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 2060 CE
Delta: 0.37 Vega: 1.70 Theta: -0.80 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2025.90	14.4 ₹ 5,400	4.6 1725.00	12.72	1,860 6,97,500	-26 -9,750	2,193 8,22,375
11 Dec	2006.90	8.7 ₹ 3,262.5	-5.1 -1912.50	14.77	1,222 4,58,250	5 1,875	2,219 8,32,125
10 Dec	2014.50	14.1 ₹ 5,287.5	1.8 675.00	15.52	1,124 4,21,500	367 1,37,625	2,215 8,30,625
9 Dec	2006.20	11.8 ₹ 4,425	-6.65 -2493.75	15.09	545 2,04,375	31 11,625	1,847 6,92,625
8 Dec	2020.70	18.1 ₹ 6,787.5	-2.35 -881.25	14.38	1,488 5,58,000	196 73,500	1,821 6,82,875
5 Dec	2023.70	19.05 ₹ 7,143.75	2.95 1106.25	14.48	3,129 11,73,375	1,284 4,81,500	1,628 6,10,500
4 Dec	2002.90	16 ₹ 6,000	5.75 2156.25	15.66	615 2,30,625	-6 -2,250	340 1,27,500
3 Dec	1972.80	10.05 ₹ 3,768.75	-3.6 -1350.00	15.82	333 1,24,875	4 1,500	348 1,30,500
2 Dec	1981.50	14.7 ₹ 5,512.5	3.25 1218.75	16.64	273 1,02,375	13 4,875	340 1,27,500
1 Dec	1971.60	11.1 ₹ 4,162.5	-0.45 -168.75	15.77	299 1,12,125	-47 -17,625	327 1,22,625
28 Nov	1966.00	11.35 ₹ 4,256.25	-10.6 -3975.00	15.59	706 2,64,750	39 14,625	373 1,39,875
27 Nov	2004.50	21.65 ₹ 8,118.75	-10.4 -3900.00	15.78	492 1,84,500	81 30,375	337 1,26,375
26 Nov	2029.10	32.2 ₹ 12,075	0 0.00	15.65	687 2,57,625	152 57,000	256 96,000
25 Nov	2031.00	31 ₹ 11,625	-0.95 -356.25	14.11	77 28,875	14 5,250	107 40,125
24 Nov	2014.80	38.7 ₹ 14,512.5	3.65 1368.75	5.79	50 18,750	19 7,125	92 34,500
21 Nov	2022.50	35 ₹ 13,125	-5 -1875.00	16.73	46 17,250	3 1,125	74 27,750
20 Nov	2027.10	41.65 ₹ 15,618.75	9.3 3487.50	16.88	136 51,000	40 15,000	70 26,250
19 Nov	2004.80	32 ₹ 12,000	-3 -1125.00	17.85	19 7,125	13 4,875	30 11,250
18 Nov	1993.30	35 ₹ 13,125	2.05 768.75	20.18	5 1,875	1 375	16 6,000
17 Nov	1996.00	32.95 ₹ 12,356.25	-4.6 -1725.00	-	0 0	0 0	0 0
14 Nov	2000.90	32.95 ₹ 12,356.25	-4.6 -1725.00	-	0 0	4 1,500	0 0
13 Nov	1987.90	32.95 ₹ 12,356.25	-4.6 -1725.00	18.61	5 1,875	3 1,125	14 5,250
12 Nov	1996.70	37.55 ₹ 14,081.25	0 0.00	-	0 0	0 0	0 0
11 Nov	1997.30	37.55 ₹ 14,081.25	0 0.00	-	0 0	0 0	0 0
10 Nov	1989.30	37.55 ₹ 14,081.25	0 0.00	-	0 0	0 0	0 0
7 Nov	1998.90	37.55 ₹ 14,081.25	0 0.00	16.46	1 375	0 0	11 4,125
6 Nov	1970.80	37.55 ₹ 14,081.25	-6.05 -2268.75	-	0 0	0 0	0 0
4 Nov	1971.50	37.55 ₹ 14,081.25	-6.05 -2268.75	-	0 0	0 0	0 0
31 Oct	1955.70	37.55 ₹ 14,081.25	-6.05 -2268.75	-	0 0	0 0	0 0
30 Oct	1968.40	37.55 ₹ 14,081.25	-6.05 -2268.75	-	0 0	11 4,125	0 0

