ebook Munafa Stock Market Course + Intraday & FNO calls  

       

SBIN Call Put options [SBIN target price] State Bank Of India #SBIN_TargetPrice

SBIN Call Put options target price & charts for State Bank Of India

SBIN - Share State Bank Of India trades in NSE under Banks

Lot size for STATE BANK OF INDIA SBIN is 750

  SBIN Most Active Call Put Options If you want a more indepth option chain analysis of State Bank Of India, then click here

 

Available expiries for SBIN

SBIN Expiry as on: 24 Feb, 2026. View: 27 Jan, 2026 24 Feb, 2026 30 Mar, 2026 28 Apr, 2026

SBIN SPOT Price: 1144.10 as on 10 Feb, 2026

State Bank Of India (SBIN) target & price

SBIN Target Price
Target up: 1161.3
Target up: 1152.7
Target up: 1149.05
Target up: 1145.4
Target down: 1136.8
Target down: 1133.15
Target down: 1129.5

Date Close Open High Low Volume
10 Tue Feb 20261144.101151.001154.001138.1017.28 M
09 Mon Feb 20261146.001120.001150.001100.5040.85 M
06 Fri Feb 20261066.401070.001073.601051.007.04 M
05 Thu Feb 20261073.501068.201081.001067.509.55 M
04 Wed Feb 20261068.201064.201073.901056.307.31 M
03 Tue Feb 20261064.201087.001089.801040.3016.13 M
02 Mon Feb 20261028.701019.901031.30990.0014.43 M
01 Sun Feb 20261018.201076.001083.60988.3012.05 M
SBIN Call Put options [SBIN target price] State Bank Of India #SBIN_TargetPrice

Maximum CALL writing has been for strikes: 1150 1200 1140 These will serve as resistance

Maximum PUT writing has been for strikes: 1100 1050 1140 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 1165 1050 1120 995

