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 2080 CE
Delta: 0.25 Vega: 1.42 Theta: -0.68 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2025.90	9 ₹ 3,375	2.7 1012.50	13.81	790 2,96,250	-8 -3,000	352 1,32,000
11 Dec	2006.90	5.95 ₹ 2,231.25	-3.2 -1200.00	15.49	617 2,31,375	147 55,125	361 1,35,375
10 Dec	2014.50	9.25 ₹ 3,468.75	0.9 337.50	14.95	208 78,000	6 2,250	214 80,250
9 Dec	2006.20	7.9 ₹ 2,962.5	-4.8 -1800.00	15.43	438 1,64,250	-33 -12,375	208 78,000
8 Dec	2020.70	12.2 ₹ 4,575	-1.85 -693.75	14.55	418 1,56,750	15 5,625	242 90,750
5 Dec	2023.70	13.35 ₹ 5,006.25	1.9 712.50	14.73	476 1,78,500	23 8,625	227 85,125
4 Dec	2002.90	11.35 ₹ 4,256.25	3.95 1481.25	15.90	324 1,21,500	34 12,750	206 77,250
3 Dec	1972.80	7.2 ₹ 2,700	-2.65 -993.75	16.24	53 19,875	14 5,250	173 64,875
2 Dec	1981.50	10.5 ₹ 3,937.5	2.15 806.25	16.77	98 36,750	19 7,125	159 59,625
1 Dec	1971.60	8.2 ₹ 3,075	-0.25 -93.75	16.27	262 98,250	-99 -37,125	143 53,625

28 Nov	1966.00	8.05 ₹ 3,018.75	-8.05 -3018.75	15.66	385 1,44,375	6 2,250	244 91,500
27 Nov	2004.50	15.85 ₹ 5,943.75	-8.65 -3243.75	15.80	229 85,875	2 750	241 90,375
26 Nov	2029.10	24.7 ₹ 9,262.5	-0.95 -356.25	15.78	683 2,56,125	181 67,875	240 90,000
25 Nov	2031.00	25.9 ₹ 9,712.5	1.7 637.50	15.33	88 33,000	21 7,875	59 22,125
24 Nov	2014.80	24.2 ₹ 9,075	-3.6 -1350.00	5.90	22 8,250	3 1,125	37 13,875
21 Nov	2022.50	27.8 ₹ 10,425	-4.95 -1856.25	16.89	18 6,750	6 2,250	33 12,375
20 Nov	2027.10	34 ₹ 12,750	4.05 1518.75	17.19	32 12,000	14 5,250	27 10,125
19 Nov	2004.80	29.95 ₹ 11,231.25	0 0.00	-	0 0	0 0	0 0
18 Nov	1993.30	29.95 ₹ 11,231.25	0 0.00	-	0 0	0 0	0 0
17 Nov	1996.00	29.95 ₹ 11,231.25	0 0.00	-	0 0	0 0	0 0
14 Nov	2000.90	29.95 ₹ 11,231.25	0 0.00	-	0 0	0 0	0 0
13 Nov	1987.90	29.95 ₹ 11,231.25	0 0.00	-	0 0	0 0	0 0
12 Nov	1996.70	29.95 ₹ 11,231.25	0 0.00	18.70	2 750	0 0	13 4,875
11 Nov	1997.30	29.95 ₹ 11,231.25	0 0.00	-	0 0	0 0	0 0
10 Nov	1989.30	29.95 ₹ 11,231.25	0 0.00	-	0 0	0 0	0 0
7 Nov	1998.90	29.95 ₹ 11,231.25	0 0.00	-	0 0	0 0	0 0
6 Nov	1970.80	29.95 ₹ 11,231.25	0 0.00	-	0 0	0 0	0 0
4 Nov	1971.50	29.95 ₹ 11,231.25	0 0.00	-	0 0	0 0	0 0
31 Oct	1955.70	29.95 ₹ 11,231.25	0 0.00	-	2 750	0 0	11 4,125
30 Oct	1968.40	29.95 ₹ 11,231.25	10.45 3918.75	-	0 0	11 4,125	0 0
29 Oct	1970.40	29.95 ₹ 11,231.25	10.45 3918.75	18.11	11 4,125	10 3,750	10 3,750
27 Oct	1903.10	19.5 ₹ 7,312.5	0 0.00	-	0 0	0 0	0 0

For Sbi Life Insurance Co Ltd - strike price 2080 expiring on 30DEC2025

Delta for 2080 CE is 0.25

Historical price for 2080 CE is as follows

On 12 Dec SBILIFE was trading at 2025.90. The strike last trading price was 9, which was 2.7 higher than the previous day. The implied volatity was 13.81, the open interest changed by -8 which decreased total open position to 352

On 11 Dec SBILIFE was trading at 2006.90. The strike last trading price was 5.95, which was -3.2 lower than the previous day. The implied volatity was 15.49, the open interest changed by 147 which increased total open position to 361

