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 1940 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2025.90	96.6 ₹ 36,225	9.9 3712.50	-	12 4,500	-2 -750	49 18,375
11 Dec	2006.90	86.7 ₹ 32,512.5	-7.5 -2812.50	-	0 0	0 0	51 19,125
10 Dec	2014.50	86.7 ₹ 32,512.5	-7.5 -2812.50	16.68	6 2,250	-4 -1,500	51 19,125
9 Dec	2006.20	93.65 ₹ 35,118.75	-4.1 -1537.50	-	0 0	-1 -375	0 0
8 Dec	2020.70	93.65 ₹ 35,118.75	-4.1 -1537.50	-	19 7,125	-3 -1,125	53 19,875
5 Dec	2023.70	97.85 ₹ 36,693.75	16.8 6300.00	16.27	21 7,875	-1 -375	55 20,625

4 Dec	2002.90	81.05 ₹ 30,393.75	19.5 7312.50	14.51	30 11,250	-9 -3,375	55 20,625
3 Dec	1972.80	61.55 ₹ 23,081.25	-11.15 -4181.25	15.00	11 4,125	4 1,500	65 24,375
2 Dec	1981.50	74.55 ₹ 27,956.25	13.25 4968.75	17.24	58 21,750	6 2,250	61 22,875
1 Dec	1971.60	62.5 ₹ 23,437.5	1.4 525.00	14.57	85 31,875	12 4,500	57 21,375
28 Nov	1966.00	60.1 ₹ 22,537.5	-47.9 -17962.50	13.94	64 24,000	35 13,125	45 16,875
27 Nov	2004.50	108 ₹ 40,500	10.2 3825.00	-	0 0	0 0	0 0
26 Nov	2029.10	108 ₹ 40,500	10.2 3825.00	-	0 0	0 0	0 0
25 Nov	2031.00	108 ₹ 40,500	10.2 3825.00	-	0 0	0 0	0 0
24 Nov	2014.80	108 ₹ 40,500	10.2 3825.00	-	0 0	0 0	0 0
21 Nov	2022.50	108 ₹ 40,500	10.2 3825.00	-	0 0	10 3,750	0 0
20 Nov	2027.10	108 ₹ 40,500	10.2 3825.00	-	10 3,750	0 0	0 0
19 Nov	2004.80	97.8 ₹ 36,675	5.5 2062.50	-	0 0	-1 -375	0 0
18 Nov	1993.30	97.8 ₹ 36,675	5.5 2062.50	20.39	1 375	0 0	1 375
17 Nov	1996.00	92.3 ₹ 34,612.5	1.05 393.75	-	0 0	0 0	0 0
14 Nov	2000.90	92.3 ₹ 34,612.5	1.05 393.75	-	0 0	0 0	0 0
13 Nov	1987.90	92.3 ₹ 34,612.5	1.05 393.75	-	0 0	0 0	0 0
12 Nov	1996.70	92.3 ₹ 34,612.5	1.05 393.75	-	0 0	0 0	0 0
11 Nov	1997.30	92.3 ₹ 34,612.5	1.05 393.75	-	0 0	0 0	0 0
10 Nov	1989.30	92.3 ₹ 34,612.5	1.05 393.75	-	0 0	0 0	0 0
7 Nov	1998.90	92.3 ₹ 34,612.5	1.05 393.75	-	0 0	1 375	0 0
6 Nov	1970.80	92.3 ₹ 34,612.5	1.05 393.75	19.39	1 375	0 0	0 0
4 Nov	1971.50	91.25 ₹ 34,218.75	0 0.00	-	0 0	0 0	0 0
3 Nov	1969.60	91.25 ₹ 34,218.75	0 0.00	-	0 0	0 0	0 0
31 Oct	1955.70	91.25 ₹ 34,218.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1968.40	91.25 ₹ 34,218.75	0 0.00	-	0 0	0 0	0 0
29 Oct	1970.40	91.25 ₹ 34,218.75	0 0.00	-	0 0	0 0	0 0

For Sbi Life Insurance Co Ltd - strike price 1940 expiring on 30DEC2025

Delta for 1940 CE is -

Historical price for 1940 CE is as follows

On 12 Dec SBILIFE was trading at 2025.90. The strike last trading price was 96.6, which was 9.9 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 49

