SBILIFE

Sbi Life Insurance Co Ltd

2028.4 +14.00 (0.69%)

L: 2012.4 H: 2035.5

Back to Option Chain

Historical option data for SBILIFE
21 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 2020 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2028.40	22.5 ₹ 8,437.5	3.1 1162.50	-	2,841 10,65,375	14 5,250	1,895 7,10,625
20 Dec	2028.40	22.5 ₹ 8,437.5	3.1 1162.50	-	2,841 10,65,375	14 5,250	1,895 7,10,625
14 Dec	2025.90	33 ₹ 12,375	10.35 3881.25	-	2,978 11,16,750	-81 -30,375	1,885 7,06,875
13 Dec	2025.90	33 ₹ 12,375	10.35 3881.25	-	2,978 11,16,750	-81 -30,375	1,885 7,06,875
7 Dec	2023.70	37 ₹ 13,875	6.6 2475.00	-	3,645 13,66,875	-18 -6,750	399 1,49,625
5 Dec	2023.70	37 ₹ 13,875	6.6 2475.00	14.42	3,645 13,66,875	-22 -8,250	399 1,49,625
30 Nov	1966.00	21.35 ₹ 8,006.25	-16.8 -6300.00	-	914 3,42,750	116 43,500	473 1,77,375
29 Nov	1966.00	21.35 ₹ 8,006.25	-16.8 -6300.00	-	914 3,42,750	116 43,500	473 1,77,375
23 Nov	2022.50	53.25 ₹ 19,968.75	-5.7 -2137.50	-	265 99,375	-6 -2,250	177 66,375
22 Nov	2022.50	53.25 ₹ 19,968.75	-5.7 -2137.50	-	265 99,375	-6 -2,250	177 66,375
16 Nov	2000.90	44.4 ₹ 16,650	-4.6 -1725.00	-	6 2,250	-2 -750	4 1,500
15 Nov	2000.90	44.4 ₹ 16,650	-4.6 -1725.00	-	6 2,250	-2 -750	4 1,500
14 Nov	2000.90	44.4 ₹ 16,650	-4.6 -1725.00	-	6 2,250	-2 -750	4 1,500
13 Nov	1987.90	49 ₹ 18,375	-8.65 -3243.75	-	2 750	1 375	5 1,875
9 Nov	2003.90	56.7 ₹ 21,262.5	0 0.00	-	0 0	0 0	0 0

8 Nov	2003.90	56.7 ₹ 21,262.5	0 0.00	-	0 0	0 0	0 0
2 Nov	1955.70	56.7 ₹ 21,262.5	0 0.00	-	0 0	0 0	0 0
1 Nov	1955.70	56.7 ₹ 21,262.5	0 0.00	-	0 0	0 0	0 0

For Sbi Life Insurance Co Ltd - strike price 2020 expiring on 30DEC2025

Delta for 2020 CE is -

Historical price for 2020 CE is as follows

On 21 Dec SBILIFE was trading at 2028.40. The strike last trading price was 22.5, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 1895

On 20 Dec SBILIFE was trading at 2028.40. The strike last trading price was 22.5, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 1895

On 14 Dec SBILIFE was trading at 2025.90. The strike last trading price was 33, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by -81 which decreased total open position to 1885

On 13 Dec SBILIFE was trading at 2025.90. The strike last trading price was 33, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by -81 which decreased total open position to 1885

On 7 Dec SBILIFE was trading at 2023.70. The strike last trading price was 37, which was 6.6 higher than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 399

On 5 Dec SBILIFE was trading at 2023.70. The strike last trading price was 37, which was 6.6 higher than the previous day. The implied volatity was 14.42, the open interest changed by -22 which decreased total open position to 399

On 30 Nov SBILIFE was trading at 1966.00. The strike last trading price was 21.35, which was -16.8 lower than the previous day. The implied volatity was -, the open interest changed by 116 which increased total open position to 473

On 29 Nov SBILIFE was trading at 1966.00. The strike last trading price was 21.35, which was -16.8 lower than the previous day. The implied volatity was -, the open interest changed by 116 which increased total open position to 473

On 23 Nov SBILIFE was trading at 2022.50. The strike last trading price was 53.25, which was -5.7 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 177

On 22 Nov SBILIFE was trading at 2022.50. The strike last trading price was 53.25, which was -5.7 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 177

On 16 Nov SBILIFE was trading at 2000.90. The strike last trading price was 44.4, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 4

On 15 Nov SBILIFE was trading at 2000.90. The strike last trading price was 44.4, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 4

On 14 Nov SBILIFE was trading at 2000.90. The strike last trading price was 44.4, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 4

On 13 Nov SBILIFE was trading at 1987.90. The strike last trading price was 49, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

