 | 0.62 | 0 | 0 | 0 |
| 19 Dec | 2028.40 | 89.75 | 0 | 0.78 | 0 | 0 | 0 |
| 18 Dec | 2014.40 | 89.75 | 0 | 0.42 | 0 | 0 | 0 |
| 17 Dec | 2010.20 | 89.75 | 0 | 0.23 | 0 | 0 | 0 |
| 16 Dec | 2036.00 | 89.75 | 0 | - | 0 | 0 | 0 |
| 15 Dec | 2034.90 | 89.75 | 0 | 1.18 | 0 | 0 | 0 |
| 12 Dec | 2025.90 | 89.75 | 0 | 0.89 | 0 | 0 | 0 |
| 11 Dec | 2006.90 | 89.75 | 0 | 0.2 | 0 | 0 | 0 |
| 10 Dec | 2014.50 | 89.75 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 2006.20 | 89.75 | 0 | 0.3 | 0 | 0 | 0 |
| 8 Dec | 2020.70 | 89.75 | 0 | 0.69 | 0 | 0 | 0 |
| 5 Dec | 2023.70 | 89.75 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 2002.90 | 89.75 | 0 | - | 0 | 0 | 0 |
| 3 Dec | 1972.80 | 89.75 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 1981.50 | 89.75 | 0 | - | 0 | 0 | 0 |
| 1 Dec | 1971.60 | 89.75 | 0 | - | 0 | 0 | 0 |
| 28 Nov | 1966.00 | 89.75 | 0 | - | 0 | 0 | 0 |
| 27 Nov | 2004.50 | 89.75 | 0 | 0.35 | 0 | 0 | 0 |
For Sbi Life Insurance Co Ltd - strike price 2040 expiring on 24FEB2026
Delta for 2040 PE is -0.07
Historical price for 2040 PE is as follows
On 20 Feb SBILIFE was trading at 2080.00. The strike last trading price was 0.95, which was -8.6 lower than the previous day. The implied volatity was 13.5, the open interest changed by 34 which increased total open position to 1454
On 19 Feb SBILIFE was trading at 2043.00. The strike last trading price was 9.1, which was 2.85 higher than the previous day. The implied volatity was 13.24, the open interest changed by -128 which decreased total open position to 1432
On 18 Feb SBILIFE was trading at 2059.60. The strike last trading price was 6, which was -11.45 lower than the previous day. The implied volatity was 14.47, the open interest changed by 647 which increased total open position to 1558
On 17 Feb SBILIFE was trading at 2039.50. The strike last trading price was 17.7, which was 0.85 higher than the previous day. The implied volatity was 15.61, the open interest changed by 5 which increased total open position to 908
On 16 Feb SBILIFE was trading at 2042.40. The strike last trading price was 16.5, which was -10.5 lower than the previous day. The implied volatity was 16.25, the open interest changed by 240 which increased total open position to 886
On 13 Feb SBILIFE was trading at 2034.20. The strike last trading price was 27.3, which was -3.55 lower than the previous day. The implied volatity was 21.13, the open interest changed by -3 which decreased total open position to 641
On 12 Feb SBILIFE was trading at 2022.10. The strike last trading price was 29.55, which was -1.45 lower than the previous day. The implied volatity was 15.19, the open interest changed by 12 which increased total open position to 643
On 11 Feb SBILIFE was trading at 2026.30. The strike last trading price was 30.4, which was -3.7 lower than the previous day. The implied volatity was 17.25, the open interest changed by 62 which increased total open position to 630
On 10 Feb SBILIFE was trading at 2018.30. The strike last trading price was 33.3, which was 1.15 higher than the previous day. The implied volatity was 17.66, the open interest changed by -6 which decreased total open position to 567
On 9 Feb SBILIFE was trading at 2024.00. The strike last trading price was 32.5, which was -19.3 lower than the previous day. The implied volatity was 18.04, the open interest changed by 123 which increased total open position to 570
On 6 Feb SBILIFE was trading at 1996.70. The strike last trading price was 54, which was 15.5 higher than the previous day. The implied volatity was 15.25, the open interest changed by 4 which increased total open position to 445
On 5 Feb SBILIFE was trading at 2017.80. The strike last trading price was 37, which was 7.4 higher than the previous day. The implied volatity was 15.66, the open interest changed by -35 which decreased total open position to 440
On 4 Feb SBILIFE was trading at 2041.70. The strike last trading price was 31.75, which was -17.4 lower than the previous day. The implied volatity was 19.03, the open interest changed by 160 which increased total open position to 474
On 3 Feb SBILIFE was trading at 2002.10. The strike last trading price was 49.9, which was -7.65 lower than the previous day. The implied volatity was 17.38, the open interest changed by 146 which increased total open position to 313
