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 1900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2025.90	129.8 ₹ 48,675	16.9 6337.50	-	0 0	0 0	36 13,500
11 Dec	2006.90	129.8 ₹ 48,675	16.9 6337.50	-	0 0	0 0	36 13,500
10 Dec	2014.50	129.8 ₹ 48,675	16.9 6337.50	25.59	23 8,625	15 5,625	35 13,125
9 Dec	2006.20	112.9 ₹ 42,337.5	-17.4 -6525.00	-	11 4,125	2 750	19 7,125
8 Dec	2020.70	130.6 ₹ 48,975	11.5 4312.50	-	28 10,500	3 1,125	17 6,375
5 Dec	2023.70	119.1 ₹ 44,662.5	16.75 6281.25	-	0 0	-2 -750	0 0
4 Dec	2002.90	119.1 ₹ 44,662.5	16.75 6281.25	17.92	5 1,875	-2 -750	14 5,250
3 Dec	1972.80	105.5 ₹ 39,562.5	-21.55 -8081.25	-	0 0	3 1,125	0 0
2 Dec	1981.50	105.5 ₹ 39,562.5	-21.55 -8081.25	16.69	19 7,125	2 750	15 5,625
1 Dec	1971.60	127.05 ₹ 47,643.75	-12.55 -4706.25	-	0 0	0 0	0 0
28 Nov	1966.00	127.05 ₹ 47,643.75	-12.55 -4706.25	-	0 0	3 1,125	0 0
27 Nov	2004.50	127.05 ₹ 47,643.75	-12.55 -4706.25	19.08	7 2,625	2 750	12 4,500
26 Nov	2029.10	139.6 ₹ 52,350	5.3 1987.50	-	0 0	2 750	0 0
25 Nov	2031.00	139.6 ₹ 52,350	5.3 1987.50	-	3 1,125	1 375	9 3,375
24 Nov	2014.80	135 ₹ 50,625	-9 -3375.00	-	5 1,875	3 1,125	6 2,250
21 Nov	2022.50	144 ₹ 54,000	30.95 11606.25	-	0 0	3 1,125	0 0
20 Nov	2027.10	144 ₹ 54,000	30.95 11606.25	-	6 2,250	3 1,125	3 1,125
19 Nov	2004.80	113.05 ₹ 42,393.75	0 0.00	-	0 0	0 0	0 0

18 Nov	1993.30	113.05 ₹ 42,393.75	0 0.00	-	0 0	0 0	0 0
17 Nov	1996.00	113.05 ₹ 42,393.75	0 0.00	-	0 0	0 0	0 0
14 Nov	2000.90	113.05 ₹ 42,393.75	0 0.00	-	0 0	0 0	0 0
13 Nov	1987.90	113.05 ₹ 42,393.75	0 0.00	-	0 0	0 0	0 0
12 Nov	1996.70	113.05 ₹ 42,393.75	0 0.00	-	0 0	0 0	0 0
10 Nov	1989.30	113.05 ₹ 42,393.75	0 0.00	-	0 0	0 0	0 0
7 Nov	1998.90	113.05 ₹ 42,393.75	0 0.00	-	0 0	0 0	0 0
6 Nov	1970.80	113.05 ₹ 42,393.75	0 0.00	-	0 0	0 0	0 0
4 Nov	1971.50	113.05 ₹ 42,393.75	0 0.00	-	0 0	0 0	0 0
3 Nov	1969.60	113.05 ₹ 42,393.75	0 0.00	-	0 0	0 0	0 0
31 Oct	1955.70	113.05 ₹ 42,393.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1968.40	113.05 ₹ 42,393.75	0 0.00	-	0 0	0 0	0 0
29 Oct	1970.40	113.05 ₹ 42,393.75	0 0.00	-	0 0	0 0	0 0

For Sbi Life Insurance Co Ltd - strike price 1900 expiring on 30DEC2025

Delta for 1900 CE is -

Historical price for 1900 CE is as follows

On 12 Dec SBILIFE was trading at 2025.90. The strike last trading price was 129.8, which was 16.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 11 Dec SBILIFE was trading at 2006.90. The strike last trading price was 129.8, which was 16.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 10 Dec SBILIFE was trading at 2014.50. The strike last trading price was 129.8, which was 16.9 higher than the previous day. The implied volatity was 25.59, the open interest changed by 15 which increased total open position to 35

On 9 Dec SBILIFE was trading at 2006.20. The strike last trading price was 112.9, which was -17.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 19

