SBILIFE

Sbi Life Insurance Co Ltd

2006.2 -14.50 (-0.72%)

L: 1990.4 H: 2028.2

Back to Option Chain

Historical option data for SBILIFE
09 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 1760 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2006.20	282.75 ₹ 1,06,031.25	5.4 2025.00	-	0 0	0 0	0 0
8 Dec	2020.70	282.75 ₹ 1,06,031.25	5.4 2025.00	-	0 0	0 0	11 4,125
5 Dec	2023.70	282.75 ₹ 1,06,031.25	5.4 2025.00	-	0 0	0 0	0 0
1 Dec	1971.60	282.75 ₹ 1,06,031.25	5.4 2025.00	-	0 0	0 0	0 0
28 Nov	1966.00	282.75 ₹ 1,06,031.25	5.4 2025.00	-	0 0	0 0	0 0
26 Nov	2029.10	282.75 ₹ 1,06,031.25	5.4 2025.00	-	2 750	0 0	13 4,875
25 Nov	2031.00	276.75 ₹ 1,03,781.25	153.85 57693.75	-	17 6,375	11 4,125	11 4,125
20 Nov	2027.10	122.9 ₹ 46,087.5	0 0.00	-	0 0	0 0	0 0

19 Nov	2004.80	122.9 ₹ 46,087.5	0 0.00	-	0 0	0 0	0 0
27 Oct	1903.10	122.9 ₹ 46,087.5	0 0.00	-	0 0	0 0	0 0
24 Oct	1839.80	122.9 ₹ 46,087.5	0 0.00	-	0 0	0 0	0 0
23 Oct	1852.70	122.9 ₹ 46,087.5	0 0.00	-	0 0	0 0	0 0
21 Oct	1841.00	122.9 ₹ 46,087.5	0 0.00	-	0 0	0 0	0 0
20 Oct	1839.70	122.9 ₹ 46,087.5	0 0.00	-	0 0	0 0	0 0
17 Oct	1844.10	122.9 ₹ 46,087.5	0 0.00	-	0 0	0 0	0 0
16 Oct	1835.70	122.9 ₹ 46,087.5	0 0.00	-	0 0	0 0	0 0
15 Oct	1840.60	122.9 ₹ 46,087.5	0 0.00	-	0 0	0 0	0 0
14 Oct	1816.20	122.9 ₹ 46,087.5	0 0.00	-	0 0	0 0	0 0
13 Oct	1815.30	122.9 ₹ 46,087.5	0 0.00	-	0 0	0 0	0 0
10 Oct	1810.40	122.9 ₹ 46,087.5	0 0.00	-	0 0	0 0	0 0
9 Oct	1809.80	122.9 ₹ 46,087.5	0 0.00	-	0 0	0 0	0 0
8 Oct	1772.90	122.9 ₹ 46,087.5	0 0.00	-	0 0	0 0	0 0
7 Oct	1784.10	122.9 ₹ 46,087.5	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 1760 expiring on 30DEC2025

Delta for 1760 CE is -

Historical price for 1760 CE is as follows

On 9 Dec SBILIFE was trading at 2006.20. The strike last trading price was 282.75, which was 5.4 higher 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 282.75, which was 5.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 5 Dec SBILIFE was trading at 2023.70. The strike last trading price was 282.75, which was 5.4 higher 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 282.75, which was 5.4 higher 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 282.75, which was 5.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov SBILIFE was trading at 2029.10. The strike last trading price was 282.75, which was 5.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 25 Nov SBILIFE was trading at 2031.00. The strike last trading price was 276.75, which was 153.85 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11

