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 2100 CE
Delta: 0.17 Vega: 1.15 Theta: -0.56 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2025.90	6.05 ₹ 2,268.75	1.8 675.00	14.61	1,593 5,97,375	153 57,375	1,047 3,92,625
11 Dec	2006.90	4.05 ₹ 1,518.75	-2 -750.00	16.17	967 3,62,625	251 94,125	894 3,35,250
10 Dec	2014.50	6.15 ₹ 2,306.25	0.7 262.50	15.40	755 2,83,125	-15 -5,625	644 2,41,500
9 Dec	2006.20	5.5 ₹ 2,062.5	-3.35 -1256.25	16.05	784 2,94,000	40 15,000	658 2,46,750
8 Dec	2020.70	8.5 ₹ 3,187.5	-1.2 -450.00	15.11	1,092 4,09,500	65 24,375	614 2,30,250
5 Dec	2023.70	9.05 ₹ 3,393.75	0.9 337.50	14.91	1,690 6,33,750	31 11,625	536 2,01,000
4 Dec	2002.90	8.05 ₹ 3,018.75	2.95 1106.25	16.24	890 3,33,750	-31 -11,625	499 1,87,125
3 Dec	1972.80	4.95 ₹ 1,856.25	-2.05 -768.75	16.49	253 94,875	-13 -4,875	531 1,99,125

2 Dec	1981.50	7.4 ₹ 2,775	1.55 581.25	16.93	417 1,56,375	-100 -37,500	550 2,06,250
1 Dec	1971.60	5.95 ₹ 2,231.25	-0.1 -37.50	16.68	356 1,33,500	-1 -375	651 2,44,125
28 Nov	1966.00	6 ₹ 2,250	-5.95 -2231.25	16.28	793 2,97,375	158 59,250	652 2,44,500
27 Nov	2004.50	11.5 ₹ 4,312.5	-7.1 -2662.50	15.92	641 2,40,375	24 9,000	495 1,85,625
26 Nov	2029.10	18.6 ₹ 6,975	-1.1 -412.50	15.90	863 3,23,625	47 17,625	472 1,77,000
25 Nov	2031.00	20 ₹ 7,500	-0.95 -356.25	15.67	686 2,57,250	105 39,375	414 1,55,250
24 Nov	2014.80	20.2 ₹ 7,575	-2.5 -937.50	8.58	273 1,02,375	46 17,250	302 1,13,250
21 Nov	2022.50	22.7 ₹ 8,512.5	-3.95 -1481.25	17.42	336 1,26,000	-62 -23,250	257 96,375
20 Nov	2027.10	27.7 ₹ 10,387.5	6.55 2456.25	17.55	443 1,66,125	115 43,125	302 1,13,250
19 Nov	2004.80	21.1 ₹ 7,912.5	0.15 56.25	18.47	199 74,625	127 47,625	187 70,125
18 Nov	1993.30	20.9 ₹ 7,837.5	-2.6 -975.00	19.29	48 18,000	27 10,125	60 22,500
17 Nov	1996.00	23.5 ₹ 8,812.5	0.4 150.00	19.70	36 13,500	20 7,500	32 12,000
14 Nov	2000.90	23.4 ₹ 8,775	1.8 675.00	18.09	4 1,500	0 0	12 4,500
13 Nov	1987.90	21.6 ₹ 8,100	-4.4 -1650.00	18.52	7 2,625	0 0	12 4,500
12 Nov	1996.70	26 ₹ 9,750	0.3 112.50	18.97	5 1,875	1 375	11 4,125
11 Nov	1997.30	25.7 ₹ 9,637.5	-2.3 -862.50	-	0 0	7 2,625	0 0
10 Nov	1989.30	25.7 ₹ 9,637.5	-2.3 -862.50	19.14	7 2,625	6 2,250	9 3,375
7 Nov	1998.90	28 ₹ 10,500	-5.1 -1912.50	17.91	3 1,125	2 750	2 750
6 Nov	1970.80	33.1 ₹ 12,412.5	0 0.00	3.31	0 0	0 0	0 0
4 Nov	1971.50	33.1 ₹ 12,412.5	0 0.00	3.21	0 0	0 0	0 0
31 Oct	1955.70	33.1 ₹ 12,412.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1968.40	33.1 ₹ 12,412.5	0 0.00	3.03	0 0	0 0	0 0
29 Oct	1970.40	33.1 ₹ 12,412.5	0 0.00	2.90	0 0	0 0	0 0

