SBILIFE

Sbi Life Insurance Co Ltd

1996.7 -21.10 (-1.05%)

L: 1974.3 H: 2029.9

Back to Option Chain

Historical option data for SBILIFE
06 Feb 2026 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 24-FEB-2026 2020 CE
Delta: 0.38 Vega: 1.68 Theta: -0.95 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	1996.70	18.4 ₹ 6,900	-12.25 -4593.75	16.12	1,664 6,24,000	4 1,500	1,745 6,54,375
5 Feb	2017.80	29.55 ₹ 11,081.25	-19.4 -7275.00	14.79	2,627 9,85,125	1,284 4,81,500	1,741 6,52,875
4 Feb	2041.70	46.95 ₹ 17,606.25	20.05 7518.75	16	1,839 6,89,625	55 20,625	659 2,47,125
3 Feb	2002.10	27.25 ₹ 10,218.75	-2.05 -768.75	16.45	1,529 5,73,375	-105 -39,375	595 2,23,125
2 Feb	2001.00	31.8 ₹ 11,925	2.65 993.75	17.45	2,481 9,30,375	354 1,32,750	832 3,12,000
1 Feb	1974.30	29.2 ₹ 10,950	-13.2 -4950.00	21.38	777 2,91,375	76 28,500	477 1,78,875
30 Jan	1998.50	44.3 ₹ 16,612.5	2.05 768.75	20.24	1,721 6,45,375	28 10,500	408 1,53,000
29 Jan	1996.30	40.05 ₹ 15,018.75	-39.35 -14756.25	20.54	2,296 8,61,000	184 69,000	379 1,42,125
28 Jan	2053.20	77.55 ₹ 29,081.25	3.2 1200.00	22.72	393 1,47,375	-9 -3,375	197 73,875
27 Jan	2038.20	75.2 ₹ 28,200	22.9 8587.50	26.32	384 1,44,000	135 50,625	207 77,625
23 Jan	2002.60	53.65 ₹ 20,118.75	-9.15 -3431.25	22.07	94 35,250	24 9,000	73 27,375
22 Jan	2022.00	63.55 ₹ 23,831.25	-8.45 -3168.75	21.2	74 27,750	49 18,375	49 18,375
21 Jan	2055.40	72 ₹ 27,000	0 0.00	-	0 0	0 0	0 0
20 Jan	2049.10	72 ₹ 27,000	0 0.00	-	0 0	0 0	0 0
19 Jan	2073.70	72 ₹ 27,000	0 0.00	-	0 0	0 0	0 0
16 Jan	2081.00	72 ₹ 27,000	0 0.00	-	0 0	0 0	0 0
14 Jan	2068.80	72 ₹ 27,000	0 0.00	-	0 0	0 0	0 0
13 Jan	2082.40	72 ₹ 27,000	0 0.00	-	0 0	0 0	0 0

12 Jan	2098.00	72 ₹ 27,000	0 0.00	-	0 0	0 0	0 0
9 Jan	2070.00	72 ₹ 27,000	0 0.00	-	0 0	0 0	0 0
8 Jan	2082.90	72 ₹ 27,000	0 0.00	-	0 0	0 0	0 0
7 Jan	2070.80	72 ₹ 27,000	0 0.00	-	0 0	0 0	0 0
6 Jan	2095.80	72 ₹ 27,000	0 0.00	-	0 0	0 0	0 0
5 Jan	2075.60	72 ₹ 27,000	0 0.00	-	0 0	0 0	0 0
2 Jan	2067.40	72 ₹ 27,000	0 0.00	-	0 0	0 0	0 0
1 Jan	2040.40	72 ₹ 27,000	0 0.00	-	0 0	0 0	0 0
31 Dec	2034.90	72 ₹ 27,000	- NaN	-	0 0	0 0	0 0

For Sbi Life Insurance Co Ltd - strike price 2020 expiring on 24FEB2026

Delta for 2020 CE is 0.38

Historical price for 2020 CE is as follows

On 6 Feb SBILIFE was trading at 1996.70. The strike last trading price was 18.4, which was -12.25 lower than the previous day. The implied volatity was 16.12, the open interest changed by 4 which increased total open position to 1745

