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 1980 CE
Delta: 0.93 Vega: 0.62 Theta: -0.66 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2025.90	61.1 ₹ 22,912.5	13.75 5156.25	9.29	65 24,375	-3 -1,125	156 58,500
11 Dec	2006.90	44.25 ₹ 16,593.75	-11.15 -4181.25	15.78	36 13,500	6 2,250	161 60,375
10 Dec	2014.50	56.4 ₹ 21,150	6.35 2381.25	17.05	71 26,625	-7 -2,625	155 58,125
9 Dec	2006.20	48.55 ₹ 18,206.25	-13.1 -4912.50	15.15	147 55,125	0 0	162 60,750
8 Dec	2020.70	61.4 ₹ 23,025	-2.65 -993.75	12.61	46 17,250	2 750	164 61,500
5 Dec	2023.70	63 ₹ 23,625	10.8 4050.00	14.34	281 1,05,375	-51 -19,125	166 62,250

4 Dec	2002.90	52.1 ₹ 19,537.5	14.5 5437.50	15.03	678 2,54,250	-7 -2,625	217 81,375
3 Dec	1972.80	37 ₹ 13,875	-7.2 -2700.00	15.22	515 1,93,125	27 10,125	225 84,375
2 Dec	1981.50	48.6 ₹ 18,225	10.75 4031.25	17.27	1,237 4,63,875	-87 -32,625	203 76,125
1 Dec	1971.60	37.65 ₹ 14,118.75	0.1 37.50	14.72	745 2,79,375	38 14,250	290 1,08,750
28 Nov	1966.00	37.25 ₹ 13,968.75	-24.25 -9093.75	14.65	928 3,48,000	237 88,875	250 93,750
27 Nov	2004.50	60.9 ₹ 22,837.5	-8.15 -3056.25	15.92	52 19,500	12 4,500	12 4,500
26 Nov	2029.10	69.05 ₹ 25,893.75	-1.85 -693.75	-	0 0	0 0	0 0
25 Nov	2031.00	69.05 ₹ 25,893.75	-1.85 -693.75	-	0 0	-1 -375	0 0
24 Nov	2014.80	69.05 ₹ 25,893.75	-1.85 -693.75	-	1 375	0 0	1 375
21 Nov	2022.50	70.9 ₹ 26,587.5	-1.6 -600.00	-	0 0	0 0	0 0
20 Nov	2027.10	70.9 ₹ 26,587.5	-1.6 -600.00	-	0 0	1 375	0 0
19 Nov	2004.80	70.9 ₹ 26,587.5	-1.6 -600.00	17.40	2 750	1 375	1 375
18 Nov	1993.30	72.5 ₹ 27,187.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1996.00	72.5 ₹ 27,187.5	0 0.00	-	0 0	0 0	0 0
14 Nov	2000.90	72.5 ₹ 27,187.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1987.90	72.5 ₹ 27,187.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1996.70	72.5 ₹ 27,187.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1997.30	72.5 ₹ 27,187.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1989.30	72.5 ₹ 27,187.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1998.90	72.5 ₹ 27,187.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1970.80	72.5 ₹ 27,187.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1971.50	72.5 ₹ 27,187.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1969.60	72.5 ₹ 27,187.5	0 0.00	-	0 0	0 0	0 0
31 Oct	1955.70	72.5 ₹ 27,187.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1968.40	72.5 ₹ 27,187.5	0 0.00	-	0 0	0 0	0 0
29 Oct	1970.40	72.5 ₹ 27,187.5	0 0.00	-	0 0	0 0	0 0

For Sbi Life Insurance Co Ltd - strike price 1980 expiring on 30DEC2025

Delta for 1980 CE is 0.93

Historical price for 1980 CE is as follows

On 12 Dec SBILIFE was trading at 2025.90. The strike last trading price was 61.1, which was 13.75 higher than the previous day. The implied volatity was 9.29, the open interest changed by -3 which decreased total open position to 156

On 11 Dec SBILIFE was trading at 2006.90. The strike last trading price was 44.25, which was -11.15 lower than the previous day. The implied volatity was 15.78, the open interest changed by 6 which increased total open position to 161

