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 2160 CE
Delta: 0.06 Vega: 0.53 Theta: -0.27 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2025.90	1.85 ₹ 693.75	0.75 281.25	16.30	112 42,000	-7 -2,625	200 75,000
11 Dec	2006.90	1.1 ₹ 412.5	-0.7 -262.50	17.54	11 4,125	-2 -750	210 78,750
10 Dec	2014.50	1.8 ₹ 675	0.1 37.50	16.89	29 10,875	4 1,500	211 79,125
9 Dec	2006.20	1.4 ₹ 525	-1.1 -412.50	16.84	106 39,750	6 2,250	206 77,250
8 Dec	2020.70	2.5 ₹ 937.5	-0.45 -168.75	16.25	202 75,750	-28 -10,500	210 78,750
5 Dec	2023.70	2.85 ₹ 1,068.75	0.25 93.75	16.00	755 2,83,125	-280 -1,05,000	239 89,625
4 Dec	2002.90	2.7 ₹ 1,012.5	1.1 412.50	17.20	116 43,500	27 10,125	519 1,94,625
3 Dec	1972.80	1.6 ₹ 600	-0.65 -243.75	17.42	34 12,750	-8 -3,000	492 1,84,500
2 Dec	1981.50	2.45 ₹ 918.75	0.35 131.25	17.57	527 1,97,625	407 1,52,625	500 1,87,500
1 Dec	1971.60	2.2 ₹ 825	0.05 18.75	17.80	54 20,250	4 1,500	96 36,000
28 Nov	1966.00	2.15 ₹ 806.25	-2.25 -843.75	17.07	224 84,000	-24 -9,000	92 34,500
27 Nov	2004.50	4.25 ₹ 1,593.75	-3.3 -1237.50	16.56	107 40,125	-20 -7,500	116 43,500
26 Nov	2029.10	7.65 ₹ 2,868.75	-0.9 -337.50	16.59	169 63,375	34 12,750	139 52,125
25 Nov	2031.00	8.5 ₹ 3,187.5	-1.15 -431.25	16.45	63 23,625	30 11,250	105 39,375
24 Nov	2014.80	10.2 ₹ 3,825	-0.6 -225.00	12.37	89 33,375	36 13,500	74 27,750
21 Nov	2022.50	10.8 ₹ 4,050	-2.85 -1068.75	18.05	25 9,375	8 3,000	40 15,000
20 Nov	2027.10	15 ₹ 5,625	3.95 1481.25	18.80	51 19,125	30 11,250	30 11,250

19 Nov	2004.80	11.05 ₹ 4,143.75	0 0.00	5.03	0 0	0 0	0 0
18 Nov	1993.30	11.05 ₹ 4,143.75	0 0.00	5.31	0 0	0 0	0 0

For Sbi Life Insurance Co Ltd - strike price 2160 expiring on 30DEC2025

Delta for 2160 CE is 0.06

Historical price for 2160 CE is as follows

On 12 Dec SBILIFE was trading at 2025.90. The strike last trading price was 1.85, which was 0.75 higher than the previous day. The implied volatity was 16.30, the open interest changed by -7 which decreased total open position to 200

On 11 Dec SBILIFE was trading at 2006.90. The strike last trading price was 1.1, which was -0.7 lower than the previous day. The implied volatity was 17.54, the open interest changed by -2 which decreased total open position to 210

On 10 Dec SBILIFE was trading at 2014.50. The strike last trading price was 1.8, which was 0.1 higher than the previous day. The implied volatity was 16.89, the open interest changed by 4 which increased total open position to 211

On 9 Dec SBILIFE was trading at 2006.20. The strike last trading price was 1.4, which was -1.1 lower than the previous day. The implied volatity was 16.84, the open interest changed by 6 which increased total open position to 206

On 8 Dec SBILIFE was trading at 2020.70. The strike last trading price was 2.5, which was -0.45 lower than the previous day. The implied volatity was 16.25, the open interest changed by -28 which decreased total open position to 210

On 5 Dec SBILIFE was trading at 2023.70. The strike last trading price was 2.85, which was 0.25 higher than the previous day. The implied volatity was 16.00, the open interest changed by -280 which decreased total open position to 239

On 4 Dec SBILIFE was trading at 2002.90. The strike last trading price was 2.7, which was 1.1 higher than the previous day. The implied volatity was 17.20, the open interest changed by 27 which increased total open position to 519

On 3 Dec SBILIFE was trading at 1972.80. The strike last trading price was 1.6, which was -0.65 lower than the previous day. The implied volatity was 17.42, the open interest changed by -8 which decreased total open position to 492

On 2 Dec SBILIFE was trading at 1981.50. The strike last trading price was 2.45, which was 0.35 higher than the previous day. The implied volatity was 17.57, the open interest changed by 407 which increased total open position to 500