On 9 Nov SBILIFE was trading at 2003.90. The strike last trading price was 56.7, 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 Nov SBILIFE was trading at 2003.90. The strike last trading price was 56.7, 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 Nov SBILIFE was trading at 1955.70. The strike last trading price was 56.7, 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 Nov SBILIFE was trading at 1955.70. The strike last trading price was 56.7, 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

SBILIFE 30DEC2025 2020 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2028.40	12 ₹ 4,500	-9.05 -3393.75	-	1,329 4,98,375	275 1,03,125	922 3,45,750
20 Dec	2028.40	12 ₹ 4,500	-9.05 -3393.75	-	1,329 4,98,375	275 1,03,125	922 3,45,750
14 Dec	2025.90	18.75 ₹ 7,031.25	-10.25 -3843.75	-	1,305 4,89,375	252 94,500	862 3,23,250
13 Dec	2025.90	18.75 ₹ 7,031.25	-10.25 -3843.75	-	1,305 4,89,375	252 94,500	862 3,23,250
7 Dec	2023.70	27.25 ₹ 10,218.75	-12.25 -4593.75	-	1,003 3,76,125	50 18,750	385 1,44,375
5 Dec	2023.70	27.25 ₹ 10,218.75	-12.25 -4593.75	15.78	1,003 3,76,125	49 18,375	385 1,44,375
30 Nov	1966.00	62.1 ₹ 23,287.5	23.1 8662.50	-	179 67,125	-52 -19,500	400 1,50,000
29 Nov	1966.00	62.1 ₹ 23,287.5	23.1 8662.50	-	179 67,125	-52 -19,500	400 1,50,000
23 Nov	2022.50	44.2 ₹ 16,575	0.7 262.50	-	225 84,375	55 20,625	214 80,250
22 Nov	2022.50	44.2 ₹ 16,575	0.7 262.50	-	225 84,375	55 20,625	214 80,250
16 Nov	2000.90	68 ₹ 25,500	-50.7 -19012.50	-	0 0	0 0	0 0
15 Nov	2000.90	68 ₹ 25,500	-50.7 -19012.50	-	0 0	0 0	0 0
14 Nov	2000.90	68 ₹ 25,500	-50.7 -19012.50	-	0 0	0 0	0 0
13 Nov	1987.90	68 ₹ 25,500	-50.7 -19012.50	-	0 0	0 0	0 0
9 Nov	2003.90	118.7 ₹ 44,512.5	0 0.00	-	0 0	0 0	0 0
8 Nov	2003.90	118.7 ₹ 44,512.5	0 0.00	-	0 0	0 0	0 0
2 Nov	1955.70	118.7 ₹ 44,512.5	0 0.00	-	0 0	0 0	0 0
1 Nov	1955.70	118.7 ₹ 44,512.5	0 0.00	-	0 0	0 0	0 0

For Sbi Life Insurance Co Ltd - strike price 2020 expiring on 30DEC2025

Delta for 2020 PE is -

Historical price for 2020 PE is as follows

On 21 Dec SBILIFE was trading at 2028.40. The strike last trading price was 12, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 922

On 20 Dec SBILIFE was trading at 2028.40. The strike last trading price was 12, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 922

On 14 Dec SBILIFE was trading at 2025.90. The strike last trading price was 18.75, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 252 which increased total open position to 862

On 13 Dec SBILIFE was trading at 2025.90. The strike last trading price was 18.75, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 252 which increased total open position to 862

On 7 Dec SBILIFE was trading at 2023.70. The strike last trading price was 27.25, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 385

On 5 Dec SBILIFE was trading at 2023.70. The strike last trading price was 27.25, which was -12.25 lower than the previous day. The implied volatity was 15.78, the open interest changed by 49 which increased total open position to 385

On 30 Nov SBILIFE was trading at 1966.00. The strike last trading price was 62.1, which was 23.1 higher than the previous day. The implied volatity was -, the open interest changed by -52 which decreased total open position to 400

On 29 Nov SBILIFE was trading at 1966.00. The strike last trading price was 62.1, which was 23.1 higher than the previous day. The implied volatity was -, the open interest changed by -52 which decreased total open position to 400

On 23 Nov SBILIFE was trading at 2022.50. The strike last trading price was 44.2, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 214

On 22 Nov SBILIFE was trading at 2022.50. The strike last trading price was 44.2, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 214

On 16 Nov SBILIFE was trading at 2000.90. The strike last trading price was 68, which was -50.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Nov SBILIFE was trading at 2000.90. The strike last trading price was 68, which was -50.7 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 68, which was -50.7 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 68, which was -50.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Nov SBILIFE was trading at 2003.90. The strike last trading price was 118.7, 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 Nov SBILIFE was trading at 2003.90. The strike last trading price was 118.7, 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 Nov SBILIFE was trading at 1955.70. The strike last trading price was 118.7, 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 Nov SBILIFE was trading at 1955.70. The strike last trading price was 118.7, 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