On 8 Dec SBILIFE was trading at 2020.70. The strike last trading price was 130.6, which was 11.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 17

On 5 Dec SBILIFE was trading at 2023.70. The strike last trading price was 119.1, which was 16.75 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 4 Dec SBILIFE was trading at 2002.90. The strike last trading price was 119.1, which was 16.75 higher than the previous day. The implied volatity was 17.92, the open interest changed by -2 which decreased total open position to 14

On 3 Dec SBILIFE was trading at 1972.80. The strike last trading price was 105.5, which was -21.55 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 2 Dec SBILIFE was trading at 1981.50. The strike last trading price was 105.5, which was -21.55 lower than the previous day. The implied volatity was 16.69, the open interest changed by 2 which increased total open position to 15

On 1 Dec SBILIFE was trading at 1971.60. The strike last trading price was 127.05, which was -12.55 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 127.05, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 27 Nov SBILIFE was trading at 2004.50. The strike last trading price was 127.05, which was -12.55 lower than the previous day. The implied volatity was 19.08, the open interest changed by 2 which increased total open position to 12

On 26 Nov SBILIFE was trading at 2029.10. The strike last trading price was 139.6, which was 5.3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov SBILIFE was trading at 2031.00. The strike last trading price was 139.6, which was 5.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 9

On 24 Nov SBILIFE was trading at 2014.80. The strike last trading price was 135, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 6