On 11 Dec SBILIFE was trading at 2006.90. The strike last trading price was 86.7, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51

On 10 Dec SBILIFE was trading at 2014.50. The strike last trading price was 86.7, which was -7.5 lower than the previous day. The implied volatity was 16.68, the open interest changed by -4 which decreased total open position to 51

On 9 Dec SBILIFE was trading at 2006.20. The strike last trading price was 93.65, which was -4.1 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec SBILIFE was trading at 2020.70. The strike last trading price was 93.65, which was -4.1 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 53

On 5 Dec SBILIFE was trading at 2023.70. The strike last trading price was 97.85, which was 16.8 higher than the previous day. The implied volatity was 16.27, the open interest changed by -1 which decreased total open position to 55

On 4 Dec SBILIFE was trading at 2002.90. The strike last trading price was 81.05, which was 19.5 higher than the previous day. The implied volatity was 14.51, the open interest changed by -9 which decreased total open position to 55

On 3 Dec SBILIFE was trading at 1972.80. The strike last trading price was 61.55, which was -11.15 lower than the previous day. The implied volatity was 15.00, the open interest changed by 4 which increased total open position to 65

On 2 Dec SBILIFE was trading at 1981.50. The strike last trading price was 74.55, which was 13.25 higher than the previous day. The implied volatity was 17.24, the open interest changed by 6 which increased total open position to 61

On 1 Dec SBILIFE was trading at 1971.60. The strike last trading price was 62.5, which was 1.4 higher than the previous day. The implied volatity was 14.57, the open interest changed by 12 which increased total open position to 57

On 28 Nov SBILIFE was trading at 1966.00. The strike last trading price was 60.1, which was -47.9 lower than the previous day. The implied volatity was 13.94, the open interest changed by 35 which increased total open position to 45

On 27 Nov SBILIFE was trading at 2004.50. The strike last trading price was 108, which was 10.2 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 108, which was 10.2 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 108, which was 10.2 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 108, which was 10.2 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 108, which was 10.2 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 20 Nov SBILIFE was trading at 2027.10. The strike last trading price was 108, which was 10.2 higher 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 97.8, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 18 Nov SBILIFE was trading at 1993.30. The strike last trading price was 97.8, which was 5.5 higher than the previous day. The implied volatity was 20.39, the open interest changed by 0 which decreased total open position to 1