On 2 Feb SBILIFE was trading at 2001.00. The strike last trading price was 53.95, which was -28.65 lower than the previous day. The implied volatity was 20.4, the open interest changed by 3 which increased total open position to 167
On 1 Feb SBILIFE was trading at 1974.30. The strike last trading price was 83.65, which was 20.1 higher than the previous day. The implied volatity was 27.41, the open interest changed by 1 which increased total open position to 163
On 30 Jan SBILIFE was trading at 1998.50. The strike last trading price was 61.15, which was -7.3 lower than the previous day. The implied volatity was 25, the open interest changed by -41 which decreased total open position to 161
On 29 Jan SBILIFE was trading at 1996.30. The strike last trading price was 68, which was 22.75 higher than the previous day. The implied volatity was 24.8, the open interest changed by -143 which decreased total open position to 203
On 28 Jan SBILIFE was trading at 2053.20. The strike last trading price was 42.5, which was -7.2 lower than the previous day. The implied volatity was 25.6, the open interest changed by 214 which increased total open position to 345
On 27 Jan SBILIFE was trading at 2038.20. The strike last trading price was 48.75, which was -19.55 lower than the previous day. The implied volatity was 24.03, the open interest changed by 41 which increased total open position to 130
On 23 Jan SBILIFE was trading at 2002.60. The strike last trading price was 66.5, which was 10.85 higher than the previous day. The implied volatity was 24.22, the open interest changed by 0 which decreased total open position to 90
On 22 Jan SBILIFE was trading at 2022.00. The strike last trading price was 55.75, which was 13.55 higher than the previous day. The implied volatity was 23.64, the open interest changed by 77 which increased total open position to 91
On 21 Jan SBILIFE was trading at 2055.40. The strike last trading price was 42.2, which was 12.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 20 Jan SBILIFE was trading at 2049.10. The strike last trading price was 42.2, which was 12.2 higher than the previous day. The implied volatity was 21.16, the open interest changed by -1 which decreased total open position to 14
On 19 Jan SBILIFE was trading at 2073.70. The strike last trading price was 30, which was -3.15 lower than the previous day. The implied volatity was 20.97, the open interest changed by 0 which decreased total open position to 14
On 16 Jan SBILIFE was trading at 2081.00. The strike last trading price was 33.15, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 14 Jan SBILIFE was trading at 2068.80. The strike last trading price was 33.15, which was 2 higher than the previous day. The implied volatity was 20, the open interest changed by 0 which decreased total open position to 14
On 13 Jan SBILIFE was trading at 2082.40. The strike last trading price was 31.15, which was -0.5 lower than the previous day. The implied volatity was 20.3, the open interest changed by -9 which decreased total open position to 13
On 12 Jan SBILIFE was trading at 2098.00. The strike last trading price was 31.65, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 9 Jan SBILIFE was trading at 2070.00. The strike last trading price was 31.65, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 8 Jan SBILIFE was trading at 2082.90. The strike last trading price was 31.65, which was -1.25 lower than the previous day. The implied volatity was 20.32, the open interest changed by 1 which increased total open position to 23
On 7 Jan SBILIFE was trading at 2070.80. The strike last trading price was 32.9, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 6 Jan SBILIFE was trading at 2095.80. The strike last trading price was 32.9, which was -8.25 lower than the previous day. The implied volatity was 21.6, the open interest changed by 10 which increased total open position to 20
On 5 Jan SBILIFE was trading at 2075.60. The strike last trading price was 41.15, which was -48.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 2 Jan SBILIFE was trading at 2067.40. The strike last trading price was 41.15, which was -48.6 lower than the previous day. The implied volatity was 21.26, the open interest changed by 9 which increased total open position to 9
