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 2120 CE
Delta: 0.12 Vega: 0.89 Theta: -0.44 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2025.90	3.9 ₹ 1,462.5	1.1 412.50	15.18	559 2,09,625	33 12,375	556 2,08,500
11 Dec	2006.90	2.65 ₹ 993.75	-1.25 -468.75	16.66	648 2,43,000	-7 -2,625	522 1,95,750
10 Dec	2014.50	4 ₹ 1,500	0.2 75.00	15.80	917 3,43,875	244 91,500	529 1,98,375
9 Dec	2006.20	3.55 ₹ 1,331.25	-2.3 -862.50	16.32	162 60,750	-26 -9,750	284 1,06,500
8 Dec	2020.70	5.55 ₹ 2,081.25	-1.05 -393.75	15.35	163 61,125	58 21,750	310 1,16,250
5 Dec	2023.70	6.1 ₹ 2,287.5	0.45 168.75	15.19	239 89,625	58 21,750	252 94,500
4 Dec	2002.90	5.5 ₹ 2,062.5	2 750.00	16.44	143 53,625	3 1,125	194 72,750
3 Dec	1972.80	3.5 ₹ 1,312.5	-1.35 -506.25	16.90	49 18,375	-2 -750	189 70,875
2 Dec	1981.50	5.15 ₹ 1,931.25	1 375.00	17.12	144 54,000	12 4,500	191 71,625
1 Dec	1971.60	4.1 ₹ 1,537.5	-0.3 -112.50	16.86	58 21,750	-14 -5,250	180 67,500
28 Nov	1966.00	4.25 ₹ 1,593.75	-4.25 -1593.75	16.44	172 64,500	13 4,875	193 72,375
27 Nov	2004.50	8.5 ₹ 3,187.5	-5.3 -1987.50	16.24	140 52,500	4 1,500	177 66,375
26 Nov	2029.10	14.05 ₹ 5,268.75	-0.95 -356.25	16.17	199 74,625	63 23,625	172 64,500
25 Nov	2031.00	15.25 ₹ 5,718.75	-0.45 -168.75	15.97	112 42,000	24 9,000	110 41,250
24 Nov	2014.80	16 ₹ 6,000	-1.8 -675.00	11.38	50 18,750	18 6,750	87 32,625

21 Nov	2022.50	17.8 ₹ 6,675	-3.8 -1425.00	17.38	21 7,875	-3 -1,125	70 26,250
20 Nov	2027.10	22.5 ₹ 8,437.5	6 2250.00	17.92	52 19,500	22 8,250	74 27,750
19 Nov	2004.80	16.5 ₹ 6,187.5	0.6 225.00	18.53	82 30,750	30 11,250	52 19,500
18 Nov	1993.30	16.75 ₹ 6,281.25	-6.8 -2550.00	19.46	4 1,500	1 375	21 7,875
17 Nov	1996.00	23.55 ₹ 8,831.25	0 0.00	-	0 0	0 0	0 0
12 Nov	1996.70	23.55 ₹ 8,831.25	0 0.00	20.54	3 1,125	0 0	20 7,500
11 Nov	1997.30	23.55 ₹ 8,831.25	0 0.00	-	0 0	0 0	0 0
10 Nov	1989.30	23.55 ₹ 8,831.25	0 0.00	20.32	1 375	0 0	20 7,500
7 Nov	1998.90	24.05 ₹ 9,018.75	4.15 1556.25	18.29	5 1,875	0 0	19 7,125
6 Nov	1970.80	19.9 ₹ 7,462.5	0.1 37.50	19.96	5 1,875	1 375	18 6,750
4 Nov	1971.50	19.8 ₹ 7,425	-0.2 -75.00	19.32	2 750	0 0	19 7,125
31 Oct	1955.70	20 ₹ 7,500	-1.3 -487.50	-	1 375	0 0	18 6,750
30 Oct	1968.40	21.3 ₹ 7,987.5	-3.05 -1143.75	19.02	3 1,125	2 750	18 6,750
29 Oct	1970.40	24.4 ₹ 9,150	9.65 3618.75	19.85	16 6,000	15 5,625	15 5,625

For Sbi Life Insurance Co Ltd - strike price 2120 expiring on 30DEC2025

Delta for 2120 CE is 0.12

Historical price for 2120 CE is as follows

On 12 Dec SBILIFE was trading at 2025.90. The strike last trading price was 3.9, which was 1.1 higher than the previous day. The implied volatity was 15.18, the open interest changed by 33 which increased total open position to 556

On 11 Dec SBILIFE was trading at 2006.90. The strike last trading price was 2.65, which was -1.25 lower than the previous day. The implied volatity was 16.66, the open interest changed by -7 which decreased total open position to 522

On 10 Dec SBILIFE was trading at 2014.50. The strike last trading price was 4, which was 0.2 higher than the previous day. The implied volatity was 15.80, the open interest changed by 244 which increased total open position to 529