On 21 Nov SBILIFE was trading at 2022.50. The strike last trading price was 144, which was 30.95 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 20 Nov SBILIFE was trading at 2027.10. The strike last trading price was 144, which was 30.95 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 19 Nov SBILIFE was trading at 2004.80. The strike last trading price was 113.05, 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 18 Nov SBILIFE was trading at 1993.30. The strike last trading price was 113.05, 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 Nov SBILIFE was trading at 1996.00. The strike last trading price was 113.05, 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 Nov SBILIFE was trading at 2000.90. The strike last trading price was 113.05, 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 Nov SBILIFE was trading at 1987.90. The strike last trading price was 113.05, 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 12 Nov SBILIFE was trading at 1996.70. The strike last trading price was 113.05, 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 Nov SBILIFE was trading at 1989.30. The strike last trading price was 113.05, 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 Nov SBILIFE was trading at 1998.90. The strike last trading price was 113.05, 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 Nov SBILIFE was trading at 1970.80. The strike last trading price was 113.05, 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 4 Nov SBILIFE was trading at 1971.50. The strike last trading price was 113.05, 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 Nov SBILIFE was trading at 1969.60. The strike last trading price was 113.05, 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 31 Oct SBILIFE was trading at 1955.70. The strike last trading price was 113.05, 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 30 Oct SBILIFE was trading at 1968.40. The strike last trading price was 113.05, 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 29 Oct SBILIFE was trading at 1970.40. The strike last trading price was 113.05, 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 1900 PE
Delta: -0.05 Vega: 0.46 Theta: -0.22 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2025.90	1.8 ₹ 675	-1.3 -487.50	19.10	244 91,500	69 25,875	746 2,79,750
11 Dec	2006.90	3.3 ₹ 1,237.5	0.2 75.00	17.96	457 1,71,375	86 32,250	677 2,53,875
10 Dec	2014.50	3.25 ₹ 1,218.75	-0.25 -93.75	19.50	241 90,375	29 10,875	593 2,22,375
9 Dec	2006.20	3.5 ₹ 1,312.5	0.7 262.50	18.04	412 1,54,500	-117 -43,875	564 2,11,500
8 Dec	2020.70	2.8 ₹ 1,050	-0.2 -75.00	18.97	464 1,74,000	-39 -14,625	690 2,58,750
5 Dec	2023.70	3 ₹ 1,125	-2.2 -825.00	17.81	733 2,74,875	-62 -23,250	755 2,83,125
4 Dec	2002.90	5.25 ₹ 1,968.75	-3.55 -1331.25	18.26	1,507 5,65,125	-234 -87,750	789 2,95,875
3 Dec	1972.80	8.9 ₹ 3,337.5	0.6 225.00	17.96	1,024 3,84,000	-131 -49,125	1,009 3,78,375
2 Dec	1981.50	7.85 ₹ 2,943.75	-3.35 -1256.25	18.23	1,267 4,75,125	195 73,125	1,089 4,08,375
1 Dec	1971.60	11.3 ₹ 4,237.5	-0.2 -75.00	19.12	1,909 7,15,875	626 2,34,750	887 3,32,625
28 Nov	1966.00	11.25 ₹ 4,218.75	5 1875.00	17.77	453 1,69,875	45 16,875	260 97,500
27 Nov	2004.50	6.2 ₹ 2,325	0.85 318.75	17.53	324 1,21,500	-103 -38,625	221 82,875
26 Nov	2029.10	5.45 ₹ 2,043.75	-2.35 -881.25	19.03	344 1,29,000	87 32,625	325 1,21,875
25 Nov	2031.00	7.3 ₹ 2,737.5	-2.55 -956.25	20.80	278 1,04,250	44 16,500	239 89,625
24 Nov	2014.80	9.55 ₹ 3,581.25	-1.1 -412.50	26.41	91 34,125	40 15,000	194 72,750
21 Nov	2022.50	10.5 ₹ 3,937.5	-0.15 -56.25	21.06	68 25,500	9 3,375	154 57,750
20 Nov	2027.10	10.35 ₹ 3,881.25	-3.95 -1481.25	21.85	143 53,625	42 15,750	146 54,750
19 Nov	2004.80	15 ₹ 5,625	-0.5 -187.50	21.59	119 44,625	54 20,250	102 38,250
18 Nov	1993.30	15.65 ₹ 5,868.75	0.65 243.75	20.74	25 9,375	15 5,625	48 18,000
17 Nov	1996.00	15 ₹ 5,625	-1.5 -562.50	20.57	28 10,500	13 4,875	32 12,000
14 Nov	2000.90	16.5 ₹ 6,187.5	1.2 450.00	-	0 0	9 3,375	0 0
13 Nov	1987.90	16.5 ₹ 6,187.5	1.2 450.00	19.84	10 3,750	1 375	11 4,125
12 Nov	1996.70	15.3 ₹ 5,737.5	-2.7 -1012.50	19.81	2 750	1 375	9 3,375
10 Nov	1989.30	18 ₹ 6,750	-12.1 -4537.50	20.58	2 750	1 375	7 2,625
7 Nov	1998.90	30.1 ₹ 11,287.5	-1.6 -600.00	-	0 0	0 0	0 0
6 Nov	1970.80	30.1 ₹ 11,287.5	-1.6 -600.00	-	0 0	2 750	0 0
4 Nov	1971.50	30.1 ₹ 11,287.5	-1.6 -600.00	22.95	2 750	0 0	4 1,500
3 Nov	1969.60	31.7 ₹ 11,887.5	-2 -750.00	-	0 0	2 750	0 0
31 Oct	1955.70	31.7 ₹ 11,887.5	-2 -750.00	-	2 750	0 0	2 750
30 Oct	1968.40	33.7 ₹ 12,637.5	-22.6 -8475.00	-	0 0	2 750	0 0
29 Oct	1970.40	33.7 ₹ 12,637.5	-22.6 -8475.00	23.69	2 750	0 0	0 0

For Sbi Life Insurance Co Ltd - strike price 1900 expiring on 30DEC2025

Delta for 1900 PE is -0.05

Historical price for 1900 PE is as follows

On 12 Dec SBILIFE was trading at 2025.90. The strike last trading price was 1.8, which was -1.3 lower than the previous day. The implied volatity was 19.10, the open interest changed by 69 which increased total open position to 746

On 11 Dec SBILIFE was trading at 2006.90. The strike last trading price was 3.3, which was 0.2 higher than the previous day. The implied volatity was 17.96, the open interest changed by 86 which increased total open position to 677

On 10 Dec SBILIFE was trading at 2014.50. The strike last trading price was 3.25, which was -0.25 lower than the previous day. The implied volatity was 19.50, the open interest changed by 29 which increased total open position to 593

On 9 Dec SBILIFE was trading at 2006.20. The strike last trading price was 3.5, which was 0.7 higher than the previous day. The implied volatity was 18.04, the open interest changed by -117 which decreased total open position to 564

On 8 Dec SBILIFE was trading at 2020.70. The strike last trading price was 2.8, which was -0.2 lower than the previous day. The implied volatity was 18.97, the open interest changed by -39 which decreased total open position to 690

On 5 Dec SBILIFE was trading at 2023.70. The strike last trading price was 3, which was -2.2 lower than the previous day. The implied volatity was 17.81, the open interest changed by -62 which decreased total open position to 755