On 10 Dec SBILIFE was trading at 2014.50. The strike last trading price was 56.4, which was 6.35 higher than the previous day. The implied volatity was 17.05, the open interest changed by -7 which decreased total open position to 155

On 9 Dec SBILIFE was trading at 2006.20. The strike last trading price was 48.55, which was -13.1 lower than the previous day. The implied volatity was 15.15, the open interest changed by 0 which decreased total open position to 162

On 8 Dec SBILIFE was trading at 2020.70. The strike last trading price was 61.4, which was -2.65 lower than the previous day. The implied volatity was 12.61, the open interest changed by 2 which increased total open position to 164

On 5 Dec SBILIFE was trading at 2023.70. The strike last trading price was 63, which was 10.8 higher than the previous day. The implied volatity was 14.34, the open interest changed by -51 which decreased total open position to 166

On 4 Dec SBILIFE was trading at 2002.90. The strike last trading price was 52.1, which was 14.5 higher than the previous day. The implied volatity was 15.03, the open interest changed by -7 which decreased total open position to 217

On 3 Dec SBILIFE was trading at 1972.80. The strike last trading price was 37, which was -7.2 lower than the previous day. The implied volatity was 15.22, the open interest changed by 27 which increased total open position to 225

On 2 Dec SBILIFE was trading at 1981.50. The strike last trading price was 48.6, which was 10.75 higher than the previous day. The implied volatity was 17.27, the open interest changed by -87 which decreased total open position to 203

On 1 Dec SBILIFE was trading at 1971.60. The strike last trading price was 37.65, which was 0.1 higher than the previous day. The implied volatity was 14.72, the open interest changed by 38 which increased total open position to 290

On 28 Nov SBILIFE was trading at 1966.00. The strike last trading price was 37.25, which was -24.25 lower than the previous day. The implied volatity was 14.65, the open interest changed by 237 which increased total open position to 250

On 27 Nov SBILIFE was trading at 2004.50. The strike last trading price was 60.9, which was -8.15 lower than the previous day. The implied volatity was 15.92, the open interest changed by 12 which increased total open position to 12

On 26 Nov SBILIFE was trading at 2029.10. The strike last trading price was 69.05, which was -1.85 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 69.05, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 24 Nov SBILIFE was trading at 2014.80. The strike last trading price was 69.05, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 21 Nov SBILIFE was trading at 2022.50. The strike last trading price was 70.9, 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 20 Nov SBILIFE was trading at 2027.10. The strike last trading price was 70.9, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov SBILIFE was trading at 2004.80. The strike last trading price was 70.9, which was -1.6 lower than the previous day. The implied volatity was 17.40, the open interest changed by 1 which increased total open position to 1