On 9 Dec SBILIFE was trading at 2006.20. The strike last trading price was 3.55, which was -2.3 lower than the previous day. The implied volatity was 16.32, the open interest changed by -26 which decreased total open position to 284

On 8 Dec SBILIFE was trading at 2020.70. The strike last trading price was 5.55, which was -1.05 lower than the previous day. The implied volatity was 15.35, the open interest changed by 58 which increased total open position to 310

On 5 Dec SBILIFE was trading at 2023.70. The strike last trading price was 6.1, which was 0.45 higher than the previous day. The implied volatity was 15.19, the open interest changed by 58 which increased total open position to 252

On 4 Dec SBILIFE was trading at 2002.90. The strike last trading price was 5.5, which was 2 higher than the previous day. The implied volatity was 16.44, the open interest changed by 3 which increased total open position to 194

On 3 Dec SBILIFE was trading at 1972.80. The strike last trading price was 3.5, which was -1.35 lower than the previous day. The implied volatity was 16.90, the open interest changed by -2 which decreased total open position to 189

On 2 Dec SBILIFE was trading at 1981.50. The strike last trading price was 5.15, which was 1 higher than the previous day. The implied volatity was 17.12, the open interest changed by 12 which increased total open position to 191

On 1 Dec SBILIFE was trading at 1971.60. The strike last trading price was 4.1, which was -0.3 lower than the previous day. The implied volatity was 16.86, the open interest changed by -14 which decreased total open position to 180

On 28 Nov SBILIFE was trading at 1966.00. The strike last trading price was 4.25, which was -4.25 lower than the previous day. The implied volatity was 16.44, the open interest changed by 13 which increased total open position to 193

On 27 Nov SBILIFE was trading at 2004.50. The strike last trading price was 8.5, which was -5.3 lower than the previous day. The implied volatity was 16.24, the open interest changed by 4 which increased total open position to 177

On 26 Nov SBILIFE was trading at 2029.10. The strike last trading price was 14.05, which was -0.95 lower than the previous day. The implied volatity was 16.17, the open interest changed by 63 which increased total open position to 172

On 25 Nov SBILIFE was trading at 2031.00. The strike last trading price was 15.25, which was -0.45 lower than the previous day. The implied volatity was 15.97, the open interest changed by 24 which increased total open position to 110

On 24 Nov SBILIFE was trading at 2014.80. The strike last trading price was 16, which was -1.8 lower than the previous day. The implied volatity was 11.38, the open interest changed by 18 which increased total open position to 87

On 21 Nov SBILIFE was trading at 2022.50. The strike last trading price was 17.8, which was -3.8 lower than the previous day. The implied volatity was 17.38, the open interest changed by -3 which decreased total open position to 70

On 20 Nov SBILIFE was trading at 2027.10. The strike last trading price was 22.5, which was 6 higher than the previous day. The implied volatity was 17.92, the open interest changed by 22 which increased total open position to 74

On 19 Nov SBILIFE was trading at 2004.80. The strike last trading price was 16.5, which was 0.6 higher than the previous day. The implied volatity was 18.53, the open interest changed by 30 which increased total open position to 52

On 18 Nov SBILIFE was trading at 1993.30. The strike last trading price was 16.75, which was -6.8 lower than the previous day. The implied volatity was 19.46, the open interest changed by 1 which increased total open position to 21

On 17 Nov SBILIFE was trading at 1996.00. The strike last trading price was 23.55, 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 12 Nov SBILIFE was trading at 1996.70. The strike last trading price was 23.55, which was 0 lower than the previous day. The implied volatity was 20.54, the open interest changed by 0 which decreased total open position to 20

On 11 Nov SBILIFE was trading at 1997.30. The strike last trading price was 23.55, 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 23.55, which was 0 lower than the previous day. The implied volatity was 20.32, the open interest changed by 0 which decreased total open position to 20

On 7 Nov SBILIFE was trading at 1998.90. The strike last trading price was 24.05, which was 4.15 higher than the previous day. The implied volatity was 18.29, the open interest changed by 0 which decreased total open position to 19

On 6 Nov SBILIFE was trading at 1970.80. The strike last trading price was 19.9, which was 0.1 higher than the previous day. The implied volatity was 19.96, the open interest changed by 1 which increased total open position to 18

On 4 Nov SBILIFE was trading at 1971.50. The strike last trading price was 19.8, which was -0.2 lower than the previous day. The implied volatity was 19.32, the open interest changed by 0 which decreased total open position to 19

On 31 Oct SBILIFE was trading at 1955.70. The strike last trading price was 20, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 30 Oct SBILIFE was trading at 1968.40. The strike last trading price was 21.3, which was -3.05 lower than the previous day. The implied volatity was 19.02, the open interest changed by 2 which increased total open position to 18

