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 1820 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2006.20	188.8 ₹ 70,800	-19.55 -7331.25	-	9 3,375	-2 -750	3 1,125
8 Dec	2020.70	208.35 ₹ 78,131.25	-5.45 -2043.75	-	9 3,375	0 0	2 750
5 Dec	2023.70	213.8 ₹ 80,175	47.75 17906.25	-	0 0	0 0	0 0
4 Dec	2002.90	213.8 ₹ 80,175	47.75 17906.25	-	0 0	0 0	0 0
3 Dec	1972.80	213.8 ₹ 80,175	47.75 17906.25	-	0 0	0 0	0 0
2 Dec	1981.50	213.8 ₹ 80,175	47.75 17906.25	-	0 0	0 0	0 0
1 Dec	1971.60	213.8 ₹ 80,175	47.75 17906.25	-	0 0	0 0	0 0
28 Nov	1966.00	213.8 ₹ 80,175	47.75 17906.25	-	0 0	0 0	0 0
27 Nov	2004.50	213.8 ₹ 80,175	47.75 17906.25	-	0 0	0 0	0 0
26 Nov	2029.10	213.8 ₹ 80,175	47.75 17906.25	-	0 0	0 0	0 0

25 Nov	2031.00	213.8 ₹ 80,175	47.75 17906.25	-	0 0	0 0	0 0
24 Nov	2014.80	213.8 ₹ 80,175	47.75 17906.25	-	0 0	0 0	0 0
21 Nov	2022.50	213.8 ₹ 80,175	47.75 17906.25	-	0 0	0 0	0 0
20 Nov	2027.10	213.8 ₹ 80,175	47.75 17906.25	-	2 750	0 0	2 750
19 Nov	2004.80	166.05 ₹ 62,268.75	0.45 168.75	-	0 0	0 0	0 0
18 Nov	1993.30	166.05 ₹ 62,268.75	0.45 168.75	-	0 0	0 0	0 0
17 Nov	1996.00	166.05 ₹ 62,268.75	0.45 168.75	-	0 0	0 0	0 0
10 Nov	1989.30	166.05 ₹ 62,268.75	0.45 168.75	-	0 0	0 0	0 0
7 Nov	1998.90	166.05 ₹ 62,268.75	0.45 168.75	-	0 0	0 0	0 0
6 Nov	1970.80	166.05 ₹ 62,268.75	0.45 168.75	-	0 0	0 0	0 0
4 Nov	1971.50	166.05 ₹ 62,268.75	0.45 168.75	-	0 0	0 0	0 0
3 Nov	1969.60	166.05 ₹ 62,268.75	0.45 168.75	-	0 0	0 0	0 0
29 Oct	1970.40	166.05 ₹ 62,268.75	0.45 168.75	-	2 750	0 0	0 0

For Sbi Life Insurance Co Ltd - strike price 1820 expiring on 30DEC2025

Delta for 1820 CE is -

Historical price for 1820 CE is as follows

On 9 Dec SBILIFE was trading at 2006.20. The strike last trading price was 188.8, which was -19.55 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 3

On 8 Dec SBILIFE was trading at 2020.70. The strike last trading price was 208.35, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec SBILIFE was trading at 2023.70. The strike last trading price was 213.8, which was 47.75 higher 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 213.8, which was 47.75 higher 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 213.8, which was 47.75 higher 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 213.8, which was 47.75 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 213.8, which was 47.75 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 213.8, which was 47.75 higher 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 213.8, which was 47.75 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 213.8, which was 47.75 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 213.8, which was 47.75 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 213.8, which was 47.75 higher 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 213.8, which was 47.75 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 213.8, which was 47.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 19 Nov SBILIFE was trading at 2004.80. The strike last trading price was 166.05, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov SBILIFE was trading at 1993.30. The strike last trading price was 166.05, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov SBILIFE was trading at 1996.00. The strike last trading price was 166.05, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov SBILIFE was trading at 1989.30. The strike last trading price was 166.05, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov SBILIFE was trading at 1998.90. The strike last trading price was 166.05, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov SBILIFE was trading at 1970.80. The strike last trading price was 166.05, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov SBILIFE was trading at 1971.50. The strike last trading price was 166.05, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov SBILIFE was trading at 1969.60. The strike last trading price was 166.05, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct SBILIFE was trading at 1970.40. The strike last trading price was 166.05, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

SBILIFE 30DEC2025 1820 PE
Delta: -0.02 Vega: 0.28 Theta: -0.13 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2006.20	1 ₹ 375	-0.7 -262.50	21.83	2 750	0 0	164 61,500
8 Dec	2020.70	1.7 ₹ 637.5	-0.25 -93.75	-	0 0	0 0	164 61,500
5 Dec	2023.70	1.7 ₹ 637.5	-0.25 -93.75	-	0 0	0 0	0 0
4 Dec	2002.90	1.7 ₹ 637.5	-0.25 -93.75	-	0 0	-1 -375	0 0
3 Dec	1972.80	1.7 ₹ 637.5	-0.25 -93.75	18.96	22 8,250	-1 -375	164 61,500
2 Dec	1981.50	1.6 ₹ 600	-1.05 -393.75	19.37	59 22,125	12 4,500	166 62,250
1 Dec	1971.60	2.6 ₹ 975	-0.05 -18.75	20.03	55 20,625	-4 -1,500	154 57,750
28 Nov	1966.00	2.8 ₹ 1,050	1.05 393.75	19.09	101 37,875	9 3,375	158 59,250
27 Nov	2004.50	1.75 ₹ 656.25	-0.7 -262.50	19.71	162 60,750	99 37,125	149 55,875
26 Nov	2029.10	1.65 ₹ 618.75	-2.5 -937.50	21.03	25 9,375	1 375	50 18,750
25 Nov	2031.00	4.15 ₹ 1,556.25	-0.15 -56.25	25.27	15 5,625	-2 -750	49 18,375
24 Nov	2014.80	4.3 ₹ 1,612.5	-1.35 -506.25	-	0 0	0 0	0 0
21 Nov	2022.50	4.3 ₹ 1,612.5	-1.35 -506.25	-	0 0	0 0	0 0
20 Nov	2027.10	4.3 ₹ 1,612.5	-1.35 -506.25	23.59	1 375	0 0	51 19,125
19 Nov	2004.80	5.65 ₹ 2,118.75	-24.05 -9018.75	22.93	71 26,625	52 19,500	52 19,500
18 Nov	1993.30	29.7 ₹ 11,137.5	0 0.00	7.99	0 0	0 0	0 0
17 Nov	1996.00	29.7 ₹ 11,137.5	0 0.00	7.94	0 0	0 0	0 0
10 Nov	1989.30	29.7 ₹ 11,137.5	0 0.00	6.98	0 0	0 0	0 0
7 Nov	1998.90	29.7 ₹ 11,137.5	0 0.00	7.20	0 0	0 0	0 0
6 Nov	1970.80	29.7 ₹ 11,137.5	0 0.00	6.22	0 0	0 0	0 0
4 Nov	1971.50	29.7 ₹ 11,137.5	0 0.00	6.15	0 0	0 0	0 0
3 Nov	1969.60	29.7 ₹ 11,137.5	0 0.00	6.07	0 0	0 0	0 0
29 Oct	1970.40	29.7 ₹ 11,137.5	0 0.00	6.02	0 0	0 0	0 0

For Sbi Life Insurance Co Ltd - strike price 1820 expiring on 30DEC2025

Delta for 1820 PE is -0.02

Historical price for 1820 PE is as follows

On 9 Dec SBILIFE was trading at 2006.20. The strike last trading price was 1, which was -0.7 lower than the previous day. The implied volatity was 21.83, the open interest changed by 0 which decreased total open position to 164

On 8 Dec SBILIFE was trading at 2020.70. The strike last trading price was 1.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 164

On 5 Dec SBILIFE was trading at 2023.70. The strike last trading price was 1.7, which was -0.25 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 1.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec SBILIFE was trading at 1972.80. The strike last trading price was 1.7, which was -0.25 lower than the previous day. The implied volatity was 18.96, the open interest changed by -1 which decreased total open position to 164

On 2 Dec SBILIFE was trading at 1981.50. The strike last trading price was 1.6, which was -1.05 lower than the previous day. The implied volatity was 19.37, the open interest changed by 12 which increased total open position to 166

On 1 Dec SBILIFE was trading at 1971.60. The strike last trading price was 2.6, which was -0.05 lower than the previous day. The implied volatity was 20.03, the open interest changed by -4 which decreased total open position to 154

On 28 Nov SBILIFE was trading at 1966.00. The strike last trading price was 2.8, which was 1.05 higher than the previous day. The implied volatity was 19.09, the open interest changed by 9 which increased total open position to 158

On 27 Nov SBILIFE was trading at 2004.50. The strike last trading price was 1.75, which was -0.7 lower than the previous day. The implied volatity was 19.71, the open interest changed by 99 which increased total open position to 149

On 26 Nov SBILIFE was trading at 2029.10. The strike last trading price was 1.65, which was -2.5 lower than the previous day. The implied volatity was 21.03, the open interest changed by 1 which increased total open position to 50

On 25 Nov SBILIFE was trading at 2031.00. The strike last trading price was 4.15, which was -0.15 lower than the previous day. The implied volatity was 25.27, the open interest changed by -2 which decreased total open position to 49

On 24 Nov SBILIFE was trading at 2014.80. The strike last trading price was 4.3, which was -1.35 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 4.3, which was -1.35 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 4.3, which was -1.35 lower than the previous day. The implied volatity was 23.59, the open interest changed by 0 which decreased total open position to 51

On 19 Nov SBILIFE was trading at 2004.80. The strike last trading price was 5.65, which was -24.05 lower than the previous day. The implied volatity was 22.93, the open interest changed by 52 which increased total open position to 52

On 18 Nov SBILIFE was trading at 1993.30. The strike last trading price was 29.7, which was 0 lower than the previous day. The implied volatity was 7.99, the open interest changed by 0 which decreased total open position to 0

On 17 Nov SBILIFE was trading at 1996.00. The strike last trading price was 29.7, which was 0 lower than the previous day. The implied volatity was 7.94, the open interest changed by 0 which decreased total open position to 0

On 10 Nov SBILIFE was trading at 1989.30. The strike last trading price was 29.7, which was 0 lower than the previous day. The implied volatity was 6.98, the open interest changed by 0 which decreased total open position to 0

On 7 Nov SBILIFE was trading at 1998.90. The strike last trading price was 29.7, which was 0 lower than the previous day. The implied volatity was 7.20, the open interest changed by 0 which decreased total open position to 0

On 6 Nov SBILIFE was trading at 1970.80. The strike last trading price was 29.7, which was 0 lower than the previous day. The implied volatity was 6.22, the open interest changed by 0 which decreased total open position to 0

On 4 Nov SBILIFE was trading at 1971.50. The strike last trading price was 29.7, which was 0 lower than the previous day. The implied volatity was 6.15, the open interest changed by 0 which decreased total open position to 0

On 3 Nov SBILIFE was trading at 1969.60. The strike last trading price was 29.7, which was 0 lower than the previous day. The implied volatity was 6.07, the open interest changed by 0 which decreased total open position to 0

On 29 Oct SBILIFE was trading at 1970.40. The strike last trading price was 29.7, which was 0 lower than the previous day. The implied volatity was 6.02, 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