On 17 Nov SBILIFE was trading at 1996.00. The strike last trading price was 92.3, which was 1.05 higher 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 92.3, which was 1.05 higher 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 92.3, which was 1.05 higher 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 92.3, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov SBILIFE was trading at 1997.30. The strike last trading price was 92.3, which was 1.05 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 92.3, which was 1.05 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 92.3, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Nov SBILIFE was trading at 1970.80. The strike last trading price was 92.3, which was 1.05 higher than the previous day. The implied volatity was 19.39, 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 91.25, 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 91.25, 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 91.25, 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 91.25, 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 91.25, 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 1940 PE
Delta: -0.10 Vega: 0.79 Theta: -0.32 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2025.90	3.75 ₹ 1,406.25	-2.45 -918.75	17.25	186 69,750	-38 -14,250	262 98,250
11 Dec	2006.90	6.8 ₹ 2,550	0.35 131.25	16.07	267 1,00,125	59 22,125	301 1,12,875
10 Dec	2014.50	6.2 ₹ 2,325	-1.95 -731.25	17.63	172 64,500	43 16,125	242 90,750
9 Dec	2006.20	8.5 ₹ 3,187.5	2.2 825.00	17.52	193 72,375	-25 -9,375	199 74,625
8 Dec	2020.70	6 ₹ 2,250	-0.25 -93.75	17.86	119 44,625	3 1,125	224 84,000
5 Dec	2023.70	6.8 ₹ 2,550	-4.3 -1612.50	17.12	460 1,72,500	-42 -15,750	228 85,500
4 Dec	2002.90	11.2 ₹ 4,200	-6.15 -2306.25	17.77	385 1,44,375	6 2,250	272 1,02,000
3 Dec	1972.80	17.55 ₹ 6,581.25	1.45 543.75	17.38	288 1,08,000	35 13,125	265 99,375
2 Dec	1981.50	14.9 ₹ 5,587.5	-5.65 -2118.75	17.34	392 1,47,000	9 3,375	222 83,250
1 Dec	1971.60	20.75 ₹ 7,781.25	-0.65 -243.75	18.60	402 1,50,750	-3 -1,125	214 80,250
28 Nov	1966.00	21.5 ₹ 8,062.5	9.2 3450.00	17.57	444 1,66,500	55 20,625	218 81,750
27 Nov	2004.50	12.15 ₹ 4,556.25	2.5 937.50	16.94	107 40,125	16 6,000	167 62,625
26 Nov	2029.10	9.55 ₹ 3,581.25	-3.55 -1331.25	17.97	224 84,000	58 21,750	150 56,250
25 Nov	2031.00	13 ₹ 4,875	-4 -1500.00	20.37	99 37,125	5 1,875	94 35,250
24 Nov	2014.80	15.85 ₹ 5,943.75	-1.75 -656.25	26.49	67 25,125	29 10,875	88 33,000
21 Nov	2022.50	17.35 ₹ 6,506.25	0.15 56.25	20.52	32 12,000	5 1,875	58 21,750
20 Nov	2027.10	17.15 ₹ 6,431.25	-4.85 -1818.75	21.50	54 20,250	36 13,500	53 19,875
19 Nov	2004.80	22 ₹ 8,250	-52.1 -19537.50	20.32	40 15,000	14 5,250	14 5,250
18 Nov	1993.30	74.1 ₹ 27,787.5	0 0.00	3.08	0 0	0 0	0 0
17 Nov	1996.00	74.1 ₹ 27,787.5	0 0.00	3.00	0 0	0 0	0 0
14 Nov	2000.90	74.1 ₹ 27,787.5	0 0.00	3.18	0 0	0 0	0 0
13 Nov	1987.90	74.1 ₹ 27,787.5	0 0.00	2.93	0 0	0 0	0 0
12 Nov	1996.70	74.1 ₹ 27,787.5	0 0.00	2.91	0 0	0 0	0 0
11 Nov	1997.30	74.1 ₹ 27,787.5	0 0.00	2.99	0 0	0 0	0 0
10 Nov	1989.30	74.1 ₹ 27,787.5	0 0.00	2.80	0 0	0 0	0 0
7 Nov	1998.90	74.1 ₹ 27,787.5	0 0.00	3.17	0 0	0 0	0 0
6 Nov	1970.80	74.1 ₹ 27,787.5	0 0.00	2.26	0 0	0 0	0 0
4 Nov	1971.50	74.1 ₹ 27,787.5	0 0.00	2.26	0 0	0 0	0 0
3 Nov	1969.60	74.1 ₹ 27,787.5	0 0.00	2.21	0 0	0 0	0 0
31 Oct	1955.70	74.1 ₹ 27,787.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1968.40	74.1 ₹ 27,787.5	0 0.00	2.21	0 0	0 0	0 0
29 Oct	1970.40	74.1 ₹ 27,787.5	0 0.00	2.33	0 0	0 0	0 0

For Sbi Life Insurance Co Ltd - strike price 1940 expiring on 30DEC2025

Delta for 1940 PE is -0.10

Historical price for 1940 PE is as follows

On 12 Dec SBILIFE was trading at 2025.90. The strike last trading price was 3.75, which was -2.45 lower than the previous day. The implied volatity was 17.25, the open interest changed by -38 which decreased total open position to 262

On 11 Dec SBILIFE was trading at 2006.90. The strike last trading price was 6.8, which was 0.35 higher than the previous day. The implied volatity was 16.07, the open interest changed by 59 which increased total open position to 301

On 10 Dec SBILIFE was trading at 2014.50. The strike last trading price was 6.2, which was -1.95 lower than the previous day. The implied volatity was 17.63, the open interest changed by 43 which increased total open position to 242

On 9 Dec SBILIFE was trading at 2006.20. The strike last trading price was 8.5, which was 2.2 higher than the previous day. The implied volatity was 17.52, the open interest changed by -25 which decreased total open position to 199

