SBILIFE

Sbi Life Insurance Co Ltd

2025.9 +19.00 (0.95%)

L: 2002.4 H: 2030.4

Back to Option Chain

Historical option data for SBILIFE
12 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

SBILIFE 30-DEC-2025 1680 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2025.90	329.4 ₹ 1,23,525	0.85 318.75	-	0 0	0 0	10 3,750
11 Dec	2006.90	329.4 ₹ 1,23,525	0.85 318.75	45.63	3 1,125	0 0	10 3,750

10 Dec	2014.50	328.55 ₹ 1,23,206.25	6.65 2493.75	-	9 3,375	1 375	10 3,750
9 Dec	2006.20	321.9 ₹ 1,20,712.5	-10.1 -3787.50	-	12 4,500	0 0	9 3,375
8 Dec	2020.70	332 ₹ 1,24,500	158.55 59456.25	-	0 0	0 0	9 3,375
28 Nov	1966.00	332 ₹ 1,24,500	158.55 59456.25	-	0 0	0 0	0 0
20 Nov	2027.10	332 ₹ 1,24,500	158.55 59456.25	-	9 3,375	7 2,625	7 2,625
24 Oct	1839.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	1852.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	1841.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	1839.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	1844.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	1835.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	1840.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1816.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1815.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1810.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1809.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1772.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1784.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1770.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1785.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sbi Life Insurance Co Ltd - strike price 1680 expiring on 30DEC2025

Delta for 1680 CE is -

Historical price for 1680 CE is as follows

On 12 Dec SBILIFE was trading at 2025.90. The strike last trading price was 329.4, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 11 Dec SBILIFE was trading at 2006.90. The strike last trading price was 329.4, which was 0.85 higher than the previous day. The implied volatity was 45.63, the open interest changed by 0 which decreased total open position to 10

On 10 Dec SBILIFE was trading at 2014.50. The strike last trading price was 328.55, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10

On 9 Dec SBILIFE was trading at 2006.20. The strike last trading price was 321.9, which was -10.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 8 Dec SBILIFE was trading at 2020.70. The strike last trading price was 332, which was 158.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 28 Nov SBILIFE was trading at 1966.00. The strike last trading price was 332, which was 158.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov SBILIFE was trading at 2027.10. The strike last trading price was 332, which was 158.55 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 7

On 24 Oct SBILIFE was trading at 1839.80. The strike last trading price was 0, 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 Oct SBILIFE was trading at 1852.70. The strike last trading price was 0, 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 21 Oct SBILIFE was trading at 1841.00. The strike last trading price was 0, 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 20 Oct SBILIFE was trading at 1839.70. The strike last trading price was 0, 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 Oct SBILIFE was trading at 1844.10. The strike last trading price was 0, 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 Oct SBILIFE was trading at 1835.70. The strike last trading price was 0, 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 Oct SBILIFE was trading at 1840.60. The strike last trading price was 0, 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 14 Oct SBILIFE was trading at 1816.20. The strike last trading price was 0, 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 13 Oct SBILIFE was trading at 1815.30. The strike last trading price was 0, 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 Oct SBILIFE was trading at 1810.40. The strike last trading price was 0, 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 Oct SBILIFE was trading at 1809.80. The strike last trading price was 0, 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 Oct SBILIFE was trading at 1772.90. The strike last trading price was 0, 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 7 Oct SBILIFE was trading at 1784.10. The strike last trading price was 0, 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 6 Oct SBILIFE was trading at 1770.90. The strike last trading price was 0, 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 Oct SBILIFE was trading at 1785.10. The strike last trading price was 0, 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 30DEC2025 1680 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2025.90	0.4 ₹ 150	0 0.00	-	0 0	0 0	13 4,875
11 Dec	2006.90	0.4 ₹ 150	0 0.00	-	0 0	0 0	13 4,875
10 Dec	2014.50	0.4 ₹ 150	0 0.00	33.45	2 750	0 0	11 4,125
9 Dec	2006.20	0.4 ₹ 150	0.15 56.25	32.02	2 750	1 375	10 3,750
8 Dec	2020.70	0.25 ₹ 93.75	-2.75 -1031.25	-	0 0	0 0	9 3,375
28 Nov	1966.00	0.25 ₹ 93.75	-2.75 -1031.25	22.44	2 750	1 375	10 3,750
20 Nov	2027.10	3 ₹ 1,125	-34.4 -12900.00	33.50	9 3,375	7 2,625	7 2,625
24 Oct	1839.80	37.4 ₹ 14,025	0 0.00	-	0 0	0 0	0 0
23 Oct	1852.70	37.4 ₹ 14,025	0 0.00	-	0 0	0 0	0 0
21 Oct	1841.00	37.4 ₹ 14,025	0 0.00	-	0 0	0 0	0 0
20 Oct	1839.70	37.4 ₹ 14,025	0 0.00	-	0 0	0 0	0 0
17 Oct	1844.10	37.4 ₹ 14,025	0 0.00	-	0 0	0 0	0 0
16 Oct	1835.70	37.4 ₹ 14,025	0 0.00	-	0 0	0 0	0 0
15 Oct	1840.60	37.4 ₹ 14,025	0 0.00	-	0 0	0 0	0 0
14 Oct	1816.20	37.4 ₹ 14,025	0 0.00	-	0 0	0 0	0 0
13 Oct	1815.30	37.4 ₹ 14,025	0 0.00	-	0 0	0 0	0 0
10 Oct	1810.40	37.4 ₹ 14,025	0 0.00	-	0 0	0 0	0 0
9 Oct	1809.80	37.4 ₹ 14,025	0 0.00	-	0 0	0 0	0 0
8 Oct	1772.90	37.4 ₹ 14,025	0 0.00	4.14	0 0	0 0	0 0
7 Oct	1784.10	37.4 ₹ 14,025	0 0.00	-	0 0	0 0	0 0
6 Oct	1770.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1785.10	0 ₹ 0	0 0.00	4.38	0 0	0 0	0 0