Put to Call Ratio (PCR) has decreased for strikes: 1145 1150 975 910

SBIN options price OTM CALL, ITM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 202617.0070.96%20.05-4.18%0.47
Mon 09 Feb, 202620.20722.35%20.55-0.84
Fri 06 Feb, 20263.00161.54%163.35--
Thu 05 Feb, 20265.15-163.35--
Wed 04 Feb, 20262.35-163.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 202614.6533.74%22.606.13%0.38
Mon 09 Feb, 202617.70118.54%22.95943.93%0.48
Fri 06 Feb, 20262.6012%85.1047.59%0.1
Thu 05 Feb, 20264.459.17%80.6011.54%0.08
Wed 04 Feb, 20264.007.2%83.002.36%0.07
Tue 03 Feb, 20263.751.49%88.300.79%0.08
Mon 02 Feb, 20262.15-12.28%119.75-0.79%0.08
Sun 01 Feb, 20262.4030.96%133.00-6.62%0.07
Fri 30 Jan, 20268.2032.17%75.6512.4%0.1
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 202612.500.75%25.4522.77%0.13
Mon 09 Feb, 202615.201542.48%25.55-0.11
Fri 06 Feb, 20262.307.62%172.80--
Thu 05 Feb, 20264.05-172.80--
Wed 04 Feb, 20261.90-172.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 202610.655.04%28.652.8%0.14
Mon 09 Feb, 202613.20289.75%28.409433.33%0.14
Fri 06 Feb, 20262.051.75%105.000%0.01
Thu 05 Feb, 20263.5042.3%105.000%0.01
Wed 04 Feb, 20263.2012.48%105.000%0.01
Tue 03 Feb, 20263.00-14.99%105.000%0.01
Mon 02 Feb, 20261.903.29%105.000%0.01
Sun 01 Feb, 20262.0515.32%105.000%0.01
Fri 30 Jan, 20266.6012.43%105.000%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 20269.108.13%31.9543.28%0.16
Mon 09 Feb, 202611.4573.09%31.55-0.12
Fri 06 Feb, 20261.85-25.34%171.75--
Thu 05 Feb, 20263.15-17.67%171.75--
Wed 04 Feb, 20262.959.69%171.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 20267.75-11.79%35.6031.78%0.08
Mon 09 Feb, 20269.8097.8%34.95-0.06
Fri 06 Feb, 20261.602.07%187.10--
Thu 05 Feb, 20262.8032.16%187.10--
Wed 04 Feb, 20262.50-6.9%187.10--
Tue 03 Feb, 20262.4015.3%187.10--
Mon 02 Feb, 20261.55-37.78%187.10--
Sun 01 Feb, 20261.60-9.39%187.10--
Fri 30 Jan, 20265.25-9.66%187.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 20266.60-7.74%39.2545.24%0.13
Mon 09 Feb, 20268.40240.97%38.95-0.09
Fri 06 Feb, 20261.6082.28%168.05--
Thu 05 Feb, 20262.55-168.05--
Wed 04 Feb, 20261.85-168.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 20265.55-2.81%43.4012.78%0.06
Mon 09 Feb, 20267.2088.37%43.2570.51%0.05
Fri 06 Feb, 20261.302.31%120.00-2.5%0.05
Thu 05 Feb, 20262.250.51%120.150%0.06
Wed 04 Feb, 20262.05-0.5%120.150%0.06
Tue 03 Feb, 20261.958.19%120.158.11%0.06
Mon 02 Feb, 20261.30-13.79%114.600%0.06
Sun 01 Feb, 20261.300.47%114.600%0.05
Fri 30 Jan, 20264.20-12.22%114.600%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 20264.8021.6%47.25666.67%0.04
Mon 09 Feb, 20266.151146.15%48.70-0.01
Fri 06 Feb, 20261.30-15.22%171.40--
Thu 05 Feb, 20262.00-171.40--
Wed 04 Feb, 20261.65-171.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 20264.05-3.26%52.85150%0
Mon 09 Feb, 20265.35118.37%53.00-0
Fri 06 Feb, 20261.208.69%206.45--
Thu 05 Feb, 20261.85-3.73%206.45--
Wed 04 Feb, 20261.65-1.47%206.45--
Tue 03 Feb, 20261.65-5.48%206.45--
Mon 02 Feb, 20261.150.93%206.45--
Sun 01 Feb, 20261.20-3.17%206.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 20263.5529.27%168.30--
Mon 09 Feb, 20264.80561.29%168.30--
Fri 06 Feb, 20261.10-6.06%168.30--
Thu 05 Feb, 20261.70-168.30--
Wed 04 Feb, 20261.80-168.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 20263.102.59%60.85-6.61%0.07
Mon 09 Feb, 20264.20326.48%59.2523350%0.08
Fri 06 Feb, 20261.0513.9%135.90100%0
Thu 05 Feb, 20261.5024.87%140.000%0
Wed 04 Feb, 20261.4014%140.000%0
Tue 03 Feb, 20261.5018.36%140.00-0
Mon 02 Feb, 20261.0520.26%202.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 20262.70-13.99%169.40--
Mon 09 Feb, 20263.70-169.40--
Fri 06 Feb, 20261.20-169.40--
Thu 05 Feb, 20261.20-169.40--
Wed 04 Feb, 20261.20-169.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 20262.3512.39%225.95--
Mon 09 Feb, 20263.25298.85%225.95--
Fri 06 Feb, 20260.904.82%225.95--
Thu 05 Feb, 20261.30315%225.95--
Wed 04 Feb, 20261.10-225.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 20262.05-52.47%166.20--
Mon 09 Feb, 20262.851015%166.20--
Fri 06 Feb, 20260.9017.65%166.20--
Thu 05 Feb, 20261.2070%166.20--
Wed 04 Feb, 20260.95-166.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 20261.851.86%221.30--
Mon 09 Feb, 20262.551210.81%221.30--
Fri 06 Feb, 20260.752.78%221.30--
Thu 05 Feb, 20261.10-221.30--
Wed 04 Feb, 20263.30-221.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 20261.5569.66%170.45--
Mon 09 Feb, 20262.20-170.45--
Fri 06 Feb, 20260.60-170.45--
Thu 05 Feb, 20260.60-170.45--
Wed 04 Feb, 20260.60-170.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 20261.4534.6%245.55--
Mon 09 Feb, 20262.00-245.55--
Fri 06 Feb, 20260.35-245.55--
Thu 05 Feb, 20260.35-245.55--
Wed 04 Feb, 20260.35-245.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 20261.30-46.39%176.50--
Mon 09 Feb, 20261.75-176.50--
Fri 06 Feb, 20260.30-176.50--
Thu 05 Feb, 20260.30-176.50--
Wed 04 Feb, 20260.30-176.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 20261.20-11.42%99.100%0.02
Mon 09 Feb, 20261.6064700%99.10-0.02
Fri 06 Feb, 20260.900%240.15--
Thu 05 Feb, 20260.90-240.15--
Wed 04 Feb, 20262.45-240.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 20261.05-176.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 20261.0011.84%265.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 20260.95-173.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 20260.8010.99%259.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 20260.75203.95%284.95--