On 5 Feb SBILIFE was trading at 2017.80. The strike last trading price was 29.55, which was -19.4 lower than the previous day. The implied volatity was 14.79, the open interest changed by 1284 which increased total open position to 1741

On 4 Feb SBILIFE was trading at 2041.70. The strike last trading price was 46.95, which was 20.05 higher than the previous day. The implied volatity was 16, the open interest changed by 55 which increased total open position to 659

On 3 Feb SBILIFE was trading at 2002.10. The strike last trading price was 27.25, which was -2.05 lower than the previous day. The implied volatity was 16.45, the open interest changed by -105 which decreased total open position to 595

On 2 Feb SBILIFE was trading at 2001.00. The strike last trading price was 31.8, which was 2.65 higher than the previous day. The implied volatity was 17.45, the open interest changed by 354 which increased total open position to 832

On 1 Feb SBILIFE was trading at 1974.30. The strike last trading price was 29.2, which was -13.2 lower than the previous day. The implied volatity was 21.38, the open interest changed by 76 which increased total open position to 477

On 30 Jan SBILIFE was trading at 1998.50. The strike last trading price was 44.3, which was 2.05 higher than the previous day. The implied volatity was 20.24, the open interest changed by 28 which increased total open position to 408

On 29 Jan SBILIFE was trading at 1996.30. The strike last trading price was 40.05, which was -39.35 lower than the previous day. The implied volatity was 20.54, the open interest changed by 184 which increased total open position to 379

On 28 Jan SBILIFE was trading at 2053.20. The strike last trading price was 77.55, which was 3.2 higher than the previous day. The implied volatity was 22.72, the open interest changed by -9 which decreased total open position to 197

On 27 Jan SBILIFE was trading at 2038.20. The strike last trading price was 75.2, which was 22.9 higher than the previous day. The implied volatity was 26.32, the open interest changed by 135 which increased total open position to 207

On 23 Jan SBILIFE was trading at 2002.60. The strike last trading price was 53.65, which was -9.15 lower than the previous day. The implied volatity was 22.07, the open interest changed by 24 which increased total open position to 73

On 22 Jan SBILIFE was trading at 2022.00. The strike last trading price was 63.55, which was -8.45 lower than the previous day. The implied volatity was 21.2, the open interest changed by 49 which increased total open position to 49

On 21 Jan SBILIFE was trading at 2055.40. The strike last trading price was 72, 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 Jan SBILIFE was trading at 2049.10. The strike last trading price was 72, 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 Jan SBILIFE was trading at 2073.70. The strike last trading price was 72, 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 16 Jan SBILIFE was trading at 2081.00. The strike last trading price was 72, 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 Jan SBILIFE was trading at 2068.80. The strike last trading price was 72, 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 Jan SBILIFE was trading at 2082.40. The strike last trading price was 72, 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 Jan SBILIFE was trading at 2098.00. The strike last trading price was 72, 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 Jan SBILIFE was trading at 2070.00. The strike last trading price was 72, 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 Jan SBILIFE was trading at 2082.90. The strike last trading price was 72, 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 Jan SBILIFE was trading at 2070.80. The strike last trading price was 72, 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 Jan SBILIFE was trading at 2095.80. The strike last trading price was 72, 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 Jan SBILIFE was trading at 2075.60. The strike last trading price was 72, 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 Jan SBILIFE was trading at 2067.40. The strike last trading price was 72, 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 Jan SBILIFE was trading at 2040.40. The strike last trading price was 72, 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 Dec SBILIFE was trading at 2034.90. The strike last trading price was 72, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