On 1 Dec SBILIFE was trading at 1971.60. The strike last trading price was 2.2, which was 0.05 higher than the previous day. The implied volatity was 17.80, the open interest changed by 4 which increased total open position to 96

On 28 Nov SBILIFE was trading at 1966.00. The strike last trading price was 2.15, which was -2.25 lower than the previous day. The implied volatity was 17.07, the open interest changed by -24 which decreased total open position to 92

On 27 Nov SBILIFE was trading at 2004.50. The strike last trading price was 4.25, which was -3.3 lower than the previous day. The implied volatity was 16.56, the open interest changed by -20 which decreased total open position to 116

On 26 Nov SBILIFE was trading at 2029.10. The strike last trading price was 7.65, which was -0.9 lower than the previous day. The implied volatity was 16.59, the open interest changed by 34 which increased total open position to 139

On 25 Nov SBILIFE was trading at 2031.00. The strike last trading price was 8.5, which was -1.15 lower than the previous day. The implied volatity was 16.45, the open interest changed by 30 which increased total open position to 105

On 24 Nov SBILIFE was trading at 2014.80. The strike last trading price was 10.2, which was -0.6 lower than the previous day. The implied volatity was 12.37, the open interest changed by 36 which increased total open position to 74

On 21 Nov SBILIFE was trading at 2022.50. The strike last trading price was 10.8, which was -2.85 lower than the previous day. The implied volatity was 18.05, the open interest changed by 8 which increased total open position to 40

On 20 Nov SBILIFE was trading at 2027.10. The strike last trading price was 15, which was 3.95 higher than the previous day. The implied volatity was 18.80, the open interest changed by 30 which increased total open position to 30

On 19 Nov SBILIFE was trading at 2004.80. The strike last trading price was 11.05, which was 0 lower than the previous day. The implied volatity was 5.03, 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 11.05, which was 0 lower than the previous day. The implied volatity was 5.31, the open interest changed by 0 which decreased total open position to 0

SBILIFE 30DEC2025 2160 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2025.90	145.65 ₹ 54,618.75	-202.05 -75768.75	-	0 0	0 0	4 1,500
11 Dec	2006.90	145.65 ₹ 54,618.75	-202.05 -75768.75	-	7 2,625	3 1,125	3 1,125
10 Dec	2014.50	347.7 ₹ 1,30,387.5	0 0.00	-	0 0	0 0	0 0
9 Dec	2006.20	347.7 ₹ 1,30,387.5	0 0.00	-	0 0	0 0	0 0
8 Dec	2020.70	347.7 ₹ 1,30,387.5	0 0.00	-	0 0	0 0	0 0
5 Dec	2023.70	347.7 ₹ 1,30,387.5	0 0.00	-	0 0	0 0	0 0
4 Dec	2002.90	347.7 ₹ 1,30,387.5	0 0.00	-	0 0	0 0	0 0
3 Dec	1972.80	347.7 ₹ 1,30,387.5	0 0.00	-	0 0	0 0	0 0
2 Dec	1981.50	347.7 ₹ 1,30,387.5	0 0.00	-	0 0	0 0	0 0
1 Dec	1971.60	347.7 ₹ 1,30,387.5	0 0.00	-	0 0	0 0	0 0
28 Nov	1966.00	347.7 ₹ 1,30,387.5	0 0.00	-	0 0	0 0	0 0
27 Nov	2004.50	347.7 ₹ 1,30,387.5	0 0.00	-	0 0	0 0	0 0
26 Nov	2029.10	347.7 ₹ 1,30,387.5	0 0.00	-	0 0	0 0	0 0
25 Nov	2031.00	347.7 ₹ 1,30,387.5	0 0.00	-	0 0	0 0	0 0
24 Nov	2014.80	347.7 ₹ 1,30,387.5	0 0.00	-	0 0	0 0	0 0
21 Nov	2022.50	347.7 ₹ 1,30,387.5	0 0.00	-	0 0	0 0	0 0
20 Nov	2027.10	347.7 ₹ 1,30,387.5	0 0.00	-	0 0	0 0	0 0
19 Nov	2004.80	347.7 ₹ 1,30,387.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1993.30	347.7 ₹ 1,30,387.5	0 0.00	-	0 0	0 0	0 0

For Sbi Life Insurance Co Ltd - strike price 2160 expiring on 30DEC2025

Delta for 2160 PE is -

Historical price for 2160 PE is as follows

On 12 Dec SBILIFE was trading at 2025.90. The strike last trading price was 145.65, which was -202.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec SBILIFE was trading at 2006.90. The strike last trading price was 145.65, which was -202.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 10 Dec SBILIFE was trading at 2014.50. The strike last trading price was 347.7, 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 347.7, 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 347.7, 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 347.7, 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 347.7, 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 347.7, 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 347.7, 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 347.7, 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 347.7, 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 347.7, 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 347.7, 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 347.7, 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 347.7, 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 347.7, 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 347.7, 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 347.7, 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 347.7, 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