SBIN options price ITM CALL, OTM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 202619.65-0.98%17.65-3.64%0.93
Mon 09 Feb, 202623.05217.44%18.3513397.67%0.95
Fri 06 Feb, 20263.3517.78%131.500%0.02
Thu 05 Feb, 20265.650.93%131.500%0.03
Wed 04 Feb, 20265.0511.99%131.500%0.03
Tue 03 Feb, 20264.6550.31%131.500%0.03
Mon 02 Feb, 20262.451.16%131.50-2.27%0.04
Sun 01 Feb, 20262.802.48%67.750%0.05
Fri 30 Jan, 202610.1529.33%67.7529.41%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 202622.40-22.9%15.40-16.65%1.84
Mon 09 Feb, 202625.80475.78%16.25-1.7
Fri 06 Feb, 20263.8550.52%153.95--
Thu 05 Feb, 20266.4010.98%153.95--
Wed 04 Feb, 20265.7010.19%153.95--
Tue 03 Feb, 20265.2028.69%153.95--
Mon 02 Feb, 20262.7034.07%153.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 202625.40-11.31%13.45-7.11%1.67
Mon 09 Feb, 202629.00200.73%14.40-1.6
Fri 06 Feb, 20264.3530.84%140.80--
Thu 05 Feb, 20267.2031.31%140.80--
Wed 04 Feb, 20266.504.05%140.80--
Tue 03 Feb, 20265.908.25%140.80--
Mon 02 Feb, 20262.95-7.17%140.80--
Sun 01 Feb, 20263.356.23%140.80--
Fri 30 Jan, 202612.5014.23%140.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 202628.35-14.16%11.80-13.8%2.69
Mon 09 Feb, 202632.25104.7%12.75105000%2.68
Fri 06 Feb, 20264.9520.06%55.200%0.01
Thu 05 Feb, 20268.2012.32%55.20-0.01
Wed 04 Feb, 20267.3514.98%144.70--
Tue 03 Feb, 20266.80-17.11%144.70--
Mon 02 Feb, 20263.4047.52%144.70--
Sun 01 Feb, 20263.7014.77%144.70--
Fri 30 Jan, 202613.85-144.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 202632.10-15.29%10.20-2.17%2.57
Mon 09 Feb, 202635.7033.91%11.302087.67%2.23
Fri 06 Feb, 20265.659.47%58.6556.43%0.14
Thu 05 Feb, 20269.154.78%54.0057.3%0.1
Wed 04 Feb, 20268.251.3%57.75-5.32%0.06
Tue 03 Feb, 20267.3517.7%61.2518.99%0.07
Mon 02 Feb, 20263.65-8.27%90.05-1.25%0.07
Sun 01 Feb, 20264.103.47%99.55-18.37%0.06
Fri 30 Jan, 202615.15-4.4%52.8028.95%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 202635.25-6.51%8.95-14.02%1.77
Mon 09 Feb, 202639.3038.33%9.951188.71%1.93
Fri 06 Feb, 20266.509.49%58.255.08%0.21
Thu 05 Feb, 202610.3521.24%49.15-9.23%0.22
Wed 04 Feb, 20269.35-15.36%54.7522.64%0.29
Tue 03 Feb, 20268.15138.39%57.70-3.64%0.2
Mon 02 Feb, 20263.90-13.85%58.800%0.49
Sun 01 Feb, 20264.45-4.41%58.800%0.42
Fri 30 Jan, 202616.659.68%49.55816.67%0.4
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 202639.65-6.51%7.851.67%1.47
Mon 09 Feb, 202643.2095.33%8.802888.24%1.35
Fri 06 Feb, 20267.406.79%44.050%0.09
Thu 05 Feb, 202611.5518.75%44.053.03%0.09
Wed 04 Feb, 202610.509.35%50.50-10.81%0.11
Tue 03 Feb, 20269.457.96%53.90-6.33%0.13
Mon 02 Feb, 20264.50-19.28%81.20-5.95%0.15
Sun 01 Feb, 20264.9520.6%67.80-48.78%0.13
Fri 30 Jan, 202618.406.44%46.3572.63%0.31
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 202643.80-7.97%6.85-2.03%1.9
Mon 09 Feb, 202647.00-28.13%7.80340.18%1.79