SBILIFE 24FEB2026 2020 PE
Delta: -0.63 Vega: 1.67 Theta: -0.34 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	1996.70	39.85 ₹ 14,943.75	11.35 4256.25	15.03	688 2,58,000	-201 -75,375	346 1,29,750
5 Feb	2017.80	28 ₹ 10,500	5.85 2193.75	16.57	856 3,21,000	277 1,03,875	542 2,03,250
4 Feb	2041.70	23.25 ₹ 8,718.75	-14.8 -5550.00	19.01	781 2,92,875	57 21,375	266 99,750
3 Feb	2002.10	39.25 ₹ 14,718.75	-5.45 -2043.75	18.02	1,028 3,85,500	73 27,375	208 78,000
2 Feb	2001.00	42.15 ₹ 15,806.25	-27.7 -10387.50	20.15	258 96,750	21 7,875	133 49,875
1 Feb	1974.30	68.2 ₹ 25,575	16.1 6037.50	25.89	59 22,125	-5 -1,875	111 41,625
30 Jan	1998.50	56.05 ₹ 21,018.75	-0.6 -225.00	27.61	309 1,15,875	-29 -10,875	116 43,500
29 Jan	1996.30	57.15 ₹ 21,431.25	20.05 7518.75	24.98	1,409 5,28,375	-19 -7,125	146 54,750
28 Jan	2053.20	35 ₹ 13,125	-6.25 -2343.75	25.31	553 2,07,375	35 13,125	164 61,500
27 Jan	2038.20	41 ₹ 15,375	-17.8 -6675.00	24.6	259 97,125	75 28,125	128 48,000
23 Jan	2002.60	58.6 ₹ 21,975	11.4 4275.00	25.36	115 43,125	-17 -6,375	54 20,250
22 Jan	2022.00	47.6 ₹ 17,850	19.4 7275.00	24.19	108 40,500	67 25,125	71 26,625
21 Jan	2055.40	28.2 ₹ 10,575	-6.9 -2587.50	19.78	2 750	0 0	2 750
20 Jan	2049.10	35.1 ₹ 13,162.5	-42.75 -16031.25	21.62	2 750	0 0	0 0
19 Jan	2073.70	77.85 ₹ 29,193.75	0 0.00	3.45	0 0	0 0	0 0
16 Jan	2081.00	77.85 ₹ 29,193.75	0 0.00	3.22	0 0	0 0	0 0
14 Jan	2068.80	77.85 ₹ 29,193.75	0 0.00	2.9	0 0	0 0	0 0
13 Jan	2082.40	77.85 ₹ 29,193.75	0 0.00	3.04	0 0	0 0	0 0
12 Jan	2098.00	77.85 ₹ 29,193.75	0 0.00	3.63	0 0	0 0	0 0
9 Jan	2070.00	77.85 ₹ 29,193.75	0 0.00	2.8	0 0	0 0	0 0
8 Jan	2082.90	77.85 ₹ 29,193.75	0 0.00	3.18	0 0	0 0	0 0
7 Jan	2070.80	77.85 ₹ 29,193.75	0 0.00	2.61	0 0	0 0	0 0
6 Jan	2095.80	77.85 ₹ 29,193.75	0 0.00	3.5	0 0	0 0	0 0
5 Jan	2075.60	77.85 ₹ 29,193.75	0 0.00	3.03	0 0	0 0	0 0
2 Jan	2067.40	77.85 ₹ 29,193.75	0 0.00	2.53	0 0	0 0	0 0
1 Jan	2040.40	77.85 ₹ 29,193.75	0 0.00	2	0 0	0 0	0 0
31 Dec	2034.90	77.85 ₹ 29,193.75	- NaN	-	0 0	0 0	0 0

For Sbi Life Insurance Co Ltd - strike price 2020 expiring on 24FEB2026

Delta for 2020 PE is -0.63

Historical price for 2020 PE is as follows

On 6 Feb SBILIFE was trading at 1996.70. The strike last trading price was 39.85, which was 11.35 higher than the previous day. The implied volatity was 15.03, the open interest changed by -201 which decreased total open position to 346

On 5 Feb SBILIFE was trading at 2017.80. The strike last trading price was 28, which was 5.85 higher than the previous day. The implied volatity was 16.57, the open interest changed by 277 which increased total open position to 542

On 4 Feb SBILIFE was trading at 2041.70. The strike last trading price was 23.25, which was -14.8 lower than the previous day. The implied volatity was 19.01, the open interest changed by 57 which increased total open position to 266

On 3 Feb SBILIFE was trading at 2002.10. The strike last trading price was 39.25, which was -5.45 lower than the previous day. The implied volatity was 18.02, the open interest changed by 73 which increased total open position to 208

On 2 Feb SBILIFE was trading at 2001.00. The strike last trading price was 42.15, which was -27.7 lower than the previous day. The implied volatity was 20.15, the open interest changed by 21 which increased total open position to 133