29 Oct	1970.40	37.55 ₹ 14,081.25	-6.05 -2268.75	18.29	11 4,125	10 3,750	10 3,750

For Sbi Life Insurance Co Ltd - strike price 2060 expiring on 30DEC2025

Delta for 2060 CE is 0.37

Historical price for 2060 CE is as follows

On 12 Dec SBILIFE was trading at 2025.90. The strike last trading price was 14.4, which was 4.6 higher than the previous day. The implied volatity was 12.72, the open interest changed by -26 which decreased total open position to 2193

On 11 Dec SBILIFE was trading at 2006.90. The strike last trading price was 8.7, which was -5.1 lower than the previous day. The implied volatity was 14.77, the open interest changed by 5 which increased total open position to 2219

On 10 Dec SBILIFE was trading at 2014.50. The strike last trading price was 14.1, which was 1.8 higher than the previous day. The implied volatity was 15.52, the open interest changed by 367 which increased total open position to 2215

On 9 Dec SBILIFE was trading at 2006.20. The strike last trading price was 11.8, which was -6.65 lower than the previous day. The implied volatity was 15.09, the open interest changed by 31 which increased total open position to 1847

On 8 Dec SBILIFE was trading at 2020.70. The strike last trading price was 18.1, which was -2.35 lower than the previous day. The implied volatity was 14.38, the open interest changed by 196 which increased total open position to 1821

On 5 Dec SBILIFE was trading at 2023.70. The strike last trading price was 19.05, which was 2.95 higher than the previous day. The implied volatity was 14.48, the open interest changed by 1284 which increased total open position to 1628

On 4 Dec SBILIFE was trading at 2002.90. The strike last trading price was 16, which was 5.75 higher than the previous day. The implied volatity was 15.66, the open interest changed by -6 which decreased total open position to 340

On 3 Dec SBILIFE was trading at 1972.80. The strike last trading price was 10.05, which was -3.6 lower than the previous day. The implied volatity was 15.82, the open interest changed by 4 which increased total open position to 348

On 2 Dec SBILIFE was trading at 1981.50. The strike last trading price was 14.7, which was 3.25 higher than the previous day. The implied volatity was 16.64, the open interest changed by 13 which increased total open position to 340

On 1 Dec SBILIFE was trading at 1971.60. The strike last trading price was 11.1, which was -0.45 lower than the previous day. The implied volatity was 15.77, the open interest changed by -47 which decreased total open position to 327

On 28 Nov SBILIFE was trading at 1966.00. The strike last trading price was 11.35, which was -10.6 lower than the previous day. The implied volatity was 15.59, the open interest changed by 39 which increased total open position to 373

On 27 Nov SBILIFE was trading at 2004.50. The strike last trading price was 21.65, which was -10.4 lower than the previous day. The implied volatity was 15.78, the open interest changed by 81 which increased total open position to 337

On 26 Nov SBILIFE was trading at 2029.10. The strike last trading price was 32.2, which was 0 lower than the previous day. The implied volatity was 15.65, the open interest changed by 152 which increased total open position to 256

On 25 Nov SBILIFE was trading at 2031.00. The strike last trading price was 31, which was -0.95 lower than the previous day. The implied volatity was 14.11, the open interest changed by 14 which increased total open position to 107

On 24 Nov SBILIFE was trading at 2014.80. The strike last trading price was 38.7, which was 3.65 higher than the previous day. The implied volatity was 5.79, the open interest changed by 19 which increased total open position to 92

On 21 Nov SBILIFE was trading at 2022.50. The strike last trading price was 35, which was -5 lower than the previous day. The implied volatity was 16.73, the open interest changed by 3 which increased total open position to 74