Fri 06 Feb, 20268.4556.73%47.100%0.29
Thu 05 Feb, 202612.9510.36%42.950%0.46
Wed 04 Feb, 202611.804.72%44.7551.35%0.5
Tue 03 Feb, 202610.65-0.47%57.052.78%0.35
Mon 02 Feb, 20264.90-16.47%64.350%0.34
Sun 01 Feb, 20266.00-31.45%64.354.35%0.28
Fri 30 Jan, 202620.2069.86%43.15430.77%0.19
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 202647.65-12.2%6.05-4.47%2.3
Mon 09 Feb, 202651.45-35.03%6.951080.72%2.12
Fri 06 Feb, 20269.7010.36%43.45-9.38%0.12
Thu 05 Feb, 202614.6016.55%40.1020.82%0.14
Wed 04 Feb, 202613.35-3.89%43.608.45%0.14
Tue 03 Feb, 202611.950.49%46.6044.03%0.12
Mon 02 Feb, 20265.506.9%72.20-12.74%0.08
Sun 01 Feb, 20266.0530.43%85.30-49.81%0.1
Fri 30 Jan, 202622.206.47%40.1034.9%0.27
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 202651.85-0.54%5.3013.16%0.44
Mon 09 Feb, 202656.15-14.09%6.2099.61%0.39
Fri 06 Feb, 202610.90231.66%38.853.66%0.17
Thu 05 Feb, 202616.2035.5%34.350%0.54
Wed 04 Feb, 202614.8032.55%40.3018.84%0.73
Tue 03 Feb, 202613.454.08%42.35-11.54%0.81
Mon 02 Feb, 20266.15-10.26%68.00-22.26%0.96
Sun 01 Feb, 20266.7057.8%79.6541.98%1.1
Fri 30 Jan, 202624.201.17%36.95404.76%1.23
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 202656.40-1.34%4.70-0.48%1.06
Mon 09 Feb, 202659.45-17.9%5.55278.08%1.05
Fri 06 Feb, 202612.408.32%35.95-9.76%0.23
Thu 05 Feb, 202618.0065.15%33.2026.8%0.27
Wed 04 Feb, 202616.65-0.24%36.9062.57%0.36
Tue 03 Feb, 202615.00-7.16%39.15-14.35%0.22
Mon 02 Feb, 20266.9027.54%63.95-7.52%0.24
Sun 01 Feb, 20267.4516.36%73.65-31.31%0.33
Fri 30 Jan, 202626.3046.42%34.3542.42%0.55
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 202660.601.43%4.205.75%1.01
Mon 09 Feb, 202663.80-29.64%4.95146.55%0.97
Fri 06 Feb, 202614.15-7.81%32.75-20.98%0.28
Thu 05 Feb, 202619.9529.48%30.5043.21%0.32
Wed 04 Feb, 202618.400.36%33.7558.82%0.29
Tue 03 Feb, 202616.35-3.27%35.4010.07%0.18
Mon 02 Feb, 20267.70-1.27%58.85-24.04%0.16
Sun 01 Feb, 20268.1512.74%71.35-12.44%0.21
Fri 30 Jan, 202628.65231.47%31.7088.29%0.27
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 202665.40-1.02%3.700.89%1.17
Mon 09 Feb, 202668.65-11.35%4.50469.66%1.15
Fri 06 Feb, 202615.85-1.31%29.35-16.39%0.18
Thu 05 Feb, 202622.05177.67%27.7545.24%0.21
Wed 04 Feb, 202620.450.86%30.852.7%0.4
Tue 03 Feb, 202618.45-11.99%33.057.02%0.4
Mon 02 Feb, 20268.753.52%55.60-9.25%0.32
Sun 01 Feb, 20268.9061.12%68.05-14.62%0.37
Fri 30 Jan, 202631.1528.35%29.15113.93%0.7
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 202669.85-1.27%3.4014.58%1.24
Mon 09 Feb, 202673.10-56.22%4.0542.37%1.07
Fri 06 Feb, 202618.1020.72%26.45-10.44%0.33
Thu 05 Feb, 202624.5032.3%25.1537.96%0.44
Wed 04 Feb, 202622.6032.89%28.102.69%0.42
Tue 03 Feb, 202620.30-20.33%30.1545.31%0.55
Mon 02 Feb, 20269.8010.95%51.10-13.22%0.3
Sun 01 Feb, 20269.8567.47%63.65-37.63%0.38
Fri 30 Jan, 202633.7010.1%26.7576.49%1.03