On 10 Dec SBILIFE was trading at 2014.50. The strike last trading price was 9.25, which was 0.9 higher than the previous day. The implied volatity was 14.95, the open interest changed by 6 which increased total open position to 214

On 9 Dec SBILIFE was trading at 2006.20. The strike last trading price was 7.9, which was -4.8 lower than the previous day. The implied volatity was 15.43, the open interest changed by -33 which decreased total open position to 208

On 8 Dec SBILIFE was trading at 2020.70. The strike last trading price was 12.2, which was -1.85 lower than the previous day. The implied volatity was 14.55, the open interest changed by 15 which increased total open position to 242

On 5 Dec SBILIFE was trading at 2023.70. The strike last trading price was 13.35, which was 1.9 higher than the previous day. The implied volatity was 14.73, the open interest changed by 23 which increased total open position to 227

On 4 Dec SBILIFE was trading at 2002.90. The strike last trading price was 11.35, which was 3.95 higher than the previous day. The implied volatity was 15.90, the open interest changed by 34 which increased total open position to 206

On 3 Dec SBILIFE was trading at 1972.80. The strike last trading price was 7.2, which was -2.65 lower than the previous day. The implied volatity was 16.24, the open interest changed by 14 which increased total open position to 173

On 2 Dec SBILIFE was trading at 1981.50. The strike last trading price was 10.5, which was 2.15 higher than the previous day. The implied volatity was 16.77, the open interest changed by 19 which increased total open position to 159

On 1 Dec SBILIFE was trading at 1971.60. The strike last trading price was 8.2, which was -0.25 lower than the previous day. The implied volatity was 16.27, the open interest changed by -99 which decreased total open position to 143

On 28 Nov SBILIFE was trading at 1966.00. The strike last trading price was 8.05, which was -8.05 lower than the previous day. The implied volatity was 15.66, the open interest changed by 6 which increased total open position to 244

On 27 Nov SBILIFE was trading at 2004.50. The strike last trading price was 15.85, which was -8.65 lower than the previous day. The implied volatity was 15.80, the open interest changed by 2 which increased total open position to 241

On 26 Nov SBILIFE was trading at 2029.10. The strike last trading price was 24.7, which was -0.95 lower than the previous day. The implied volatity was 15.78, the open interest changed by 181 which increased total open position to 240

On 25 Nov SBILIFE was trading at 2031.00. The strike last trading price was 25.9, which was 1.7 higher than the previous day. The implied volatity was 15.33, the open interest changed by 21 which increased total open position to 59

On 24 Nov SBILIFE was trading at 2014.80. The strike last trading price was 24.2, which was -3.6 lower than the previous day. The implied volatity was 5.90, the open interest changed by 3 which increased total open position to 37

On 21 Nov SBILIFE was trading at 2022.50. The strike last trading price was 27.8, which was -4.95 lower than the previous day. The implied volatity was 16.89, the open interest changed by 6 which increased total open position to 33

On 20 Nov SBILIFE was trading at 2027.10. The strike last trading price was 34, which was 4.05 higher than the previous day. The implied volatity was 17.19, the open interest changed by 14 which increased total open position to 27

On 19 Nov SBILIFE was trading at 2004.80. The strike last trading price was 29.95, 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 18 Nov SBILIFE was trading at 1993.30. The strike last trading price was 29.95, 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 17 Nov SBILIFE was trading at 1996.00. The strike last trading price was 29.95, 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 14 Nov SBILIFE was trading at 2000.90. The strike last trading price was 29.95, 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 13 Nov SBILIFE was trading at 1987.90. The strike last trading price was 29.95, 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 12 Nov SBILIFE was trading at 1996.70. The strike last trading price was 29.95, which was 0 lower than the previous day. The implied volatity was 18.70, the open interest changed by 0 which decreased total open position to 13

On 11 Nov SBILIFE was trading at 1997.30. The strike last trading price was 29.95, 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 10 Nov SBILIFE was trading at 1989.30. The strike last trading price was 29.95, 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 7 Nov SBILIFE was trading at 1998.90. The strike last trading price was 29.95, 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 6 Nov SBILIFE was trading at 1970.80. The strike last trading price was 29.95, 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 4 Nov SBILIFE was trading at 1971.50. The strike last trading price was 29.95, 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 31 Oct SBILIFE was trading at 1955.70. The strike last trading price was 29.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 30 Oct SBILIFE was trading at 1968.40. The strike last trading price was 29.95, which was 10.45 higher 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 29.95, which was 10.45 higher than the previous day. The implied volatity was 18.11, the open interest changed by 10 which increased total open position to 10