On 1 Jan SBILIFE was trading at 2040.40. The strike last trading price was 89.75, which was 0 lower than the previous day. The implied volatity was 1.3, the open interest changed by 0 which decreased total open position to 0
On 31 Dec SBILIFE was trading at 2034.90. The strike last trading price was 89.75, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec SBILIFE was trading at 1995.50. The strike last trading price was 89.75, 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 29 Dec SBILIFE was trading at 2009.80. The strike last trading price was 89.75, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 26 Dec SBILIFE was trading at 2019.10. The strike last trading price was 89.75, 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 24 Dec SBILIFE was trading at 2025.40. The strike last trading price was 89.75, 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 23 Dec SBILIFE was trading at 2024.80. The strike last trading price was 89.75, which was 0 lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0
On 22 Dec SBILIFE was trading at 2022.30. The strike last trading price was 89.75, which was 0 lower than the previous day. The implied volatity was 0.62, the open interest changed by 0 which decreased total open position to 0
On 19 Dec SBILIFE was trading at 2028.40. The strike last trading price was 89.75, which was 0 lower than the previous day. The implied volatity was 0.78, the open interest changed by 0 which decreased total open position to 0
On 18 Dec SBILIFE was trading at 2014.40. The strike last trading price was 89.75, which was 0 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0
On 17 Dec SBILIFE was trading at 2010.20. The strike last trading price was 89.75, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
On 16 Dec SBILIFE was trading at 2036.00. The strike last trading price was 89.75, 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 15 Dec SBILIFE was trading at 2034.90. The strike last trading price was 89.75, which was 0 lower than the previous day. The implied volatity was 1.18, the open interest changed by 0 which decreased total open position to 0
On 12 Dec SBILIFE was trading at 2025.90. The strike last trading price was 89.75, which was 0 lower than the previous day. The implied volatity was 0.89, the open interest changed by 0 which decreased total open position to 0
On 11 Dec SBILIFE was trading at 2006.90. The strike last trading price was 89.75, which was 0 lower than the previous day. The implied volatity was 0.2, the open interest changed by 0 which decreased total open position to 0
On 10 Dec SBILIFE was trading at 2014.50. The strike last trading price was 89.75, 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 Dec SBILIFE was trading at 2006.20. The strike last trading price was 89.75, which was 0 lower than the previous day. The implied volatity was 0.3, the open interest changed by 0 which decreased total open position to 0
On 8 Dec SBILIFE was trading at 2020.70. The strike last trading price was 89.75, which was 0 lower than the previous day. The implied volatity was 0.69, the open interest changed by 0 which decreased total open position to 0
On 5 Dec SBILIFE was trading at 2023.70. The strike last trading price was 89.75, 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 Dec SBILIFE was trading at 2002.90. The strike last trading price was 89.75, 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 3 Dec SBILIFE was trading at 1972.80. The strike last trading price was 89.75, 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 Dec SBILIFE was trading at 1981.50. The strike last trading price was 89.75, 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 1 Dec SBILIFE was trading at 1971.60. The strike last trading price was 89.75, 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 28 Nov SBILIFE was trading at 1966.00. The strike last trading price was 89.75, 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 Nov SBILIFE was trading at 2004.50. The strike last trading price was 89.75, which was 0 lower than the previous day. The implied volatity was 0.35, the open interest changed by 0 which decreased total open position to 0