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 202674.55-1.78%3.10-3.03%2.08
Mon 09 Feb, 202678.30-48.93%3.75169.23%2.11
Fri 06 Feb, 202620.3039.8%23.7011.46%0.4
Thu 05 Feb, 202627.1014.01%22.8037.88%0.5
Wed 04 Feb, 202625.1540.18%25.5038.86%0.41
Tue 03 Feb, 202622.8024.98%27.6028.39%0.42
Mon 02 Feb, 202611.10-7.16%48.45-25.36%0.41
Sun 01 Feb, 202611.0520.73%58.35-45.11%0.51
Fri 30 Jan, 202636.40-21.63%24.5057.42%1.11
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 202679.30-4.61%2.800.5%3.25
Mon 09 Feb, 202682.50-50.22%3.40109.38%3.09
Fri 06 Feb, 202622.65118.1%21.1527.27%0.73
Thu 05 Feb, 202629.75-6.25%20.559.77%1.26
Wed 04 Feb, 202627.60-12.84%23.1533.98%1.07
Tue 03 Feb, 202625.1514.73%24.9558.15%0.7
Mon 02 Feb, 202612.45-2.82%44.80-21.45%0.51
Sun 01 Feb, 202612.4521%55.05-38.77%0.63
Fri 30 Jan, 202639.15-23.49%22.4033.71%1.24
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 202684.20-2.1%2.50-7.68%2.41
Mon 09 Feb, 202687.40-36.2%3.0588.19%2.56
Fri 06 Feb, 202625.4592.19%18.7510.71%0.87
Thu 05 Feb, 202632.75-10.09%18.5025.05%1.51
Wed 04 Feb, 202630.40-14.5%20.959.44%1.08
Tue 03 Feb, 202627.5519.47%22.5091.61%0.85
Mon 02 Feb, 202613.95-9.34%41.30-12.09%0.53
Sun 01 Feb, 202613.7557.92%52.30-48.56%0.54
Fri 30 Jan, 202642.20-9.94%20.3537.53%1.67
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 202689.15-0.4%2.30-4.82%2.01
Mon 09 Feb, 202691.85-33.24%2.8018.76%2.11
Fri 06 Feb, 202628.2064.91%16.4558.36%1.18
Thu 05 Feb, 202636.20-4.2%16.5510.41%1.23
Wed 04 Feb, 202633.25-15.3%18.80-2.68%1.07
Tue 03 Feb, 202630.452.74%20.1540.97%0.93
Mon 02 Feb, 202615.65-18.48%37.75-2.37%0.68
Sun 01 Feb, 202615.0048.78%49.45-53.55%0.57
Fri 30 Jan, 202645.20-5.05%18.4513.61%1.81
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 202693.95-3.64%2.1012.92%3.66
Mon 09 Feb, 202696.45-24.73%2.5577.65%3.13
Fri 06 Feb, 202631.3516.88%14.75-2.25%1.32
Thu 05 Feb, 202638.95-0.77%14.9013.26%1.58
Wed 04 Feb, 202636.30-8.91%17.0580.9%1.39
Tue 03 Feb, 202633.20-29.09%18.2029.95%0.7
Mon 02 Feb, 202617.4515.39%34.75-49.83%0.38
Sun 01 Feb, 202616.1581.25%45.30-31.03%0.88
Fri 30 Jan, 202648.45-4.81%16.80-2.58%2.3
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 202698.15-0.24%1.90-4.76%2.06
Mon 09 Feb, 2026102.75-13.71%2.306.01%2.16
Fri 06 Feb, 202634.059.22%12.7514.92%1.76
Thu 05 Feb, 202642.15-1.81%13.152.7%1.67
Wed 04 Feb, 202639.95-4.54%15.15-0.98%1.6
Tue 03 Feb, 202636.40-12.64%16.35-3.26%1.54
Mon 02 Feb, 202619.65-2.75%31.80-8.46%1.39
Sun 01 Feb, 202618.20114.57%41.5048.34%1.48
Fri 30 Jan, 202652.50-13.31%15.059.49%2.13
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 2026102.00-3.24%1.75-0.87%2.65
Mon 09 Feb, 2026107.95-21.54%2.157.15%2.59
Fri 06 Feb, 202637.95-0.76%11.3033.32%1.89
Thu 05 Feb, 202645.75-2.24%11.900.93%1.41
Wed 04 Feb, 202642.90-3.53%13.60-5.62%1.36