On 8 Dec SBILIFE was trading at 2020.70. The strike last trading price was 6, which was -0.25 lower than the previous day. The implied volatity was 17.86, the open interest changed by 3 which increased total open position to 224

On 5 Dec SBILIFE was trading at 2023.70. The strike last trading price was 6.8, which was -4.3 lower than the previous day. The implied volatity was 17.12, the open interest changed by -42 which decreased total open position to 228

On 4 Dec SBILIFE was trading at 2002.90. The strike last trading price was 11.2, which was -6.15 lower than the previous day. The implied volatity was 17.77, the open interest changed by 6 which increased total open position to 272

On 3 Dec SBILIFE was trading at 1972.80. The strike last trading price was 17.55, which was 1.45 higher than the previous day. The implied volatity was 17.38, the open interest changed by 35 which increased total open position to 265

On 2 Dec SBILIFE was trading at 1981.50. The strike last trading price was 14.9, which was -5.65 lower than the previous day. The implied volatity was 17.34, the open interest changed by 9 which increased total open position to 222

On 1 Dec SBILIFE was trading at 1971.60. The strike last trading price was 20.75, which was -0.65 lower than the previous day. The implied volatity was 18.60, the open interest changed by -3 which decreased total open position to 214

On 28 Nov SBILIFE was trading at 1966.00. The strike last trading price was 21.5, which was 9.2 higher than the previous day. The implied volatity was 17.57, the open interest changed by 55 which increased total open position to 218

On 27 Nov SBILIFE was trading at 2004.50. The strike last trading price was 12.15, which was 2.5 higher than the previous day. The implied volatity was 16.94, the open interest changed by 16 which increased total open position to 167

On 26 Nov SBILIFE was trading at 2029.10. The strike last trading price was 9.55, which was -3.55 lower than the previous day. The implied volatity was 17.97, the open interest changed by 58 which increased total open position to 150

On 25 Nov SBILIFE was trading at 2031.00. The strike last trading price was 13, which was -4 lower than the previous day. The implied volatity was 20.37, the open interest changed by 5 which increased total open position to 94

On 24 Nov SBILIFE was trading at 2014.80. The strike last trading price was 15.85, which was -1.75 lower than the previous day. The implied volatity was 26.49, the open interest changed by 29 which increased total open position to 88

On 21 Nov SBILIFE was trading at 2022.50. The strike last trading price was 17.35, which was 0.15 higher than the previous day. The implied volatity was 20.52, the open interest changed by 5 which increased total open position to 58

On 20 Nov SBILIFE was trading at 2027.10. The strike last trading price was 17.15, which was -4.85 lower than the previous day. The implied volatity was 21.50, the open interest changed by 36 which increased total open position to 53

On 19 Nov SBILIFE was trading at 2004.80. The strike last trading price was 22, which was -52.1 lower than the previous day. The implied volatity was 20.32, the open interest changed by 14 which increased total open position to 14

On 18 Nov SBILIFE was trading at 1993.30. The strike last trading price was 74.1, which was 0 lower than the previous day. The implied volatity was 3.08, 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 74.1, which was 0 lower than the previous day. The implied volatity was 3.00, 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 74.1, which was 0 lower than the previous day. The implied volatity was 3.18, 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 74.1, which was 0 lower than the previous day. The implied volatity was 2.93, 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 74.1, which was 0 lower than the previous day. The implied volatity was 2.91, the open interest changed by 0 which decreased total open position to 0

On 11 Nov SBILIFE was trading at 1997.30. The strike last trading price was 74.1, which was 0 lower than the previous day. The implied volatity was 2.99, 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 74.1, which was 0 lower than the previous day. The implied volatity was 2.80, 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 74.1, which was 0 lower than the previous day. The implied volatity was 3.17, 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 74.1, which was 0 lower than the previous day. The implied volatity was 2.26, 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 74.1, which was 0 lower than the previous day. The implied volatity was 2.26, 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 74.1, which was 0 lower than the previous day. The implied volatity was 2.21, 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 74.1, 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 74.1, which was 0 lower than the previous day. The implied volatity was 2.21, 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 74.1, which was 0 lower than the previous day. The implied volatity was 2.33, 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