On 20 Nov SBILIFE was trading at 2027.10. The strike last trading price was 122.9, 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 Nov SBILIFE was trading at 2004.80. The strike last trading price was 122.9, 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 Oct SBILIFE was trading at 1903.10. The strike last trading price was 122.9, 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 Oct SBILIFE was trading at 1839.80. The strike last trading price was 122.9, 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 122.9, 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 122.9, 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 122.9, 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 122.9, 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 122.9, 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 122.9, 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 122.9, 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 122.9, 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 122.9, 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 122.9, 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 122.9, 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 122.9, 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 1760 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2006.20	0.35 ₹ 131.25	0 0.00	-	0 0	-4 -1,500	0 0
8 Dec	2020.70	0.35 ₹ 131.25	0 0.00	24.74	5 1,875	0 0	11 4,125
5 Dec	2023.70	0.35 ₹ 131.25	-0.65 -243.75	-	30 11,250	-15 -5,625	12 4,500
1 Dec	1971.60	1 ₹ 375	0 0.00	21.58	1 375	0 0	27 10,125
28 Nov	1966.00	1 ₹ 375	0.65 243.75	20.34	4 1,500	0 0	23 8,625
26 Nov	2029.10	0.35 ₹ 131.25	-2.95 -1106.25	20.78	7 2,625	3 1,125	25 9,375
25 Nov	2031.00	3.3 ₹ 1,237.5	-62.35 -23381.25	-	0 0	0 0	0 0
20 Nov	2027.10	3.3 ₹ 1,237.5	-62.35 -23381.25	-	0 0	22 8,250	0 0
19 Nov	2004.80	3.3 ₹ 1,237.5	-62.35 -23381.25	25.25	22 8,250	21 7,875	21 7,875
27 Oct	1903.10	65.65 ₹ 24,618.75	0 0.00	5.66	0 0	0 0	0 0
24 Oct	1839.80	65.65 ₹ 24,618.75	0 0.00	3.92	0 0	0 0	0 0
23 Oct	1852.70	65.65 ₹ 24,618.75	0 0.00	4.07	0 0	0 0	0 0
21 Oct	1841.00	65.65 ₹ 24,618.75	0 0.00	3.67	0 0	0 0	0 0
20 Oct	1839.70	65.65 ₹ 24,618.75	0 0.00	3.73	0 0	0 0	0 0
17 Oct	1844.10	65.65 ₹ 24,618.75	0 0.00	-	0 0	0 0	0 0
16 Oct	1835.70	65.65 ₹ 24,618.75	0 0.00	3.74	0 0	0 0	0 0
15 Oct	1840.60	65.65 ₹ 24,618.75	0 0.00	-	0 0	0 0	0 0
14 Oct	1816.20	65.65 ₹ 24,618.75	0 0.00	-	0 0	0 0	0 0
13 Oct	1815.30	65.65 ₹ 24,618.75	0 0.00	-	0 0	0 0	0 0
10 Oct	1810.40	65.65 ₹ 24,618.75	0 0.00	-	0 0	0 0	0 0
9 Oct	1809.80	65.65 ₹ 24,618.75	0 0.00	2.79	0 0	0 0	0 0
8 Oct	1772.90	65.65 ₹ 24,618.75	0 0.00	1.77	0 0	0 0	0 0
7 Oct	1784.10	65.65 ₹ 24,618.75	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	2.12	0 0	0 0	0 0

For Sbi Life Insurance Co Ltd - strike price 1760 expiring on 30DEC2025

Delta for 1760 PE is -

Historical price for 1760 PE is as follows

On 9 Dec SBILIFE was trading at 2006.20. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 8 Dec SBILIFE was trading at 2020.70. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 24.74, the open interest changed by 0 which decreased total open position to 11

On 5 Dec SBILIFE was trading at 2023.70. The strike last trading price was 0.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 12

On 1 Dec SBILIFE was trading at 1971.60. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 21.58, the open interest changed by 0 which decreased total open position to 27

On 28 Nov SBILIFE was trading at 1966.00. The strike last trading price was 1, which was 0.65 higher than the previous day. The implied volatity was 20.34, the open interest changed by 0 which decreased total open position to 23

On 26 Nov SBILIFE was trading at 2029.10. The strike last trading price was 0.35, which was -2.95 lower than the previous day. The implied volatity was 20.78, the open interest changed by 3 which increased total open position to 25

On 25 Nov SBILIFE was trading at 2031.00. The strike last trading price was 3.3, which was -62.35 lower 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 3.3, which was -62.35 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 0

On 19 Nov SBILIFE was trading at 2004.80. The strike last trading price was 3.3, which was -62.35 lower than the previous day. The implied volatity was 25.25, the open interest changed by 21 which increased total open position to 21

On 27 Oct SBILIFE was trading at 1903.10. The strike last trading price was 65.65, which was 0 lower than the previous day. The implied volatity was 5.66, the open interest changed by 0 which decreased total open position to 0

On 24 Oct SBILIFE was trading at 1839.80. The strike last trading price was 65.65, which was 0 lower than the previous day. The implied volatity was 3.92, 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 65.65, which was 0 lower than the previous day. The implied volatity was 4.07, 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 65.65, which was 0 lower than the previous day. The implied volatity was 3.67, 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 65.65, which was 0 lower than the previous day. The implied volatity was 3.73, 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 65.65, 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 65.65, which was 0 lower than the previous day. The implied volatity was 3.74, 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 65.65, 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 65.65, 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 65.65, 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 65.65, 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 65.65, which was 0 lower than the previous day. The implied volatity was 2.79, 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 65.65, which was 0 lower than the previous day. The implied volatity was 1.77, 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 65.65, 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 2.12, 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