Tue 03 Feb, 202639.45-16.43%14.5559.38%1.4
Mon 02 Feb, 202621.7531.9%28.95-26.57%0.73
Sun 01 Feb, 202620.6063.64%38.700.85%1.31
Fri 30 Jan, 202655.40-4.47%13.7043.03%2.13
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 2026108.95-1.42%1.60-3.16%0.81
Mon 09 Feb, 2026111.90-9.62%1.95-33.97%0.82
Fri 06 Feb, 202641.20-1.47%10.000.76%1.13
Thu 05 Feb, 202651.50-3.26%10.40-1.32%1.1
Wed 04 Feb, 202646.30-7.36%12.15-1.49%1.08
Tue 03 Feb, 202643.65-24.82%13.00-16.72%1.02
Mon 02 Feb, 202623.95151.79%26.7040.43%0.92
Sun 01 Feb, 202622.6540.7%35.60-0.65%1.64
Fri 30 Jan, 202661.00-8.72%12.2520.26%2.33
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 2026113.051.8%1.40-5.84%2.52
Mon 09 Feb, 2026115.95-12.15%1.75-14.79%2.73
Fri 06 Feb, 202644.90-1.82%8.7530.28%2.81
Thu 05 Feb, 202653.306.93%9.35-2.45%2.12
Wed 04 Feb, 202649.55-4.5%10.8511.21%2.32
Tue 03 Feb, 202647.05-35.58%11.5512.88%2
Mon 02 Feb, 202626.7545.41%23.8526.54%1.14
Sun 01 Feb, 202624.55105.61%32.95-14.78%1.31
Fri 30 Jan, 202662.45-5.77%10.90-5.71%3.16
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 2026117.955.13%1.30-6.55%2.16
Mon 09 Feb, 2026120.65-27.51%1.65-6.34%2.43
Fri 06 Feb, 202649.35-9.43%7.7515.03%1.88
Thu 05 Feb, 202656.65-8.05%8.4011.7%1.48
Wed 04 Feb, 202653.55-4.72%9.60-3.44%1.22
Tue 03 Feb, 202651.35-33.66%10.30-13.95%1.2
Mon 02 Feb, 202629.5517.2%21.85-19.56%0.93
Sun 01 Feb, 202627.35225.37%31.3532.73%1.35
Fri 30 Jan, 202667.30-10.07%9.95-24.92%3.31
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 2026123.05-8.97%1.20-1.19%1.72
Mon 09 Feb, 2026125.85-17.26%1.50-37.06%1.58
Fri 06 Feb, 202653.504.04%6.80-0.66%2.08
Thu 05 Feb, 202661.750.81%7.4527.12%2.18
Wed 04 Feb, 202657.75-4.58%8.5510.79%1.73
Tue 03 Feb, 202654.75-33.1%9.152.56%1.49
Mon 02 Feb, 202632.4094.93%19.7520.42%0.97
Sun 01 Feb, 202629.4566.6%28.15-3.32%1.57
Fri 30 Jan, 202670.70-3.44%8.80-0.14%2.71
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 2026128.900.53%1.15-3.78%1.21
Mon 09 Feb, 2026131.10-0.53%1.40-49.58%1.26
Fri 06 Feb, 202657.30-2.06%5.901.07%2.48
Thu 05 Feb, 202665.450%6.405.66%2.41
Wed 04 Feb, 202662.10-9.77%7.608.6%2.28
Tue 03 Feb, 202658.75-22.66%8.1021.49%1.89
Mon 02 Feb, 202635.20100%18.0530.35%1.21
Sun 01 Feb, 202631.60127.87%26.2511.74%1.85
Fri 30 Jan, 202676.00-1.61%7.90-2.54%3.77
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 2026132.55-1.32%1.00-5.47%1.39
Mon 09 Feb, 2026134.80-7.13%1.25-70.7%1.45
Fri 06 Feb, 202660.400.25%5.15-1.06%4.59
Thu 05 Feb, 202669.45-0.73%5.808.37%4.66
Wed 04 Feb, 202665.50-6.62%6.75-0.97%4.26
Tue 03 Feb, 202662.85-19.49%7.2066.13%4.02
Mon 02 Feb, 202638.60315.27%16.1520.18%1.95
Sun 01 Feb, 202635.3514.91%24.2019.35%6.73
Fri 30 Jan, 202677.000.88%7.05-10.32%6.48
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 2026136.050.68%1.003.43%1.44
Mon 09 Feb, 2026137.10-21.93%1.25-50.72%1.4