On 20 Nov SBILIFE was trading at 2027.10. The strike last trading price was 41.65, which was 9.3 higher than the previous day. The implied volatity was 16.88, the open interest changed by 40 which increased total open position to 70

On 19 Nov SBILIFE was trading at 2004.80. The strike last trading price was 32, which was -3 lower than the previous day. The implied volatity was 17.85, the open interest changed by 13 which increased total open position to 30

On 18 Nov SBILIFE was trading at 1993.30. The strike last trading price was 35, which was 2.05 higher than the previous day. The implied volatity was 20.18, the open interest changed by 1 which increased total open position to 16

On 17 Nov SBILIFE was trading at 1996.00. The strike last trading price was 32.95, which was -4.6 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 32.95, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 13 Nov SBILIFE was trading at 1987.90. The strike last trading price was 32.95, which was -4.6 lower than the previous day. The implied volatity was 18.61, the open interest changed by 3 which increased total open position to 14

On 12 Nov SBILIFE was trading at 1996.70. The strike last trading price was 37.55, 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 37.55, 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 37.55, 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 37.55, which was 0 lower than the previous day. The implied volatity was 16.46, the open interest changed by 0 which decreased total open position to 11

On 6 Nov SBILIFE was trading at 1970.80. The strike last trading price was 37.55, which was -6.05 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 37.55, which was -6.05 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 37.55, which was -6.05 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 37.55, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 29 Oct SBILIFE was trading at 1970.40. The strike last trading price was 37.55, which was -6.05 lower than the previous day. The implied volatity was 18.29, the open interest changed by 10 which increased total open position to 10

SBILIFE 30DEC2025 2060 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2025.90	59.8 ₹ 22,425	9.1 3412.50	-	0 0	0 0	79 29,625
11 Dec	2006.90	59.8 ₹ 22,425	9.1 3412.50	13.95	39 14,625	-4 -1,500	79 29,625
10 Dec	2014.50	50.1 ₹ 18,787.5	-21.35 -8006.25	14.02	13 4,875	6 2,250	84 31,500
9 Dec	2006.20	71.45 ₹ 26,793.75	22.4 8400.00	23.06	27 10,125	-25 -9,375	79 29,625
8 Dec	2020.70	49.7 ₹ 18,637.5	1.4 525.00	18.15	99 37,125	22 8,250	103 38,625
5 Dec	2023.70	49.55 ₹ 18,581.25	-95.65 -35868.75	16.16	156 58,500	86 32,250	86 32,250
4 Dec	2002.90	145.2 ₹ 54,450	0 0.00	-	0 0	0 0	0 0
3 Dec	1972.80	145.2 ₹ 54,450	0 0.00	-	0 0	0 0	0 0
2 Dec	1981.50	145.2 ₹ 54,450	0 0.00	-	0 0	0 0	0 0
1 Dec	1971.60	145.2 ₹ 54,450	0 0.00	-	0 0	0 0	0 0
28 Nov	1966.00	145.2 ₹ 54,450	0 0.00	-	0 0	0 0	0 0
27 Nov	2004.50	145.2 ₹ 54,450	0 0.00	-	0 0	0 0	0 0
26 Nov	2029.10	145.2 ₹ 54,450	0 0.00	-	0 0	0 0	0 0
25 Nov	2031.00	145.2 ₹ 54,450	0 0.00	-	0 0	0 0	0 0
24 Nov	2014.80	145.2 ₹ 54,450	0 0.00	1.17	0 0	0 0	0 0
21 Nov	2022.50	145.2 ₹ 54,450	0 0.00	-	0 0	0 0	0 0
20 Nov	2027.10	145.2 ₹ 54,450	0 0.00	-	0 0	0 0	0 0
19 Nov	2004.80	145.2 ₹ 54,450	0 0.00	-	0 0	0 0	0 0
18 Nov	1993.30	145.2 ₹ 54,450	0 0.00	-	0 0	0 0	0 0
17 Nov	1996.00	145.2 ₹ 54,450	0 0.00	-	0 0	0 0	0 0
14 Nov	2000.90	145.2 ₹ 54,450	0 0.00	-	0 0	0 0	0 0
13 Nov	1987.90	145.2 ₹ 54,450	0 0.00	-	0 0	0 0	0 0
12 Nov	1996.70	145.2 ₹ 54,450	0 0.00	-	0 0	0 0	0 0
11 Nov	1997.30	145.2 ₹ 54,450	0 0.00	-	0 0	0 0	0 0
10 Nov	1989.30	145.2 ₹ 54,450	0 0.00	-	0 0	0 0	0 0
7 Nov	1998.90	145.2 ₹ 54,450	0 0.00	-	0 0	0 0	0 0
6 Nov	1970.80	145.2 ₹ 54,450	0 0.00	-	0 0	0 0	0 0
4 Nov	1971.50	145.2 ₹ 54,450	0 0.00	-	0 0	0 0	0 0
31 Oct	1955.70	145.2 ₹ 54,450	0 0.00	-	0 0	0 0	0 0
30 Oct	1968.40	145.2 ₹ 54,450	0 0.00	-	0 0	0 0	0 0
29 Oct	1970.40	145.2 ₹ 54,450	0 0.00	-	0 0	0 0	0 0

