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 2140 CE
Delta: 0.08 Vega: 0.69 Theta: -0.35 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2025.90	2.7 ₹ 1,012.5	0.7 262.50	16.02	445 1,66,875	185 69,375	457 1,71,375
11 Dec	2006.90	1.8 ₹ 675	-0.8 -300.00	17.28	277 1,03,875	112 42,000	268 1,00,500
10 Dec	2014.50	2.75 ₹ 1,031.25	0.3 112.50	16.45	142 53,250	7 2,625	154 57,750
9 Dec	2006.20	2.35 ₹ 881.25	-1.4 -525.00	16.75	196 73,500	-26 -9,750	148 55,500
8 Dec	2020.70	3.65 ₹ 1,368.75	-0.9 -337.50	15.71	170 63,750	3 1,125	179 67,125
5 Dec	2023.70	4.25 ₹ 1,593.75	0.4 150.00	15.66	344 1,29,000	31 11,625	175 65,625
4 Dec	2002.90	3.9 ₹ 1,462.5	1.35 506.25	16.86	349 1,30,875	-83 -31,125	144 54,000
3 Dec	1972.80	2.45 ₹ 918.75	-0.95 -356.25	17.28	180 67,500	35 13,125	228 85,500
2 Dec	1981.50	3.55 ₹ 1,331.25	0.65 243.75	17.32	195 73,125	61 22,875	194 72,750
1 Dec	1971.60	3 ₹ 1,125	-0.15 -56.25	17.34	88 33,000	-12 -4,500	132 49,500
28 Nov	1966.00	3.05 ₹ 1,143.75	-3.3 -1237.50	16.87	283 1,06,125	-31 -11,625	143 53,625
27 Nov	2004.50	6.15 ₹ 2,306.25	-4.1 -1537.50	16.48	99 37,125	-3 -1,125	174 65,250
26 Nov	2029.10	10.4 ₹ 3,900	-0.7 -262.50	16.36	157 58,875	52 19,500	176 66,000
25 Nov	2031.00	11.6 ₹ 4,350	-0.7 -262.50	16.30	126 47,250	36 13,500	124 46,500
24 Nov	2014.80	11.95 ₹ 4,481.25	-2.55 -956.25	12.07	45 16,875	16 6,000	88 33,000
21 Nov	2022.50	14.5 ₹ 5,437.5	-2.6 -975.00	17.93	53 19,875	26 9,750	64 24,000
20 Nov	2027.10	17.55 ₹ 6,581.25	4.05 1518.75	17.98	42 15,750	20 7,500	39 14,625
19 Nov	2004.80	13.45 ₹ 5,043.75	-1 -375.00	-	0 0	7 2,625	0 0
18 Nov	1993.30	13.45 ₹ 5,043.75	-1 -375.00	19.69	10 3,750	5 1,875	17 6,375

17 Nov	1996.00	14.45 ₹ 5,418.75	-0.05 -18.75	19.57	8 3,000	5 1,875	11 4,125
11 Nov	1997.30	14.5 ₹ 5,437.5	-5 -1875.00	17.89	4 1,500	2 750	4 1,500

For Sbi Life Insurance Co Ltd - strike price 2140 expiring on 30DEC2025

Delta for 2140 CE is 0.08

Historical price for 2140 CE is as follows

On 12 Dec SBILIFE was trading at 2025.90. The strike last trading price was 2.7, which was 0.7 higher than the previous day. The implied volatity was 16.02, the open interest changed by 185 which increased total open position to 457

On 11 Dec SBILIFE was trading at 2006.90. The strike last trading price was 1.8, which was -0.8 lower than the previous day. The implied volatity was 17.28, the open interest changed by 112 which increased total open position to 268

On 10 Dec SBILIFE was trading at 2014.50. The strike last trading price was 2.75, which was 0.3 higher than the previous day. The implied volatity was 16.45, the open interest changed by 7 which increased total open position to 154

On 9 Dec SBILIFE was trading at 2006.20. The strike last trading price was 2.35, which was -1.4 lower than the previous day. The implied volatity was 16.75, the open interest changed by -26 which decreased total open position to 148

On 8 Dec SBILIFE was trading at 2020.70. The strike last trading price was 3.65, which was -0.9 lower than the previous day. The implied volatity was 15.71, the open interest changed by 3 which increased total open position to 179

On 5 Dec SBILIFE was trading at 2023.70. The strike last trading price was 4.25, which was 0.4 higher than the previous day. The implied volatity was 15.66, the open interest changed by 31 which increased total open position to 175

On 4 Dec SBILIFE was trading at 2002.90. The strike last trading price was 3.9, which was 1.35 higher than the previous day. The implied volatity was 16.86, the open interest changed by -83 which decreased total open position to 144

On 3 Dec SBILIFE was trading at 1972.80. The strike last trading price was 2.45, which was -0.95 lower than the previous day. The implied volatity was 17.28, the open interest changed by 35 which increased total open position to 228

On 2 Dec SBILIFE was trading at 1981.50. The strike last trading price was 3.55, which was 0.65 higher than the previous day. The implied volatity was 17.32, the open interest changed by 61 which increased total open position to 194

On 1 Dec SBILIFE was trading at 1971.60. The strike last trading price was 3, which was -0.15 lower than the previous day. The implied volatity was 17.34, the open interest changed by -12 which decreased total open position to 132

On 28 Nov SBILIFE was trading at 1966.00. The strike last trading price was 3.05, which was -3.3 lower than the previous day. The implied volatity was 16.87, the open interest changed by -31 which decreased total open position to 143

On 27 Nov SBILIFE was trading at 2004.50. The strike last trading price was 6.15, which was -4.1 lower than the previous day. The implied volatity was 16.48, the open interest changed by -3 which decreased total open position to 174