For Sbi Life Insurance Co Ltd - strike price 1680 expiring on 30DEC2025

Delta for 1680 PE is -

Historical price for 1680 PE is as follows

On 12 Dec SBILIFE was trading at 2025.90. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 11 Dec SBILIFE was trading at 2006.90. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 10 Dec SBILIFE was trading at 2014.50. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 33.45, the open interest changed by 0 which decreased total open position to 11

On 9 Dec SBILIFE was trading at 2006.20. The strike last trading price was 0.4, which was 0.15 higher than the previous day. The implied volatity was 32.02, the open interest changed by 1 which increased total open position to 10

On 8 Dec SBILIFE was trading at 2020.70. The strike last trading price was 0.25, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 28 Nov SBILIFE was trading at 1966.00. The strike last trading price was 0.25, which was -2.75 lower than the previous day. The implied volatity was 22.44, the open interest changed by 1 which increased total open position to 10

On 20 Nov SBILIFE was trading at 2027.10. The strike last trading price was 3, which was -34.4 lower than the previous day. The implied volatity was 33.50, the open interest changed by 7 which increased total open position to 7

On 24 Oct SBILIFE was trading at 1839.80. The strike last trading price was 37.4, 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 Oct SBILIFE was trading at 1852.70. The strike last trading price was 37.4, 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 21 Oct SBILIFE was trading at 1841.00. The strike last trading price was 37.4, 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 20 Oct SBILIFE was trading at 1839.70. The strike last trading price was 37.4, 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 Oct SBILIFE was trading at 1844.10. The strike last trading price was 37.4, 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 Oct SBILIFE was trading at 1835.70. The strike last trading price was 37.4, 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 Oct SBILIFE was trading at 1840.60. The strike last trading price was 37.4, 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 14 Oct SBILIFE was trading at 1816.20. The strike last trading price was 37.4, 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 13 Oct SBILIFE was trading at 1815.30. The strike last trading price was 37.4, 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 Oct SBILIFE was trading at 1810.40. The strike last trading price was 37.4, 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 Oct SBILIFE was trading at 1809.80. The strike last trading price was 37.4, 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 Oct SBILIFE was trading at 1772.90. The strike last trading price was 37.4, which was 0 lower than the previous day. The implied volatity was 4.14, the open interest changed by 0 which decreased total open position to 0

On 7 Oct SBILIFE was trading at 1784.10. The strike last trading price was 37.4, 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 Oct SBILIFE was trading at 1785.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.38, the open interest changed by 0 which decreased total open position to 0

Related Pages for SBILIFE

SBILIFE

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD