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 1780 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2006.20	220.75 ₹ 82,781.25	-36.55 -13706.25	-	2 750	0 0	2 750
8 Dec	2020.70	257.3 ₹ 96,487.5	61.4 23025.00	40.39	2 750	0 0	0 0
5 Dec	2023.70	195.9 ₹ 73,462.5	0 0.00	-	0 0	0 0	0 0
1 Dec	1971.60	195.9 ₹ 73,462.5	0 0.00	-	0 0	0 0	0 0
28 Nov	1966.00	195.9 ₹ 73,462.5	0 0.00	-	0 0	0 0	0 0
26 Nov	2029.10	195.9 ₹ 73,462.5	0 0.00	-	0 0	0 0	0 0
25 Nov	2031.00	195.9 ₹ 73,462.5	0 0.00	-	0 0	0 0	0 0
24 Nov	2014.80	195.9 ₹ 73,462.5	0 0.00	-	0 0	0 0	0 0

21 Nov	2022.50	195.9 ₹ 73,462.5	0 0.00	-	0 0	0 0	0 0
20 Nov	2027.10	195.9 ₹ 73,462.5	0 0.00	-	0 0	0 0	0 0
19 Nov	2004.80	195.9 ₹ 73,462.5	0 0.00	-	0 0	0 0	0 0

For Sbi Life Insurance Co Ltd - strike price 1780 expiring on 30DEC2025

Delta for 1780 CE is -

Historical price for 1780 CE is as follows

On 9 Dec SBILIFE was trading at 2006.20. The strike last trading price was 220.75, which was -36.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 8 Dec SBILIFE was trading at 2020.70. The strike last trading price was 257.3, which was 61.4 higher than the previous day. The implied volatity was 40.39, 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 195.9, 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 1 Dec SBILIFE was trading at 1971.60. The strike last trading price was 195.9, 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 28 Nov SBILIFE was trading at 1966.00. The strike last trading price was 195.9, 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 26 Nov SBILIFE was trading at 2029.10. The strike last trading price was 195.9, 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 25 Nov SBILIFE was trading at 2031.00. The strike last trading price was 195.9, 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 Nov SBILIFE was trading at 2014.80. The strike last trading price was 195.9, 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 Nov SBILIFE was trading at 2022.50. The strike last trading price was 195.9, 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 Nov SBILIFE was trading at 2027.10. The strike last trading price was 195.9, 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 195.9, 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

SBILIFE 30DEC2025 1780 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2006.20	0.3 ₹ 112.5	-0.15 -56.25	-	0 0	0 0	0 0
8 Dec	2020.70	0.3 ₹ 112.5	-0.15 -56.25	22.66	1 375	0 0	22 8,250
5 Dec	2023.70	0.45 ₹ 168.75	-1.9 -712.50	22.60	11 4,125	-8 -3,000	23 8,625
1 Dec	1971.60	2.35 ₹ 881.25	1.6 600.00	-	0 0	0 0	0 0
28 Nov	1966.00	2.35 ₹ 881.25	1.6 600.00	-	0 0	0 0	0 0
26 Nov	2029.10	2.35 ₹ 881.25	1.6 600.00	-	0 0	0 0	0 0
25 Nov	2031.00	2.35 ₹ 881.25	1.6 600.00	-	0 0	0 0	0 0
24 Nov	2014.80	2.35 ₹ 881.25	1.6 600.00	25.39	6 2,250	3 1,125	34 12,750
21 Nov	2022.50	0.7 ₹ 262.5	-3 -1125.00	19.50	2 750	0 0	32 12,000
20 Nov	2027.10	3.7 ₹ 1,387.5	-16.7 -6262.50	-	0 0	32 12,000	0 0
19 Nov	2004.80	3.7 ₹ 1,387.5	-16.7 -6262.50	24.15	33 12,375	31 11,625	31 11,625

For Sbi Life Insurance Co Ltd - strike price 1780 expiring on 30DEC2025

Delta for 1780 PE is -

Historical price for 1780 PE is as follows

On 9 Dec SBILIFE was trading at 2006.20. The strike last trading price was 0.3, which was -0.15 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 0.3, which was -0.15 lower than the previous day. The implied volatity was 22.66, the open interest changed by 0 which decreased total open position to 22

On 5 Dec SBILIFE was trading at 2023.70. The strike last trading price was 0.45, which was -1.9 lower than the previous day. The implied volatity was 22.60, the open interest changed by -8 which decreased total open position to 23

On 1 Dec SBILIFE was trading at 1971.60. The strike last trading price was 2.35, which was 1.6 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 2.35, which was 1.6 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 2.35, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov SBILIFE was trading at 2031.00. The strike last trading price was 2.35, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov SBILIFE was trading at 2014.80. The strike last trading price was 2.35, which was 1.6 higher than the previous day. The implied volatity was 25.39, the open interest changed by 3 which increased total open position to 34

On 21 Nov SBILIFE was trading at 2022.50. The strike last trading price was 0.7, which was -3 lower than the previous day. The implied volatity was 19.50, the open interest changed by 0 which decreased total open position to 32

On 20 Nov SBILIFE was trading at 2027.10. The strike last trading price was 3.7, which was -16.7 lower than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 0

On 19 Nov SBILIFE was trading at 2004.80. The strike last trading price was 3.7, which was -16.7 lower than the previous day. The implied volatity was 24.15, the open interest changed by 31 which increased total open position to 31

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