On 4 Dec SBILIFE was trading at 2002.90. The strike last trading price was 5.25, which was -3.55 lower than the previous day. The implied volatity was 18.26, the open interest changed by -234 which decreased total open position to 789

On 3 Dec SBILIFE was trading at 1972.80. The strike last trading price was 8.9, which was 0.6 higher than the previous day. The implied volatity was 17.96, the open interest changed by -131 which decreased total open position to 1009

On 2 Dec SBILIFE was trading at 1981.50. The strike last trading price was 7.85, which was -3.35 lower than the previous day. The implied volatity was 18.23, the open interest changed by 195 which increased total open position to 1089

On 1 Dec SBILIFE was trading at 1971.60. The strike last trading price was 11.3, which was -0.2 lower than the previous day. The implied volatity was 19.12, the open interest changed by 626 which increased total open position to 887

On 28 Nov SBILIFE was trading at 1966.00. The strike last trading price was 11.25, which was 5 higher than the previous day. The implied volatity was 17.77, the open interest changed by 45 which increased total open position to 260

On 27 Nov SBILIFE was trading at 2004.50. The strike last trading price was 6.2, which was 0.85 higher than the previous day. The implied volatity was 17.53, the open interest changed by -103 which decreased total open position to 221

On 26 Nov SBILIFE was trading at 2029.10. The strike last trading price was 5.45, which was -2.35 lower than the previous day. The implied volatity was 19.03, the open interest changed by 87 which increased total open position to 325

On 25 Nov SBILIFE was trading at 2031.00. The strike last trading price was 7.3, which was -2.55 lower than the previous day. The implied volatity was 20.80, the open interest changed by 44 which increased total open position to 239

On 24 Nov SBILIFE was trading at 2014.80. The strike last trading price was 9.55, which was -1.1 lower than the previous day. The implied volatity was 26.41, the open interest changed by 40 which increased total open position to 194

On 21 Nov SBILIFE was trading at 2022.50. The strike last trading price was 10.5, which was -0.15 lower than the previous day. The implied volatity was 21.06, the open interest changed by 9 which increased total open position to 154

On 20 Nov SBILIFE was trading at 2027.10. The strike last trading price was 10.35, which was -3.95 lower than the previous day. The implied volatity was 21.85, the open interest changed by 42 which increased total open position to 146

On 19 Nov SBILIFE was trading at 2004.80. The strike last trading price was 15, which was -0.5 lower than the previous day. The implied volatity was 21.59, the open interest changed by 54 which increased total open position to 102

On 18 Nov SBILIFE was trading at 1993.30. The strike last trading price was 15.65, which was 0.65 higher than the previous day. The implied volatity was 20.74, the open interest changed by 15 which increased total open position to 48

On 17 Nov SBILIFE was trading at 1996.00. The strike last trading price was 15, which was -1.5 lower than the previous day. The implied volatity was 20.57, the open interest changed by 13 which increased total open position to 32

On 14 Nov SBILIFE was trading at 2000.90. The strike last trading price was 16.5, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 13 Nov SBILIFE was trading at 1987.90. The strike last trading price was 16.5, which was 1.2 higher than the previous day. The implied volatity was 19.84, the open interest changed by 1 which increased total open position to 11

On 12 Nov SBILIFE was trading at 1996.70. The strike last trading price was 15.3, which was -2.7 lower than the previous day. The implied volatity was 19.81, the open interest changed by 1 which increased total open position to 9

On 10 Nov SBILIFE was trading at 1989.30. The strike last trading price was 18, which was -12.1 lower than the previous day. The implied volatity was 20.58, the open interest changed by 1 which increased total open position to 7

On 7 Nov SBILIFE was trading at 1998.90. The strike last trading price was 30.1, which was -1.6 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 30.1, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Nov SBILIFE was trading at 1971.50. The strike last trading price was 30.1, which was -1.6 lower than the previous day. The implied volatity was 22.95, the open interest changed by 0 which decreased total open position to 4

On 3 Nov SBILIFE was trading at 1969.60. The strike last trading price was 31.7, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 31 Oct SBILIFE was trading at 1955.70. The strike last trading price was 31.7, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 30 Oct SBILIFE was trading at 1968.40. The strike last trading price was 33.7, which was -22.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 29 Oct SBILIFE was trading at 1970.40. The strike last trading price was 33.7, which was -22.6 lower than the previous day. The implied volatity was 23.69, 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