For Sbi Life Insurance Co Ltd - strike price 2100 expiring on 30DEC2025

Delta for 2100 CE is 0.17

Historical price for 2100 CE is as follows

On 12 Dec SBILIFE was trading at 2025.90. The strike last trading price was 6.05, which was 1.8 higher than the previous day. The implied volatity was 14.61, the open interest changed by 153 which increased total open position to 1047

On 11 Dec SBILIFE was trading at 2006.90. The strike last trading price was 4.05, which was -2 lower than the previous day. The implied volatity was 16.17, the open interest changed by 251 which increased total open position to 894

On 10 Dec SBILIFE was trading at 2014.50. The strike last trading price was 6.15, which was 0.7 higher than the previous day. The implied volatity was 15.40, the open interest changed by -15 which decreased total open position to 644

On 9 Dec SBILIFE was trading at 2006.20. The strike last trading price was 5.5, which was -3.35 lower than the previous day. The implied volatity was 16.05, the open interest changed by 40 which increased total open position to 658

On 8 Dec SBILIFE was trading at 2020.70. The strike last trading price was 8.5, which was -1.2 lower than the previous day. The implied volatity was 15.11, the open interest changed by 65 which increased total open position to 614

On 5 Dec SBILIFE was trading at 2023.70. The strike last trading price was 9.05, which was 0.9 higher than the previous day. The implied volatity was 14.91, the open interest changed by 31 which increased total open position to 536

On 4 Dec SBILIFE was trading at 2002.90. The strike last trading price was 8.05, which was 2.95 higher than the previous day. The implied volatity was 16.24, the open interest changed by -31 which decreased total open position to 499

On 3 Dec SBILIFE was trading at 1972.80. The strike last trading price was 4.95, which was -2.05 lower than the previous day. The implied volatity was 16.49, the open interest changed by -13 which decreased total open position to 531

On 2 Dec SBILIFE was trading at 1981.50. The strike last trading price was 7.4, which was 1.55 higher than the previous day. The implied volatity was 16.93, the open interest changed by -100 which decreased total open position to 550

On 1 Dec SBILIFE was trading at 1971.60. The strike last trading price was 5.95, which was -0.1 lower than the previous day. The implied volatity was 16.68, the open interest changed by -1 which decreased total open position to 651

On 28 Nov SBILIFE was trading at 1966.00. The strike last trading price was 6, which was -5.95 lower than the previous day. The implied volatity was 16.28, the open interest changed by 158 which increased total open position to 652

On 27 Nov SBILIFE was trading at 2004.50. The strike last trading price was 11.5, which was -7.1 lower than the previous day. The implied volatity was 15.92, the open interest changed by 24 which increased total open position to 495

On 26 Nov SBILIFE was trading at 2029.10. The strike last trading price was 18.6, which was -1.1 lower than the previous day. The implied volatity was 15.90, the open interest changed by 47 which increased total open position to 472

On 25 Nov SBILIFE was trading at 2031.00. The strike last trading price was 20, which was -0.95 lower than the previous day. The implied volatity was 15.67, the open interest changed by 105 which increased total open position to 414

On 24 Nov SBILIFE was trading at 2014.80. The strike last trading price was 20.2, which was -2.5 lower than the previous day. The implied volatity was 8.58, the open interest changed by 46 which increased total open position to 302

On 21 Nov SBILIFE was trading at 2022.50. The strike last trading price was 22.7, which was -3.95 lower than the previous day. The implied volatity was 17.42, the open interest changed by -62 which decreased total open position to 257

On 20 Nov SBILIFE was trading at 2027.10. The strike last trading price was 27.7, which was 6.55 higher than the previous day. The implied volatity was 17.55, the open interest changed by 115 which increased total open position to 302

On 19 Nov SBILIFE was trading at 2004.80. The strike last trading price was 21.1, which was 0.15 higher than the previous day. The implied volatity was 18.47, the open interest changed by 127 which increased total open position to 187

On 18 Nov SBILIFE was trading at 1993.30. The strike last trading price was 20.9, which was -2.6 lower than the previous day. The implied volatity was 19.29, the open interest changed by 27 which increased total open position to 60