Fri 06 Feb, 202665.50-3.11%4.60-3.27%2.21
Thu 05 Feb, 202673.550%5.108.08%2.22
Wed 04 Feb, 202668.75-9.39%5.954.49%2.05
Tue 03 Feb, 202667.00-25.52%6.40-4.05%1.78
Mon 02 Feb, 202642.25266.67%14.805.61%1.38
Sun 01 Feb, 202637.30105.26%21.7553.28%4.79
Fri 30 Jan, 202684.05-2.56%6.25-13.17%6.42
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 2026142.45-14.79%0.90-5.23%5.47
Mon 09 Feb, 2026146.30-12.53%1.10-14.24%4.92
Fri 06 Feb, 202670.60-10.43%4.007.47%5.01
Thu 05 Feb, 202678.156.48%4.558.99%4.18
Wed 04 Feb, 202674.25-9.99%5.25-9.66%4.08
Tue 03 Feb, 202670.90-22.44%5.65-12.42%4.07
Mon 02 Feb, 202645.6573.16%13.2027.29%3.6
Sun 01 Feb, 202640.2012.59%20.1032.81%4.9
Fri 30 Jan, 202687.251.82%5.602.83%4.15
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 202667.000%0.9013.85%1.36
Mon 09 Feb, 202667.000%1.10-55.02%1.19
Fri 06 Feb, 202667.00-2.68%3.4513.78%2.65
Thu 05 Feb, 202677.000%4.00-21.85%2.27
Wed 04 Feb, 202677.000%4.65-10.47%2.9
Tue 03 Feb, 202677.00-20%4.9512.73%3.24
Mon 02 Feb, 202649.35723.53%11.7531.43%2.3
Sun 01 Feb, 202643.5513.33%18.4572.54%14.41
Fri 30 Jan, 202675.900%5.00-10.13%9.47
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 2026151.901%0.80-1.94%2.49
Mon 09 Feb, 2026153.402.45%0.95-23.61%2.57
Fri 06 Feb, 202680.00-1.61%2.958.99%3.44
Thu 05 Feb, 202687.550.4%3.45-6.69%3.11
Wed 04 Feb, 202683.65-1%4.05-5.69%3.34
Tue 03 Feb, 202679.1514.65%4.357.26%3.51
Mon 02 Feb, 202652.3527.78%10.25-1.38%3.75
Sun 01 Feb, 202647.50-4.47%17.0032.43%4.86
Fri 30 Jan, 202689.90-0.28%4.40-0.95%3.51
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 202678.400%0.750%3.55
Mon 09 Feb, 202678.400%1.00-34.73%3.55
Fri 06 Feb, 202678.400%2.6570.71%5.43
Thu 05 Feb, 202678.400%3.107.69%3.18
Wed 04 Feb, 202678.400%3.50-18.24%2.95
Tue 03 Feb, 202678.40-36.23%3.80-23.56%3.61
Mon 02 Feb, 202656.40-9.30-11.49%3.01
Sun 01 Feb, 202656.90-15.2533.52%-
Wed 28 Jan, 202656.90-3.90-7.37%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 2026160.50-0.13%0.75-4.69%2.11
Mon 09 Feb, 2026164.60-0.79%0.90-15.1%2.21
Fri 06 Feb, 202688.80-2.45%2.301.45%2.59
Thu 05 Feb, 202694.50-0.26%2.75-2.91%2.49
Wed 04 Feb, 202690.700%3.10-3.73%2.55
Tue 03 Feb, 202688.8019.48%3.4015.99%2.65
Mon 02 Feb, 202660.30-3.98%8.30-4.19%2.73
Sun 01 Feb, 202653.05-0.73%13.55-3.93%2.74
Fri 30 Jan, 2026106.502.7%3.4514.22%2.83
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 202664.850%0.75-12.88%3.03
Mon 09 Feb, 202664.850%0.90-5.71%3.47
Fri 06 Feb, 202664.850%2.055.26%3.68
Thu 05 Feb, 202664.850%2.4511.76%3.5
Wed 04 Feb, 202664.850%2.70-26.99%3.13
Tue 03 Feb, 202664.850%3.05-36.58%4.29
Mon 02 Feb, 202664.851800%7.358.44%6.76
Sun 01 Feb, 202698.900%13.05130.1%118.5
Fri 30 Jan, 202698.900%3.05-12.71%51.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 2026173.000%0.65-9.13%1.39
Mon 09 Feb, 2026172.100%0.80-41.88%1.53