For Sbi Life Insurance Co Ltd - strike price 2060 expiring on 30DEC2025

Delta for 2060 PE is -

Historical price for 2060 PE is as follows

On 12 Dec SBILIFE was trading at 2025.90. The strike last trading price was 59.8, which was 9.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79

On 11 Dec SBILIFE was trading at 2006.90. The strike last trading price was 59.8, which was 9.1 higher than the previous day. The implied volatity was 13.95, the open interest changed by -4 which decreased total open position to 79

On 10 Dec SBILIFE was trading at 2014.50. The strike last trading price was 50.1, which was -21.35 lower than the previous day. The implied volatity was 14.02, the open interest changed by 6 which increased total open position to 84

On 9 Dec SBILIFE was trading at 2006.20. The strike last trading price was 71.45, which was 22.4 higher than the previous day. The implied volatity was 23.06, the open interest changed by -25 which decreased total open position to 79

On 8 Dec SBILIFE was trading at 2020.70. The strike last trading price was 49.7, which was 1.4 higher than the previous day. The implied volatity was 18.15, the open interest changed by 22 which increased total open position to 103

On 5 Dec SBILIFE was trading at 2023.70. The strike last trading price was 49.55, which was -95.65 lower than the previous day. The implied volatity was 16.16, the open interest changed by 86 which increased total open position to 86

On 4 Dec SBILIFE was trading at 2002.90. The strike last trading price was 145.2, 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 Dec SBILIFE was trading at 1972.80. The strike last trading price was 145.2, 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 2 Dec SBILIFE was trading at 1981.50. The strike last trading price was 145.2, 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 1 Dec SBILIFE was trading at 1971.60. The strike last trading price was 145.2, 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 28 Nov SBILIFE was trading at 1966.00. The strike last trading price was 145.2, 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 27 Nov SBILIFE was trading at 2004.50. The strike last trading price was 145.2, 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 26 Nov SBILIFE was trading at 2029.10. The strike last trading price was 145.2, 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 25 Nov SBILIFE was trading at 2031.00. The strike last trading price was 145.2, 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 24 Nov SBILIFE was trading at 2014.80. The strike last trading price was 145.2, which was 0 lower than the previous day. The implied volatity was 1.17, 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 145.2, 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 20 Nov SBILIFE was trading at 2027.10. The strike last trading price was 145.2, 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 19 Nov SBILIFE was trading at 2004.80. The strike last trading price was 145.2, 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 145.2, 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 145.2, 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 145.2, 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 145.2, 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 145.2, 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 145.2, 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 145.2, 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 145.2, 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 145.2, 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 145.2, 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 145.2, 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 145.2, 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 145.2, 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