On 17 Nov SBILIFE was trading at 1996.00. The strike last trading price was 23.5, which was 0.4 higher than the previous day. The implied volatity was 19.70, the open interest changed by 20 which increased total open position to 32

On 14 Nov SBILIFE was trading at 2000.90. The strike last trading price was 23.4, which was 1.8 higher than the previous day. The implied volatity was 18.09, the open interest changed by 0 which decreased total open position to 12

On 13 Nov SBILIFE was trading at 1987.90. The strike last trading price was 21.6, which was -4.4 lower than the previous day. The implied volatity was 18.52, the open interest changed by 0 which decreased total open position to 12

On 12 Nov SBILIFE was trading at 1996.70. The strike last trading price was 26, which was 0.3 higher than the previous day. The implied volatity was 18.97, the open interest changed by 1 which increased total open position to 11

On 11 Nov SBILIFE was trading at 1997.30. The strike last trading price was 25.7, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 10 Nov SBILIFE was trading at 1989.30. The strike last trading price was 25.7, which was -2.3 lower than the previous day. The implied volatity was 19.14, the open interest changed by 6 which increased total open position to 9

On 7 Nov SBILIFE was trading at 1998.90. The strike last trading price was 28, which was -5.1 lower than the previous day. The implied volatity was 17.91, the open interest changed by 2 which increased total open position to 2

On 6 Nov SBILIFE was trading at 1970.80. The strike last trading price was 33.1, which was 0 lower than the previous day. The implied volatity was 3.31, 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 33.1, which was 0 lower than the previous day. The implied volatity was 3.21, 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 33.1, 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 33.1, which was 0 lower than the previous day. The implied volatity was 3.03, 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 33.1, which was 0 lower than the previous day. The implied volatity was 2.90, the open interest changed by 0 which decreased total open position to 0

SBILIFE 30DEC2025 2100 PE
Delta: -0.75 Vega: 1.43 Theta: -0.31 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2025.90	72.05 ₹ 27,018.75	-15.9 -5962.50	18.78	18 6,750	7 2,625	143 53,625
11 Dec	2006.90	94.6 ₹ 35,475	10.65 3993.75	14.37	79 29,625	-19 -7,125	137 51,375
10 Dec	2014.50	83.55 ₹ 31,331.25	-8.55 -3206.25	15.25	23 8,625	-2 -750	156 58,500
9 Dec	2006.20	92.1 ₹ 34,537.5	13.2 4950.00	16.73	82 30,750	-22 -8,250	153 57,375
8 Dec	2020.70	80.4 ₹ 30,150	1.7 637.50	20.11	125 46,875	14 5,250	176 66,000
5 Dec	2023.70	78.7 ₹ 29,512.5	-18.3 -6862.50	16.69	71 26,625	-2 -750	163 61,125
4 Dec	2002.90	97 ₹ 36,375	-25.2 -9450.00	19.31	2 750	-1 -375	165 61,875
3 Dec	1972.80	122.2 ₹ 45,825	-2.3 -862.50	-	0 0	-1 -375	0 0
2 Dec	1981.50	122.2 ₹ 45,825	-2.3 -862.50	26.80	1 375	0 0	167 62,625
1 Dec	1971.60	126 ₹ 47,250	33.75 12656.25	-	0 0	-23 -8,625	0 0
28 Nov	1966.00	126 ₹ 47,250	33.75 12656.25	21.36	95 35,625	-24 -9,000	166 62,250
27 Nov	2004.50	94.4 ₹ 35,400	18.05 6768.75	17.89	359 1,34,625	144 54,000	193 72,375
26 Nov	2029.10	75.05 ₹ 28,143.75	-17.95 -6731.25	17.24	70 26,250	38 14,250	42 15,750
25 Nov	2031.00	93 ₹ 34,875	-1.4 -525.00	-	0 0	0 0	0 0
24 Nov	2014.80	93 ₹ 34,875	-1.4 -525.00	-	0 0	3 1,125	0 0
21 Nov	2022.50	93 ₹ 34,875	-1.4 -525.00	21.92	3 1,125	2 750	3 1,125
20 Nov	2027.10	94.4 ₹ 35,400	-79.9 -29962.50	24.02	1 375	0 0	0 0
19 Nov	2004.80	174.3 ₹ 65,362.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1993.30	174.3 ₹ 65,362.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1996.00	174.3 ₹ 65,362.5	0 0.00	-	0 0	0 0	0 0
14 Nov	2000.90	174.3 ₹ 65,362.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1987.90	174.3 ₹ 65,362.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1996.70	174.3 ₹ 65,362.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1997.30	174.3 ₹ 65,362.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1989.30	174.3 ₹ 65,362.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1998.90	174.3 ₹ 65,362.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1970.80	174.3 ₹ 65,362.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1971.50	174.3 ₹ 65,362.5	0 0.00	-	0 0	0 0	0 0
31 Oct	1955.70	174.3 ₹ 65,362.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1968.40	174.3 ₹ 65,362.5	0 0.00	-	0 0	0 0	0 0
29 Oct	1970.40	174.3 ₹ 65,362.5	0 0.00	-	0 0	0 0	0 0