On 29 Oct SBILIFE was trading at 1970.40. The strike last trading price was 24.4, which was 9.65 higher than the previous day. The implied volatity was 19.85, the open interest changed by 15 which increased total open position to 15

SBILIFE 30DEC2025 2120 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2025.90	312.05 ₹ 1,17,018.75	0 0.00	-	0 0	0 0	0 0
11 Dec	2006.90	312.05 ₹ 1,17,018.75	0 0.00	-	0 0	0 0	0 0
10 Dec	2014.50	312.05 ₹ 1,17,018.75	0 0.00	-	0 0	0 0	0 0
9 Dec	2006.20	312.05 ₹ 1,17,018.75	0 0.00	-	0 0	0 0	0 0
8 Dec	2020.70	312.05 ₹ 1,17,018.75	0 0.00	-	0 0	0 0	0 0
5 Dec	2023.70	312.05 ₹ 1,17,018.75	0 0.00	-	0 0	0 0	0 0
4 Dec	2002.90	312.05 ₹ 1,17,018.75	0 0.00	-	0 0	0 0	0 0
3 Dec	1972.80	312.05 ₹ 1,17,018.75	0 0.00	-	0 0	0 0	0 0
2 Dec	1981.50	312.05 ₹ 1,17,018.75	0 0.00	-	0 0	0 0	0 0
1 Dec	1971.60	312.05 ₹ 1,17,018.75	0 0.00	-	0 0	0 0	0 0
28 Nov	1966.00	312.05 ₹ 1,17,018.75	0 0.00	-	0 0	0 0	0 0
27 Nov	2004.50	312.05 ₹ 1,17,018.75	0 0.00	-	0 0	0 0	0 0
26 Nov	2029.10	312.05 ₹ 1,17,018.75	0 0.00	-	0 0	0 0	0 0
25 Nov	2031.00	312.05 ₹ 1,17,018.75	0 0.00	-	0 0	0 0	0 0
24 Nov	2014.80	312.05 ₹ 1,17,018.75	0 0.00	-	0 0	0 0	0 0
21 Nov	2022.50	312.05 ₹ 1,17,018.75	0 0.00	-	0 0	0 0	0 0
20 Nov	2027.10	312.05 ₹ 1,17,018.75	0 0.00	-	0 0	0 0	0 0
19 Nov	2004.80	312.05 ₹ 1,17,018.75	0 0.00	-	0 0	0 0	0 0
18 Nov	1993.30	312.05 ₹ 1,17,018.75	0 0.00	-	0 0	0 0	0 0
17 Nov	1996.00	312.05 ₹ 1,17,018.75	0 0.00	-	0 0	0 0	0 0
12 Nov	1996.70	312.05 ₹ 1,17,018.75	0 0.00	-	0 0	0 0	0 0
11 Nov	1997.30	312.05 ₹ 1,17,018.75	0 0.00	-	0 0	0 0	0 0
10 Nov	1989.30	312.05 ₹ 1,17,018.75	0 0.00	-	0 0	0 0	0 0
7 Nov	1998.90	312.05 ₹ 1,17,018.75	0 0.00	-	0 0	0 0	0 0
6 Nov	1970.80	312.05 ₹ 1,17,018.75	0 0.00	-	0 0	0 0	0 0
4 Nov	1971.50	312.05 ₹ 1,17,018.75	0 0.00	-	0 0	0 0	0 0
31 Oct	1955.70	312.05 ₹ 1,17,018.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1968.40	312.05 ₹ 1,17,018.75	0 0.00	-	0 0	0 0	0 0
29 Oct	1970.40	312.05 ₹ 1,17,018.75	0 0.00	-	0 0	0 0	0 0

For Sbi Life Insurance Co Ltd - strike price 2120 expiring on 30DEC2025

Delta for 2120 PE is -

Historical price for 2120 PE is as follows

On 12 Dec SBILIFE was trading at 2025.90. The strike last trading price was 312.05, 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 Dec SBILIFE was trading at 2006.90. The strike last trading price was 312.05, 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 Dec SBILIFE was trading at 2014.50. The strike last trading price was 312.05, 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 9 Dec SBILIFE was trading at 2006.20. The strike last trading price was 312.05, 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 8 Dec SBILIFE was trading at 2020.70. The strike last trading price was 312.05, 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 5 Dec SBILIFE was trading at 2023.70. The strike last trading price was 312.05, 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 Dec SBILIFE was trading at 2002.90. The strike last trading price was 312.05, 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 312.05, 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 312.05, 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 312.05, 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 312.05, 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 312.05, 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 312.05, 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 312.05, 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 312.05, 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 21 Nov SBILIFE was trading at 2022.50. The strike last trading price was 312.05, 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 312.05, 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 312.05, 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 312.05, 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 312.05, 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 312.05, 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 312.05, 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 312.05, 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 312.05, 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 312.05, 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 312.05, 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 312.05, 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 312.05, 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 312.05, 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