On 18 Nov SBILIFE was trading at 1993.30. The strike last trading price was 72.5, 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 72.5, 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 72.5, 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 72.5, 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 72.5, 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 11 Nov SBILIFE was trading at 1997.30. The strike last trading price was 72.5, 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 72.5, 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 72.5, 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 72.5, 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 72.5, 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 72.5, 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 72.5, 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 72.5, 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 72.5, 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 1980 PE
Delta: -0.20 Vega: 1.25 Theta: -0.45 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2025.90	8.1 ₹ 3,037.5	-5.3 -1987.50	16.12	314 1,17,750	35 13,125	346 1,29,750
11 Dec	2006.90	15.5 ₹ 5,812.5	2 750.00	14.96	586 2,19,750	10 3,750	312 1,17,000
10 Dec	2014.50	13.2 ₹ 4,950	-4.3 -1612.50	15.76	631 2,36,625	-22 -8,250	301 1,12,875
9 Dec	2006.20	17.55 ₹ 6,581.25	4.2 1575.00	16.58	2,003 7,51,125	18 6,750	320 1,20,000
8 Dec	2020.70	13.5 ₹ 5,062.5	0.4 150.00	17.51	363 1,36,125	-19 -7,125	303 1,13,625
5 Dec	2023.70	13.8 ₹ 5,175	-8.1 -3037.50	16.20	525 1,96,875	80 30,000	328 1,23,000
4 Dec	2002.90	21.75 ₹ 8,156.25	-10.35 -3881.25	17.30	1,091 4,09,125	-37 -13,875	249 93,375
3 Dec	1972.80	32.3 ₹ 12,112.5	3 1125.00	17.05	375 1,40,625	17 6,375	292 1,09,500
2 Dec	1981.50	27.6 ₹ 10,350	-9 -3375.00	16.86	294 1,10,250	18 6,750	284 1,06,500
1 Dec	1971.60	37 ₹ 13,875	-0.45 -168.75	18.81	237 88,875	-19 -7,125	270 1,01,250
28 Nov	1966.00	38.5 ₹ 14,437.5	15.9 5962.50	17.90	1,074 4,02,750	136 51,000	290 1,08,750
27 Nov	2004.50	22.7 ₹ 8,512.5	5.35 2006.25	16.57	445 1,66,875	75 28,125	151 56,625
26 Nov	2029.10	17.35 ₹ 6,506.25	-4.9 -1837.50	17.39	222 83,250	55 20,625	78 29,250
25 Nov	2031.00	22 ₹ 8,250	-15 -5625.00	19.98	35 13,125	17 6,375	23 8,625
24 Nov	2014.80	37 ₹ 13,875	-2.8 -1050.00	-	0 0	0 0	0 0
21 Nov	2022.50	37 ₹ 13,875	-2.8 -1050.00	-	0 0	0 0	0 0
20 Nov	2027.10	37 ₹ 13,875	-2.8 -1050.00	-	0 0	1 375	0 0
19 Nov	2004.80	37 ₹ 13,875	-2.8 -1050.00	21.17	1 375	0 0	5 1,875
18 Nov	1993.30	39.5 ₹ 14,812.5	4.5 1687.50	20.38	3 1,125	0 0	4 1,500
17 Nov	1996.00	35 ₹ 13,125	-5 -1875.00	19.03	1 375	0 0	5 1,875
14 Nov	2000.90	40 ₹ 15,000	2 750.00	-	0 0	1 375	0 0
13 Nov	1987.90	40 ₹ 15,000	2 750.00	19.50	1 375	0 0	4 1,500
12 Nov	1996.70	38 ₹ 14,250	-7 -2625.00	19.91	1 375	0 0	3 1,125
11 Nov	1997.30	45 ₹ 16,875	5.5 2062.50	22.12	1 375	0 0	2 750
10 Nov	1989.30	39.5 ₹ 14,812.5	-55.45 -20793.75	19.30	2 750	0 0	0 0
7 Nov	1998.90	94.95 ₹ 35,606.25	0 0.00	1.91	0 0	0 0	0 0
6 Nov	1970.80	94.95 ₹ 35,606.25	0 0.00	0.77	0 0	0 0	0 0
4 Nov	1971.50	94.95 ₹ 35,606.25	0 0.00	0.80	0 0	0 0	0 0
3 Nov	1969.60	94.95 ₹ 35,606.25	0 0.00	0.75	0 0	0 0	0 0
31 Oct	1955.70	94.95 ₹ 35,606.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1968.40	94.95 ₹ 35,606.25	0 0.00	0.81	0 0	0 0	0 0
29 Oct	1970.40	94.95 ₹ 35,606.25	0 0.00	0.94	0 0	0 0	0 0

For Sbi Life Insurance Co Ltd - strike price 1980 expiring on 30DEC2025

Delta for 1980 PE is -0.20

Historical price for 1980 PE is as follows

On 12 Dec SBILIFE was trading at 2025.90. The strike last trading price was 8.1, which was -5.3 lower than the previous day. The implied volatity was 16.12, the open interest changed by 35 which increased total open position to 346

On 11 Dec SBILIFE was trading at 2006.90. The strike last trading price was 15.5, which was 2 higher than the previous day. The implied volatity was 14.96, the open interest changed by 10 which increased total open position to 312

On 10 Dec SBILIFE was trading at 2014.50. The strike last trading price was 13.2, which was -4.3 lower than the previous day. The implied volatity was 15.76, the open interest changed by -22 which decreased total open position to 301

On 9 Dec SBILIFE was trading at 2006.20. The strike last trading price was 17.55, which was 4.2 higher than the previous day. The implied volatity was 16.58, the open interest changed by 18 which increased total open position to 320

On 8 Dec SBILIFE was trading at 2020.70. The strike last trading price was 13.5, which was 0.4 higher than the previous day. The implied volatity was 17.51, the open interest changed by -19 which decreased total open position to 303

On 5 Dec SBILIFE was trading at 2023.70. The strike last trading price was 13.8, which was -8.1 lower than the previous day. The implied volatity was 16.20, the open interest changed by 80 which increased total open position to 328

On 4 Dec SBILIFE was trading at 2002.90. The strike last trading price was 21.75, which was -10.35 lower than the previous day. The implied volatity was 17.30, the open interest changed by -37 which decreased total open position to 249

On 3 Dec SBILIFE was trading at 1972.80. The strike last trading price was 32.3, which was 3 higher than the previous day. The implied volatity was 17.05, the open interest changed by 17 which increased total open position to 292

On 2 Dec SBILIFE was trading at 1981.50. The strike last trading price was 27.6, which was -9 lower than the previous day. The implied volatity was 16.86, the open interest changed by 18 which increased total open position to 284

On 1 Dec SBILIFE was trading at 1971.60. The strike last trading price was 37, which was -0.45 lower than the previous day. The implied volatity was 18.81, the open interest changed by -19 which decreased total open position to 270

On 28 Nov SBILIFE was trading at 1966.00. The strike last trading price was 38.5, which was 15.9 higher than the previous day. The implied volatity was 17.90, the open interest changed by 136 which increased total open position to 290

On 27 Nov SBILIFE was trading at 2004.50. The strike last trading price was 22.7, which was 5.35 higher than the previous day. The implied volatity was 16.57, the open interest changed by 75 which increased total open position to 151

On 26 Nov SBILIFE was trading at 2029.10. The strike last trading price was 17.35, which was -4.9 lower than the previous day. The implied volatity was 17.39, the open interest changed by 55 which increased total open position to 78

On 25 Nov SBILIFE was trading at 2031.00. The strike last trading price was 22, which was -15 lower than the previous day. The implied volatity was 19.98, the open interest changed by 17 which increased total open position to 23

On 24 Nov SBILIFE was trading at 2014.80. The strike last trading price was 37, which was -2.8 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 37, which was -2.8 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 37, which was -2.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov SBILIFE was trading at 2004.80. The strike last trading price was 37, which was -2.8 lower than the previous day. The implied volatity was 21.17, the open interest changed by 0 which decreased total open position to 5

On 18 Nov SBILIFE was trading at 1993.30. The strike last trading price was 39.5, which was 4.5 higher than the previous day. The implied volatity was 20.38, the open interest changed by 0 which decreased total open position to 4

On 17 Nov SBILIFE was trading at 1996.00. The strike last trading price was 35, which was -5 lower than the previous day. The implied volatity was 19.03, the open interest changed by 0 which decreased total open position to 5

On 14 Nov SBILIFE was trading at 2000.90. The strike last trading price was 40, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov SBILIFE was trading at 1987.90. The strike last trading price was 40, which was 2 higher than the previous day. The implied volatity was 19.50, the open interest changed by 0 which decreased total open position to 4

On 12 Nov SBILIFE was trading at 1996.70. The strike last trading price was 38, which was -7 lower than the previous day. The implied volatity was 19.91, the open interest changed by 0 which decreased total open position to 3

On 11 Nov SBILIFE was trading at 1997.30. The strike last trading price was 45, which was 5.5 higher than the previous day. The implied volatity was 22.12, the open interest changed by 0 which decreased total open position to 2

On 10 Nov SBILIFE was trading at 1989.30. The strike last trading price was 39.5, which was -55.45 lower than the previous day. The implied volatity was 19.30, 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 94.95, which was 0 lower than the previous day. The implied volatity was 1.91, 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 94.95, which was 0 lower than the previous day. The implied volatity was 0.77, 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 94.95, which was 0 lower than the previous day. The implied volatity was 0.80, 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 94.95, which was 0 lower than the previous day. The implied volatity was 0.75, 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 94.95, 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 94.95, which was 0 lower than the previous day. The implied volatity was 0.81, 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 94.95, which was 0 lower than the previous day. The implied volatity was 0.94, 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