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 1860 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2006.20	178.85 ₹ 67,068.75	23.8 8925.00	-	0 0	0 0	0 0
8 Dec	2020.70	178.85 ₹ 67,068.75	23.8 8925.00	-	0 0	0 0	10 3,750
5 Dec	2023.70	178.85 ₹ 67,068.75	23.8 8925.00	27.59	2 750	0 0	11 4,125
4 Dec	2002.90	155.05 ₹ 58,143.75	-6.75 -2531.25	16.48	3 1,125	1 375	11 4,125
3 Dec	1972.80	161.8 ₹ 60,675	1.8 675.00	-	0 0	0 0	0 0
2 Dec	1981.50	161.8 ₹ 60,675	1.8 675.00	-	0 0	0 0	0 0
1 Dec	1971.60	161.8 ₹ 60,675	1.8 675.00	-	0 0	0 0	0 0
28 Nov	1966.00	161.8 ₹ 60,675	1.8 675.00	-	0 0	0 0	0 0
27 Nov	2004.50	161.8 ₹ 60,675	1.8 675.00	-	0 0	0 0	0 0
26 Nov	2029.10	161.8 ₹ 60,675	1.8 675.00	-	0 0	0 0	0 0
25 Nov	2031.00	161.8 ₹ 60,675	1.8 675.00	-	0 0	0 0	0 0
24 Nov	2014.80	161.8 ₹ 60,675	1.8 675.00	-	0 0	0 0	0 0

21 Nov	2022.50	161.8 ₹ 60,675	1.8 675.00	-	0 0	-2 -750	0 0
20 Nov	2027.10	161.8 ₹ 60,675	1.8 675.00	-	2 750	0 0	12 4,500
19 Nov	2004.80	160 ₹ 60,000	24.6 9225.00	-	0 0	10 3,750	0 0
18 Nov	1993.30	160 ₹ 60,000	24.6 9225.00	18.15	10 3,750	0 0	2 750
17 Nov	1996.00	135.4 ₹ 50,775	-2.45 -918.75	-	0 0	0 0	0 0
10 Nov	1989.30	135.4 ₹ 50,775	-2.45 -918.75	-	0 0	0 0	0 0
7 Nov	1998.90	135.4 ₹ 50,775	-2.45 -918.75	-	0 0	0 0	0 0
6 Nov	1970.80	135.4 ₹ 50,775	-2.45 -918.75	-	0 0	0 0	0 0
4 Nov	1971.50	135.4 ₹ 50,775	-2.45 -918.75	-	0 0	0 0	0 0
3 Nov	1969.60	135.4 ₹ 50,775	-2.45 -918.75	-	0 0	0 0	0 0
29 Oct	1970.40	135.4 ₹ 50,775	-2.45 -918.75	-	2 750	0 0	0 0

For Sbi Life Insurance Co Ltd - strike price 1860 expiring on 30DEC2025

Delta for 1860 CE is -

Historical price for 1860 CE is as follows

On 9 Dec SBILIFE was trading at 2006.20. The strike last trading price was 178.85, which was 23.8 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 178.85, which was 23.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 5 Dec SBILIFE was trading at 2023.70. The strike last trading price was 178.85, which was 23.8 higher than the previous day. The implied volatity was 27.59, the open interest changed by 0 which decreased total open position to 11

On 4 Dec SBILIFE was trading at 2002.90. The strike last trading price was 155.05, which was -6.75 lower than the previous day. The implied volatity was 16.48, the open interest changed by 1 which increased total open position to 11

On 3 Dec SBILIFE was trading at 1972.80. The strike last trading price was 161.8, which was 1.8 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 161.8, which was 1.8 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 161.8, which was 1.8 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 161.8, which was 1.8 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 161.8, which was 1.8 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 161.8, which was 1.8 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 161.8, which was 1.8 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 161.8, which was 1.8 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 161.8, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 20 Nov SBILIFE was trading at 2027.10. The strike last trading price was 161.8, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 19 Nov SBILIFE was trading at 2004.80. The strike last trading price was 160, which was 24.6 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 18 Nov SBILIFE was trading at 1993.30. The strike last trading price was 160, which was 24.6 higher than the previous day. The implied volatity was 18.15, the open interest changed by 0 which decreased total open position to 2

On 17 Nov SBILIFE was trading at 1996.00. The strike last trading price was 135.4, which was -2.45 lower 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 135.4, which was -2.45 lower 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 135.4, which was -2.45 lower 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 135.4, which was -2.45 lower 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 135.4, which was -2.45 lower 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 135.4, which was -2.45 lower 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 135.4, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