On 1 Feb SBILIFE was trading at 1974.30. The strike last trading price was 68.2, which was 16.1 higher than the previous day. The implied volatity was 25.89, the open interest changed by -5 which decreased total open position to 111

On 30 Jan SBILIFE was trading at 1998.50. The strike last trading price was 56.05, which was -0.6 lower than the previous day. The implied volatity was 27.61, the open interest changed by -29 which decreased total open position to 116

On 29 Jan SBILIFE was trading at 1996.30. The strike last trading price was 57.15, which was 20.05 higher than the previous day. The implied volatity was 24.98, the open interest changed by -19 which decreased total open position to 146

On 28 Jan SBILIFE was trading at 2053.20. The strike last trading price was 35, which was -6.25 lower than the previous day. The implied volatity was 25.31, the open interest changed by 35 which increased total open position to 164

On 27 Jan SBILIFE was trading at 2038.20. The strike last trading price was 41, which was -17.8 lower than the previous day. The implied volatity was 24.6, the open interest changed by 75 which increased total open position to 128

On 23 Jan SBILIFE was trading at 2002.60. The strike last trading price was 58.6, which was 11.4 higher than the previous day. The implied volatity was 25.36, the open interest changed by -17 which decreased total open position to 54

On 22 Jan SBILIFE was trading at 2022.00. The strike last trading price was 47.6, which was 19.4 higher than the previous day. The implied volatity was 24.19, the open interest changed by 67 which increased total open position to 71

On 21 Jan SBILIFE was trading at 2055.40. The strike last trading price was 28.2, which was -6.9 lower than the previous day. The implied volatity was 19.78, the open interest changed by 0 which decreased total open position to 2

On 20 Jan SBILIFE was trading at 2049.10. The strike last trading price was 35.1, which was -42.75 lower than the previous day. The implied volatity was 21.62, the open interest changed by 0 which decreased total open position to 0

On 19 Jan SBILIFE was trading at 2073.70. The strike last trading price was 77.85, which was 0 lower than the previous day. The implied volatity was 3.45, the open interest changed by 0 which decreased total open position to 0

On 16 Jan SBILIFE was trading at 2081.00. The strike last trading price was 77.85, which was 0 lower than the previous day. The implied volatity was 3.22, the open interest changed by 0 which decreased total open position to 0

On 14 Jan SBILIFE was trading at 2068.80. The strike last trading price was 77.85, which was 0 lower than the previous day. The implied volatity was 2.9, the open interest changed by 0 which decreased total open position to 0

On 13 Jan SBILIFE was trading at 2082.40. The strike last trading price was 77.85, which was 0 lower than the previous day. The implied volatity was 3.04, the open interest changed by 0 which decreased total open position to 0

On 12 Jan SBILIFE was trading at 2098.00. The strike last trading price was 77.85, which was 0 lower than the previous day. The implied volatity was 3.63, the open interest changed by 0 which decreased total open position to 0

On 9 Jan SBILIFE was trading at 2070.00. The strike last trading price was 77.85, which was 0 lower than the previous day. The implied volatity was 2.8, the open interest changed by 0 which decreased total open position to 0

On 8 Jan SBILIFE was trading at 2082.90. The strike last trading price was 77.85, which was 0 lower than the previous day. The implied volatity was 3.18, the open interest changed by 0 which decreased total open position to 0

On 7 Jan SBILIFE was trading at 2070.80. The strike last trading price was 77.85, which was 0 lower than the previous day. The implied volatity was 2.61, the open interest changed by 0 which decreased total open position to 0

On 6 Jan SBILIFE was trading at 2095.80. The strike last trading price was 77.85, which was 0 lower than the previous day. The implied volatity was 3.5, the open interest changed by 0 which decreased total open position to 0

On 5 Jan SBILIFE was trading at 2075.60. The strike last trading price was 77.85, 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 2 Jan SBILIFE was trading at 2067.40. The strike last trading price was 77.85, which was 0 lower than the previous day. The implied volatity was 2.53, the open interest changed by 0 which decreased total open position to 0

On 1 Jan SBILIFE was trading at 2040.40. The strike last trading price was 77.85, which was 0 lower than the previous day. The implied volatity was 2, the open interest changed by 0 which decreased total open position to 0

On 31 Dec SBILIFE was trading at 2034.90. The strike last trading price was 77.85, which was - 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD