SBILIFE

Sbi Life Insurance Co Ltd

2024.2 +21.30 (1.06%)

L: 2000.7 H: 2046.3

Back to Option Chain

Historical option data for SBILIFE
05 Dec 2025 02:45 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 2020 CE
Delta: 0.61 Vega: 2.04 Theta: -0.90 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	2024.60	40.1 ₹ 15,037.5	9.7 3637.50	14.19	3,401 12,75,375	-32 -12,000	389 1,45,875
4 Dec	2002.90	30.35 ₹ 11,381.25	10.05 3768.75	15.37	1,908 7,15,500	-25 -9,375	421 1,57,875
3 Dec	1972.80	19.95 ₹ 7,481.25	-5.65 -2118.75	15.39	441 1,65,375	7 2,625	448 1,68,000
2 Dec	1981.50	27.55 ₹ 10,331.25	6.15 2306.25	16.56	618 2,31,750	-37 -13,875	449 1,68,375
1 Dec	1971.60	21.25 ₹ 7,968.75	-0.3 -112.50	15.28	345 1,29,375	13 4,875	488 1,83,000
28 Nov	1966.00	21.35 ₹ 8,006.25	-16.8 -6300.00	15.17	914 3,42,750	114 42,750	473 1,77,375
27 Nov	2004.50	37 ₹ 13,875	-15.15 -5681.25	15.41	558 2,09,250	73 27,375	360 1,35,000
26 Nov	2029.10	52.3 ₹ 19,612.5	-0.15 -56.25	15.52	387 1,45,125	46 17,250	285 1,06,875
25 Nov	2031.00	53.3 ₹ 19,987.5	2.8 1050.00	14.52	461 1,72,875	51 19,125	235 88,125
24 Nov	2014.80	48.25 ₹ 18,093.75	-5.1 -1912.50	-	392 1,47,000	11 4,125	184 69,000
21 Nov	2022.50	53.25 ₹ 19,968.75	-5.7 -2137.50	16.30	265 99,375	-2 -750	177 66,375
20 Nov	2027.10	60 ₹ 22,500	11.05 4143.75	15.82	386 1,44,750	138 51,750	177 66,375
19 Nov	2004.80	48.95 ₹ 18,356.25	1.75 656.25	17.80	53 19,875	22 8,250	37 13,875
18 Nov	1993.30	46.15 ₹ 17,306.25	1.75 656.25	18.29	38 14,250	11 4,125	15 5,625
17 Nov	1996.00	44.4 ₹ 16,650	-4.6 -1725.00	-	0 0	-2 -750	0 0
14 Nov	2000.90	44.4 ₹ 16,650	-4.6 -1725.00	14.74	6 2,250	-2 -750	4 1,500
13 Nov	1987.90	49 ₹ 18,375	-8.65 -3243.75	18.65	2 750	1 375	5 1,875
12 Nov	1996.70	57.65 ₹ 21,618.75	0.95 356.25	20.08	4 1,500	2 750	2 750

11 Nov	1997.30	56.7 ₹ 21,262.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1989.30	56.7 ₹ 21,262.5	0 0.00	0.10	0 0	0 0	0 0
7 Nov	1998.90	56.7 ₹ 21,262.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1970.80	56.7 ₹ 21,262.5	0 0.00	0.73	0 0	0 0	0 0
4 Nov	1971.50	56.7 ₹ 21,262.5	0 0.00	0.67	0 0	0 0	0 0
3 Nov	1969.60	56.7 ₹ 21,262.5	0 0.00	0.71	0 0	0 0	0 0
31 Oct	1955.70	56.7 ₹ 21,262.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1968.40	56.7 ₹ 21,262.5	0 0.00	0.64	0 0	0 0	0 0
29 Oct	1970.40	56.7 ₹ 21,262.5	0 0.00	0.50	0 0	0 0	0 0

For Sbi Life Insurance Co Ltd - strike price 2020 expiring on 30DEC2025

Delta for 2020 CE is 0.61

Historical price for 2020 CE is as follows

On 5 Dec SBILIFE was trading at 2024.60. The strike last trading price was 40.1, which was 9.7 higher than the previous day. The implied volatity was 14.19, the open interest changed by -32 which decreased total open position to 389

On 4 Dec SBILIFE was trading at 2002.90. The strike last trading price was 30.35, which was 10.05 higher than the previous day. The implied volatity was 15.37, the open interest changed by -25 which decreased total open position to 421

On 3 Dec SBILIFE was trading at 1972.80. The strike last trading price was 19.95, which was -5.65 lower than the previous day. The implied volatity was 15.39, the open interest changed by 7 which increased total open position to 448

On 2 Dec SBILIFE was trading at 1981.50. The strike last trading price was 27.55, which was 6.15 higher than the previous day. The implied volatity was 16.56, the open interest changed by -37 which decreased total open position to 449

On 1 Dec SBILIFE was trading at 1971.60. The strike last trading price was 21.25, which was -0.3 lower than the previous day. The implied volatity was 15.28, the open interest changed by 13 which increased total open position to 488