SBILIFE 30DEC2025 1860 PE
Delta: -0.04 Vega: 0.39 Theta: -0.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2006.20	1.35 ₹ 506.25	0.15 56.25	18.75	32 12,000	-4 -1,500	147 55,125
8 Dec	2020.70	1.1 ₹ 412.5	-0.35 -131.25	19.59	46 17,250	-10 -3,750	152 57,000
5 Dec	2023.70	1.45 ₹ 543.75	-0.95 -356.25	19.07	79 29,625	-19 -7,125	164 61,500
4 Dec	2002.90	2.45 ₹ 918.75	-1.55 -581.25	19.11	87 32,625	1 375	182 68,250
3 Dec	1972.80	4.05 ₹ 1,518.75	0.1 37.50	18.43	47 17,625	-5 -1,875	182 68,250
2 Dec	1981.50	3.65 ₹ 1,368.75	-1.55 -581.25	18.76	91 34,125	2 750	187 70,125
1 Dec	1971.60	5 ₹ 1,875	-0.45 -168.75	18.93	64 24,000	0 0	188 70,500
28 Nov	1966.00	5.55 ₹ 2,081.25	2.3 862.50	18.22	108 40,500	12 4,500	188 70,500
27 Nov	2004.50	3.3 ₹ 1,237.5	0.45 168.75	18.56	50 18,750	25 9,375	176 66,000
26 Nov	2029.10	2.9 ₹ 1,087.5	-1.7 -637.50	19.85	214 80,250	128 48,000	152 57,000
25 Nov	2031.00	4.3 ₹ 1,612.5	-1.4 -525.00	21.76	27 10,125	2 750	24 9,000
24 Nov	2014.80	5.55 ₹ 2,081.25	-0.95 -356.25	26.51	12 4,500	0 0	22 8,250
21 Nov	2022.50	6.3 ₹ 2,362.5	-2.2 -825.00	22.35	18 6,750	11 4,125	22 8,250
20 Nov	2027.10	8.5 ₹ 3,187.5	-16.7 -6262.50	-	0 0	9 3,375	0 0
19 Nov	2004.80	8.5 ₹ 3,187.5	-16.7 -6262.50	21.63	13 4,875	8 3,000	10 3,750
18 Nov	1993.30	25.2 ₹ 9,450	-16.3 -6112.50	-	0 0	0 0	0 0
17 Nov	1996.00	25.2 ₹ 9,450	-16.3 -6112.50	-	0 0	0 0	0 0
10 Nov	1989.30	25.2 ₹ 9,450	-16.3 -6112.50	-	0 0	0 0	0 0
7 Nov	1998.90	25.2 ₹ 9,450	-16.3 -6112.50	-	0 0	0 0	0 0
6 Nov	1970.80	25.2 ₹ 9,450	-16.3 -6112.50	-	0 0	0 0	0 0
4 Nov	1971.50	25.2 ₹ 9,450	-16.3 -6112.50	-	0 0	0 0	0 0
3 Nov	1969.60	25.2 ₹ 9,450	-16.3 -6112.50	-	0 0	0 0	0 0
29 Oct	1970.40	41.5 ₹ 15,562.5	0 0.00	4.75	0 0	0 0	0 0

For Sbi Life Insurance Co Ltd - strike price 1860 expiring on 30DEC2025

Delta for 1860 PE is -0.04

Historical price for 1860 PE is as follows

On 9 Dec SBILIFE was trading at 2006.20. The strike last trading price was 1.35, which was 0.15 higher than the previous day. The implied volatity was 18.75, the open interest changed by -4 which decreased total open position to 147

On 8 Dec SBILIFE was trading at 2020.70. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was 19.59, the open interest changed by -10 which decreased total open position to 152

On 5 Dec SBILIFE was trading at 2023.70. The strike last trading price was 1.45, which was -0.95 lower than the previous day. The implied volatity was 19.07, the open interest changed by -19 which decreased total open position to 164

On 4 Dec SBILIFE was trading at 2002.90. The strike last trading price was 2.45, which was -1.55 lower than the previous day. The implied volatity was 19.11, the open interest changed by 1 which increased total open position to 182

On 3 Dec SBILIFE was trading at 1972.80. The strike last trading price was 4.05, which was 0.1 higher than the previous day. The implied volatity was 18.43, the open interest changed by -5 which decreased total open position to 182

On 2 Dec SBILIFE was trading at 1981.50. The strike last trading price was 3.65, which was -1.55 lower than the previous day. The implied volatity was 18.76, the open interest changed by 2 which increased total open position to 187

On 1 Dec SBILIFE was trading at 1971.60. The strike last trading price was 5, which was -0.45 lower than the previous day. The implied volatity was 18.93, the open interest changed by 0 which decreased total open position to 188

On 28 Nov SBILIFE was trading at 1966.00. The strike last trading price was 5.55, which was 2.3 higher than the previous day. The implied volatity was 18.22, the open interest changed by 12 which increased total open position to 188

On 27 Nov SBILIFE was trading at 2004.50. The strike last trading price was 3.3, which was 0.45 higher than the previous day. The implied volatity was 18.56, the open interest changed by 25 which increased total open position to 176

On 26 Nov SBILIFE was trading at 2029.10. The strike last trading price was 2.9, which was -1.7 lower than the previous day. The implied volatity was 19.85, the open interest changed by 128 which increased total open position to 152

On 25 Nov SBILIFE was trading at 2031.00. The strike last trading price was 4.3, which was -1.4 lower than the previous day. The implied volatity was 21.76, the open interest changed by 2 which increased total open position to 24

On 24 Nov SBILIFE was trading at 2014.80. The strike last trading price was 5.55, which was -0.95 lower than the previous day. The implied volatity was 26.51, the open interest changed by 0 which decreased total open position to 22

On 21 Nov SBILIFE was trading at 2022.50. The strike last trading price was 6.3, which was -2.2 lower than the previous day. The implied volatity was 22.35, the open interest changed by 11 which increased total open position to 22

On 20 Nov SBILIFE was trading at 2027.10. The strike last trading price was 8.5, which was -16.7 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 19 Nov SBILIFE was trading at 2004.80. The strike last trading price was 8.5, which was -16.7 lower than the previous day. The implied volatity was 21.63, the open interest changed by 8 which increased total open position to 10

On 18 Nov SBILIFE was trading at 1993.30. The strike last trading price was 25.2, which was -16.3 lower 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 25.2, which was -16.3 lower 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 25.2, which was -16.3 lower 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 25.2, which was -16.3 lower 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 25.2, which was -16.3 lower 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 25.2, which was -16.3 lower 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 25.2, which was -16.3 lower 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 41.5, which was 0 lower than the previous day. The implied volatity was 4.75, 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