For Sbi Life Insurance Co Ltd - strike price 2100 expiring on 30DEC2025

Delta for 2100 PE is -0.75

Historical price for 2100 PE is as follows

On 12 Dec SBILIFE was trading at 2025.90. The strike last trading price was 72.05, which was -15.9 lower than the previous day. The implied volatity was 18.78, the open interest changed by 7 which increased total open position to 143

On 11 Dec SBILIFE was trading at 2006.90. The strike last trading price was 94.6, which was 10.65 higher than the previous day. The implied volatity was 14.37, the open interest changed by -19 which decreased total open position to 137

On 10 Dec SBILIFE was trading at 2014.50. The strike last trading price was 83.55, which was -8.55 lower than the previous day. The implied volatity was 15.25, the open interest changed by -2 which decreased total open position to 156

On 9 Dec SBILIFE was trading at 2006.20. The strike last trading price was 92.1, which was 13.2 higher than the previous day. The implied volatity was 16.73, the open interest changed by -22 which decreased total open position to 153

On 8 Dec SBILIFE was trading at 2020.70. The strike last trading price was 80.4, which was 1.7 higher than the previous day. The implied volatity was 20.11, the open interest changed by 14 which increased total open position to 176

On 5 Dec SBILIFE was trading at 2023.70. The strike last trading price was 78.7, which was -18.3 lower than the previous day. The implied volatity was 16.69, the open interest changed by -2 which decreased total open position to 163

On 4 Dec SBILIFE was trading at 2002.90. The strike last trading price was 97, which was -25.2 lower than the previous day. The implied volatity was 19.31, the open interest changed by -1 which decreased total open position to 165

On 3 Dec SBILIFE was trading at 1972.80. The strike last trading price was 122.2, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 2 Dec SBILIFE was trading at 1981.50. The strike last trading price was 122.2, which was -2.3 lower than the previous day. The implied volatity was 26.80, the open interest changed by 0 which decreased total open position to 167

On 1 Dec SBILIFE was trading at 1971.60. The strike last trading price was 126, which was 33.75 higher than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 0

On 28 Nov SBILIFE was trading at 1966.00. The strike last trading price was 126, which was 33.75 higher than the previous day. The implied volatity was 21.36, the open interest changed by -24 which decreased total open position to 166

On 27 Nov SBILIFE was trading at 2004.50. The strike last trading price was 94.4, which was 18.05 higher than the previous day. The implied volatity was 17.89, the open interest changed by 144 which increased total open position to 193

On 26 Nov SBILIFE was trading at 2029.10. The strike last trading price was 75.05, which was -17.95 lower than the previous day. The implied volatity was 17.24, the open interest changed by 38 which increased total open position to 42

On 25 Nov SBILIFE was trading at 2031.00. The strike last trading price was 93, which was -1.4 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 93, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 21 Nov SBILIFE was trading at 2022.50. The strike last trading price was 93, which was -1.4 lower than the previous day. The implied volatity was 21.92, the open interest changed by 2 which increased total open position to 3

On 20 Nov SBILIFE was trading at 2027.10. The strike last trading price was 94.4, which was -79.9 lower than the previous day. The implied volatity was 24.02, 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 174.3, 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 174.3, 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 174.3, 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 174.3, 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 174.3, 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 174.3, 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 174.3, 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 174.3, 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 174.3, 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 174.3, 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 174.3, 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 174.3, 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 174.3, 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 174.3, 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