On 28 Nov SBILIFE was trading at 1966.00. The strike last trading price was 21.35, which was -16.8 lower than the previous day. The implied volatity was 15.17, the open interest changed by 114 which increased total open position to 473

On 27 Nov SBILIFE was trading at 2004.50. The strike last trading price was 37, which was -15.15 lower than the previous day. The implied volatity was 15.41, the open interest changed by 73 which increased total open position to 360

On 26 Nov SBILIFE was trading at 2029.10. The strike last trading price was 52.3, which was -0.15 lower than the previous day. The implied volatity was 15.52, the open interest changed by 46 which increased total open position to 285

On 25 Nov SBILIFE was trading at 2031.00. The strike last trading price was 53.3, which was 2.8 higher than the previous day. The implied volatity was 14.52, the open interest changed by 51 which increased total open position to 235

On 24 Nov SBILIFE was trading at 2014.80. The strike last trading price was 48.25, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 184

On 21 Nov SBILIFE was trading at 2022.50. The strike last trading price was 53.25, which was -5.7 lower than the previous day. The implied volatity was 16.30, the open interest changed by -2 which decreased total open position to 177

On 20 Nov SBILIFE was trading at 2027.10. The strike last trading price was 60, which was 11.05 higher than the previous day. The implied volatity was 15.82, the open interest changed by 138 which increased total open position to 177

On 19 Nov SBILIFE was trading at 2004.80. The strike last trading price was 48.95, which was 1.75 higher than the previous day. The implied volatity was 17.80, the open interest changed by 22 which increased total open position to 37

On 18 Nov SBILIFE was trading at 1993.30. The strike last trading price was 46.15, which was 1.75 higher than the previous day. The implied volatity was 18.29, the open interest changed by 11 which increased total open position to 15

On 17 Nov SBILIFE was trading at 1996.00. The strike last trading price was 44.4, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 14 Nov SBILIFE was trading at 2000.90. The strike last trading price was 44.4, which was -4.6 lower than the previous day. The implied volatity was 14.74, the open interest changed by -2 which decreased total open position to 4

On 13 Nov SBILIFE was trading at 1987.90. The strike last trading price was 49, which was -8.65 lower than the previous day. The implied volatity was 18.65, the open interest changed by 1 which increased total open position to 5

On 12 Nov SBILIFE was trading at 1996.70. The strike last trading price was 57.65, which was 0.95 higher than the previous day. The implied volatity was 20.08, the open interest changed by 2 which increased total open position to 2

On 11 Nov SBILIFE was trading at 1997.30. The strike last trading price was 56.7, 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 56.7, which was 0 lower than the previous day. The implied volatity was 0.10, 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 56.7, 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 56.7, which was 0 lower than the previous day. The implied volatity was 0.73, 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 56.7, which was 0 lower than the previous day. The implied volatity was 0.67, 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 56.7, which was 0 lower than the previous day. The implied volatity was 0.71, 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 56.7, 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 56.7, which was 0 lower than the previous day. The implied volatity was 0.64, 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 56.7, which was 0 lower than the previous day. The implied volatity was 0.50, the open interest changed by 0 which decreased total open position to 0

SBILIFE 30DEC2025 2020 PE
Delta: -0.41 Vega: 2.06 Theta: -0.44 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	2024.60	25.95 ₹ 9,731.25	-13.55 -5081.25	16.33	894 3,35,250	80 30,000	416 1,56,000
4 Dec	2002.90	39.65 ₹ 14,868.75	-16.95 -6356.25	17.40	217 81,375	36 13,500	335 1,25,625
3 Dec	1972.80	56.6 ₹ 21,225	-4.6 -1725.00	18.11	49 18,375	-30 -11,250	300 1,12,500
2 Dec	1981.50	60.25 ₹ 22,593.75	-2.3 -862.50	-	0 0	-70 -26,250	0 0
1 Dec	1971.60	60.25 ₹ 22,593.75	-2.3 -862.50	19.50	135 50,625	-69 -25,875	331 1,24,125
28 Nov	1966.00	62.1 ₹ 23,287.5	23.1 8662.50	18.50	179 67,125	-52 -19,500	400 1,50,000
27 Nov	2004.50	39.5 ₹ 14,812.5	8.9 3337.50	16.45	363 1,36,125	4 1,500	453 1,69,875
26 Nov	2029.10	30.6 ₹ 11,475	-5.25 -1968.75	17.22	631 2,36,625	112 42,000	451 1,69,125
25 Nov	2031.00	36 ₹ 13,500	-6.85 -2568.75	19.95	283 1,06,125	47 17,625	344 1,29,000
24 Nov	2014.80	44.75 ₹ 16,781.25	0.15 56.25	29.94	298 1,11,750	76 28,500	292 1,09,500
21 Nov	2022.50	44.2 ₹ 16,575	0.7 262.50	20.42	225 84,375	53 19,875	214 80,250
20 Nov	2027.10	42.5 ₹ 15,937.5	-10.45 -3918.75	21.47	181 67,875	102 38,250	156 58,500
19 Nov	2004.80	52.9 ₹ 19,837.5	-3.5 -1312.50	20.31	73 27,375	50 18,750	54 20,250
18 Nov	1993.30	56.4 ₹ 21,150	-11.6 -4350.00	-	0 0	0 0	0 0
17 Nov	1996.00	56.4 ₹ 21,150	-11.6 -4350.00	20.22	3 1,125	0 0	4 1,500
14 Nov	2000.90	68 ₹ 25,500	-50.7 -19012.50	-	0 0	0 0	0 0
13 Nov	1987.90	68 ₹ 25,500	-50.7 -19012.50	-	0 0	0 0	0 0
12 Nov	1996.70	68 ₹ 25,500	-50.7 -19012.50	-	0 0	0 0	0 0
11 Nov	1997.30	68 ₹ 25,500	-50.7 -19012.50	-	0 0	4 1,500	0 0
10 Nov	1989.30	68 ₹ 25,500	-50.7 -19012.50	22.75	4 1,500	2 750	2 750
7 Nov	1998.90	118.7 ₹ 44,512.5	0 0.00	0.46	0 0	0 0	0 0
6 Nov	1970.80	118.7 ₹ 44,512.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1971.50	118.7 ₹ 44,512.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1969.60	118.7 ₹ 44,512.5	0 0.00	-	0 0	0 0	0 0
31 Oct	1955.70	118.7 ₹ 44,512.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1968.40	118.7 ₹ 44,512.5	0 0.00	-	0 0	0 0	0 0
29 Oct	1970.40	118.7 ₹ 44,512.5	0 0.00	-	0 0	0 0	0 0