On 26 Nov SBILIFE was trading at 2029.10. The strike last trading price was 10.4, which was -0.7 lower than the previous day. The implied volatity was 16.36, the open interest changed by 52 which increased total open position to 176

On 25 Nov SBILIFE was trading at 2031.00. The strike last trading price was 11.6, which was -0.7 lower than the previous day. The implied volatity was 16.30, the open interest changed by 36 which increased total open position to 124

On 24 Nov SBILIFE was trading at 2014.80. The strike last trading price was 11.95, which was -2.55 lower than the previous day. The implied volatity was 12.07, the open interest changed by 16 which increased total open position to 88

On 21 Nov SBILIFE was trading at 2022.50. The strike last trading price was 14.5, which was -2.6 lower than the previous day. The implied volatity was 17.93, the open interest changed by 26 which increased total open position to 64

On 20 Nov SBILIFE was trading at 2027.10. The strike last trading price was 17.55, which was 4.05 higher than the previous day. The implied volatity was 17.98, the open interest changed by 20 which increased total open position to 39

On 19 Nov SBILIFE was trading at 2004.80. The strike last trading price was 13.45, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 18 Nov SBILIFE was trading at 1993.30. The strike last trading price was 13.45, which was -1 lower than the previous day. The implied volatity was 19.69, the open interest changed by 5 which increased total open position to 17

On 17 Nov SBILIFE was trading at 1996.00. The strike last trading price was 14.45, which was -0.05 lower than the previous day. The implied volatity was 19.57, the open interest changed by 5 which increased total open position to 11

On 11 Nov SBILIFE was trading at 1997.30. The strike last trading price was 14.5, which was -5 lower than the previous day. The implied volatity was 17.89, the open interest changed by 2 which increased total open position to 4

SBILIFE 30DEC2025 2140 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2025.90	135.1 ₹ 50,662.5	19.9 7462.50	-	0 0	0 0	32 12,000
11 Dec	2006.90	135.1 ₹ 50,662.5	19.9 7462.50	-	0 0	0 0	32 12,000
10 Dec	2014.50	135.1 ₹ 50,662.5	19.9 7462.50	-	0 0	0 0	32 12,000
9 Dec	2006.20	135.1 ₹ 50,662.5	19.9 7462.50	24.53	8 3,000	0 0	32 12,000
8 Dec	2020.70	115.65 ₹ 43,368.75	8.75 3281.25	22.76	37 13,875	30 11,250	31 11,625
5 Dec	2023.70	106.9 ₹ 40,087.5	-98.5 -36937.50	9.28	1 375	0 0	0 0
4 Dec	2002.90	205.4 ₹ 77,025	0 0.00	-	0 0	0 0	0 0
3 Dec	1972.80	205.4 ₹ 77,025	0 0.00	-	0 0	0 0	0 0
2 Dec	1981.50	205.4 ₹ 77,025	0 0.00	-	0 0	0 0	0 0
1 Dec	1971.60	205.4 ₹ 77,025	0 0.00	-	0 0	0 0	0 0
28 Nov	1966.00	205.4 ₹ 77,025	0 0.00	-	0 0	0 0	0 0
27 Nov	2004.50	205.4 ₹ 77,025	0 0.00	-	0 0	0 0	0 0
26 Nov	2029.10	205.4 ₹ 77,025	0 0.00	-	0 0	0 0	0 0
25 Nov	2031.00	205.4 ₹ 77,025	0 0.00	-	0 0	0 0	0 0
24 Nov	2014.80	205.4 ₹ 77,025	0 0.00	-	0 0	0 0	0 0
21 Nov	2022.50	205.4 ₹ 77,025	0 0.00	-	0 0	0 0	0 0
20 Nov	2027.10	205.4 ₹ 77,025	0 0.00	-	0 0	0 0	0 0
19 Nov	2004.80	205.4 ₹ 77,025	0 0.00	-	0 0	0 0	0 0
18 Nov	1993.30	205.4 ₹ 77,025	0 0.00	-	0 0	0 0	0 0
17 Nov	1996.00	205.4 ₹ 77,025	0 0.00	-	0 0	0 0	0 0
11 Nov	1997.30	205.4 ₹ 77,025	0 0.00	-	0 0	0 0	0 0

For Sbi Life Insurance Co Ltd - strike price 2140 expiring on 30DEC2025

Delta for 2140 PE is -

Historical price for 2140 PE is as follows

On 12 Dec SBILIFE was trading at 2025.90. The strike last trading price was 135.1, which was 19.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 11 Dec SBILIFE was trading at 2006.90. The strike last trading price was 135.1, which was 19.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 10 Dec SBILIFE was trading at 2014.50. The strike last trading price was 135.1, which was 19.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 9 Dec SBILIFE was trading at 2006.20. The strike last trading price was 135.1, which was 19.9 higher than the previous day. The implied volatity was 24.53, the open interest changed by 0 which decreased total open position to 32

On 8 Dec SBILIFE was trading at 2020.70. The strike last trading price was 115.65, which was 8.75 higher than the previous day. The implied volatity was 22.76, the open interest changed by 30 which increased total open position to 31

On 5 Dec SBILIFE was trading at 2023.70. The strike last trading price was 106.9, which was -98.5 lower than the previous day. The implied volatity was 9.28, 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 205.4, 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 205.4, 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 205.4, 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 205.4, 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 205.4, 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 205.4, 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 205.4, 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 205.4, 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 205.4, 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 21 Nov SBILIFE was trading at 2022.50. The strike last trading price was 205.4, 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 205.4, 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 205.4, 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 205.4, 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 205.4, 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 205.4, 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

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