On 27 Oct SBILIFE was trading at 1903.10. The strike last trading price was 19.5, 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 2080 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2025.90	68.4 ₹ 25,650	6.4 2400.00	-	0 0	0 0	25 9,375
11 Dec	2006.90	68.4 ₹ 25,650	6.4 2400.00	-	0 0	0 0	25 9,375
10 Dec	2014.50	68.4 ₹ 25,650	6.4 2400.00	16.20	20 7,500	4 1,500	25 9,375
9 Dec	2006.20	62 ₹ 23,250	-215.4 -80775.00	-	0 0	0 0	0 0
8 Dec	2020.70	62 ₹ 23,250	-215.4 -80775.00	-	0 0	0 0	21 7,875
5 Dec	2023.70	62 ₹ 23,250	-215.4 -80775.00	15.65	28 10,500	22 8,250	22 8,250
4 Dec	2002.90	277.4 ₹ 1,04,025	0 0.00	-	0 0	0 0	0 0
3 Dec	1972.80	277.4 ₹ 1,04,025	0 0.00	-	0 0	0 0	0 0
2 Dec	1981.50	277.4 ₹ 1,04,025	0 0.00	-	0 0	0 0	0 0
1 Dec	1971.60	277.4 ₹ 1,04,025	0 0.00	-	0 0	0 0	0 0
28 Nov	1966.00	277.4 ₹ 1,04,025	0 0.00	-	0 0	0 0	0 0
27 Nov	2004.50	277.4 ₹ 1,04,025	0 0.00	-	0 0	0 0	0 0
26 Nov	2029.10	277.4 ₹ 1,04,025	0 0.00	-	0 0	0 0	0 0
25 Nov	2031.00	277.4 ₹ 1,04,025	0 0.00	-	0 0	0 0	0 0
24 Nov	2014.80	277.4 ₹ 1,04,025	0 0.00	0.74	0 0	0 0	0 0
21 Nov	2022.50	277.4 ₹ 1,04,025	0 0.00	-	0 0	0 0	0 0
20 Nov	2027.10	277.4 ₹ 1,04,025	0 0.00	-	0 0	0 0	0 0
19 Nov	2004.80	277.4 ₹ 1,04,025	0 0.00	-	0 0	0 0	0 0
18 Nov	1993.30	277.4 ₹ 1,04,025	0 0.00	-	0 0	0 0	0 0
17 Nov	1996.00	277.4 ₹ 1,04,025	0 0.00	-	0 0	0 0	0 0
14 Nov	2000.90	277.4 ₹ 1,04,025	0 0.00	-	0 0	0 0	0 0
13 Nov	1987.90	277.4 ₹ 1,04,025	0 0.00	-	0 0	0 0	0 0
12 Nov	1996.70	277.4 ₹ 1,04,025	0 0.00	-	0 0	0 0	0 0
11 Nov	1997.30	277.4 ₹ 1,04,025	0 0.00	-	0 0	0 0	0 0
10 Nov	1989.30	277.4 ₹ 1,04,025	0 0.00	-	0 0	0 0	0 0
7 Nov	1998.90	277.4 ₹ 1,04,025	0 0.00	-	0 0	0 0	0 0
6 Nov	1970.80	277.4 ₹ 1,04,025	0 0.00	-	0 0	0 0	0 0
4 Nov	1971.50	277.4 ₹ 1,04,025	0 0.00	-	0 0	0 0	0 0
31 Oct	1955.70	277.4 ₹ 1,04,025	0 0.00	-	0 0	0 0	0 0
30 Oct	1968.40	277.4 ₹ 1,04,025	0 0.00	-	0 0	0 0	0 0
29 Oct	1970.40	277.4 ₹ 1,04,025	0 0.00	-	0 0	0 0	0 0
27 Oct	1903.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sbi Life Insurance Co Ltd - strike price 2080 expiring on 30DEC2025

Delta for 2080 PE is -

Historical price for 2080 PE is as follows

On 12 Dec SBILIFE was trading at 2025.90. The strike last trading price was 68.4, which was 6.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 11 Dec SBILIFE was trading at 2006.90. The strike last trading price was 68.4, which was 6.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 10 Dec SBILIFE was trading at 2014.50. The strike last trading price was 68.4, which was 6.4 higher than the previous day. The implied volatity was 16.20, the open interest changed by 4 which increased total open position to 25

On 9 Dec SBILIFE was trading at 2006.20. The strike last trading price was 62, which was -215.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec SBILIFE was trading at 2020.70. The strike last trading price was 62, which was -215.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 5 Dec SBILIFE was trading at 2023.70. The strike last trading price was 62, which was -215.4 lower than the previous day. The implied volatity was 15.65, the open interest changed by 22 which increased total open position to 22

On 4 Dec SBILIFE was trading at 2002.90. The strike last trading price was 277.4, 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 277.4, 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 277.4, 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 277.4, 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 277.4, 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 277.4, 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 277.4, 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 277.4, 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 277.4, which was 0 lower than the previous day. The implied volatity was 0.74, 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 277.4, 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 277.4, 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 277.4, 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 277.4, 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 277.4, 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 277.4, 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 277.4, 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 277.4, 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 277.4, 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 277.4, 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 277.4, 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 277.4, 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 277.4, 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 277.4, 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 277.4, 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 277.4, 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 Oct SBILIFE was trading at 1903.10. The strike last trading price was 0, 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