For Sbi Life Insurance Co Ltd - strike price 2020 expiring on 30DEC2025

Delta for 2020 PE is -0.41

Historical price for 2020 PE is as follows

On 5 Dec SBILIFE was trading at 2024.60. The strike last trading price was 25.95, which was -13.55 lower than the previous day. The implied volatity was 16.33, the open interest changed by 80 which increased total open position to 416

On 4 Dec SBILIFE was trading at 2002.90. The strike last trading price was 39.65, which was -16.95 lower than the previous day. The implied volatity was 17.40, the open interest changed by 36 which increased total open position to 335

On 3 Dec SBILIFE was trading at 1972.80. The strike last trading price was 56.6, which was -4.6 lower than the previous day. The implied volatity was 18.11, the open interest changed by -30 which decreased total open position to 300

On 2 Dec SBILIFE was trading at 1981.50. The strike last trading price was 60.25, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by -70 which decreased total open position to 0

On 1 Dec SBILIFE was trading at 1971.60. The strike last trading price was 60.25, which was -2.3 lower than the previous day. The implied volatity was 19.50, the open interest changed by -69 which decreased total open position to 331

On 28 Nov SBILIFE was trading at 1966.00. The strike last trading price was 62.1, which was 23.1 higher than the previous day. The implied volatity was 18.50, the open interest changed by -52 which decreased total open position to 400

On 27 Nov SBILIFE was trading at 2004.50. The strike last trading price was 39.5, which was 8.9 higher than the previous day. The implied volatity was 16.45, the open interest changed by 4 which increased total open position to 453

On 26 Nov SBILIFE was trading at 2029.10. The strike last trading price was 30.6, which was -5.25 lower than the previous day. The implied volatity was 17.22, the open interest changed by 112 which increased total open position to 451

On 25 Nov SBILIFE was trading at 2031.00. The strike last trading price was 36, which was -6.85 lower than the previous day. The implied volatity was 19.95, the open interest changed by 47 which increased total open position to 344

On 24 Nov SBILIFE was trading at 2014.80. The strike last trading price was 44.75, which was 0.15 higher than the previous day. The implied volatity was 29.94, the open interest changed by 76 which increased total open position to 292

On 21 Nov SBILIFE was trading at 2022.50. The strike last trading price was 44.2, which was 0.7 higher than the previous day. The implied volatity was 20.42, the open interest changed by 53 which increased total open position to 214

On 20 Nov SBILIFE was trading at 2027.10. The strike last trading price was 42.5, which was -10.45 lower than the previous day. The implied volatity was 21.47, the open interest changed by 102 which increased total open position to 156

On 19 Nov SBILIFE was trading at 2004.80. The strike last trading price was 52.9, which was -3.5 lower than the previous day. The implied volatity was 20.31, the open interest changed by 50 which increased total open position to 54

On 18 Nov SBILIFE was trading at 1993.30. The strike last trading price was 56.4, which was -11.6 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 56.4, which was -11.6 lower than the previous day. The implied volatity was 20.22, the open interest changed by 0 which decreased total open position to 4

On 14 Nov SBILIFE was trading at 2000.90. The strike last trading price was 68, which was -50.7 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 68, which was -50.7 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 68, which was -50.7 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 68, which was -50.7 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 10 Nov SBILIFE was trading at 1989.30. The strike last trading price was 68, which was -50.7 lower than the previous day. The implied volatity was 22.75, the open interest changed by 2 which increased total open position to 2

On 7 Nov SBILIFE was trading at 1998.90. The strike last trading price was 118.7, which was 0 lower than the previous day. The implied volatity was 0.46, 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 118.7, 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 118.7, 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 118.7, 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 118.7, 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 118.7, 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 118.7, 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

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