Fri 06 Feb, 202685.00-0.87%1.8014.56%2.64
Thu 05 Feb, 2026106.000%2.10-1.86%2.28
Wed 04 Feb, 2026102.000.29%2.354.41%2.33
Tue 03 Feb, 202697.2510.22%2.65-13.37%2.23
Mon 02 Feb, 202669.451.29%6.4515.28%2.84
Sun 01 Feb, 202662.75-8.85%11.60-7.77%2.5
Fri 30 Jan, 2026102.600%2.7016.74%2.47
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 202668.550%0.65-1.9%11.44
Mon 09 Feb, 202668.550%0.70-13.22%11.67
Fri 06 Feb, 202668.550%1.6018.63%13.44
Thu 05 Feb, 202668.550%1.853.03%11.33
Wed 04 Feb, 202668.550%2.100%11
Tue 03 Feb, 202668.550%2.35-48.17%11
Mon 02 Feb, 202668.5550%5.7513.69%21.22
Sun 01 Feb, 202686.55-60%10.2537.7%28
Fri 30 Jan, 202678.000%2.45-32.97%8.13
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 2026181.500%0.650.67%3.58
Mon 09 Feb, 2026181.50-0.59%0.80-7.72%3.56
Fri 06 Feb, 202698.90-0.59%1.452.69%3.83
Thu 05 Feb, 2026116.45-0.58%1.65-6.52%3.71
Wed 04 Feb, 2026113.000%1.85-7.91%3.95
Tue 03 Feb, 2026107.5520.42%2.05-40.89%4.29
Mon 02 Feb, 202676.552.16%5.0574.16%8.73
Sun 01 Feb, 202668.50-9.74%9.2551.17%5.12
Fri 30 Jan, 2026123.3510.79%2.152.39%3.06
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 202667.950%0.55-1.1%90
Mon 09 Feb, 202667.950%0.75-3.7%91
Fri 06 Feb, 202667.950%1.25-3.57%94.5
Thu 05 Feb, 202667.950%1.6059.35%98
Wed 04 Feb, 202667.950%1.60-14.58%61.5
Tue 03 Feb, 202667.950%1.85-17.71%72
Mon 02 Feb, 202667.95100%4.300%87.5
Sun 01 Feb, 202695.700%8.454.79%175
Fri 30 Jan, 202695.700%1.904.38%167
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 2026192.75-13.89%0.600%9.19
Mon 09 Feb, 2026194.15-4%0.75-28.36%7.91
Fri 06 Feb, 2026107.000%1.15-5.24%10.6
Thu 05 Feb, 2026123.00-1.32%1.350%11.19
Wed 04 Feb, 2026117.90-0.65%1.504.61%11.04
Tue 03 Feb, 2026115.55-7.83%1.605.53%10.48
Mon 02 Feb, 202686.0027.69%3.75-16.16%9.16
Sun 01 Feb, 202678.55-2.26%7.3038.29%13.95
Fri 30 Jan, 2026132.402.31%1.754.96%9.86
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 202658.00-0.750%-
Mon 09 Feb, 202658.00-0.75-17.29%-
Fri 06 Feb, 202658.00-1.00-1.38%-
Thu 05 Feb, 202658.00-1.20-1.81%-
Wed 04 Feb, 202658.00-1.201.84%-
Tue 03 Feb, 202658.00-1.45-13.55%-
Mon 02 Feb, 202658.00-3.2516.74%-
Sun 01 Feb, 202658.00-6.80-24.03%-
Wed 28 Jan, 202658.00-1.550.71%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 202679.150%0.60-3.36%26.18
Mon 09 Feb, 202679.150%0.708.76%27.09
Fri 06 Feb, 202679.150%0.95-25.34%24.91
Thu 05 Feb, 202679.150%1.155.76%33.36
Wed 04 Feb, 202679.150%1.15-9.16%31.55
Tue 03 Feb, 202679.150%1.35-4.74%34.73
Mon 02 Feb, 202679.1510%2.8515.56%36.45
Sun 01 Feb, 202699.000%5.8048.29%34.7
Fri 30 Jan, 202699.000%1.45-11.7%23.4
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 202664.55-0.450%-
Mon 09 Feb, 202664.55-0.608.77%-
Fri 06 Feb, 202664.55-0.85-26.92%-
Thu 05 Feb, 202664.55-1.0536.84%-
Wed 04 Feb, 202664.55-0.953.64%-
Tue 03 Feb, 202664.55-1.35-32.1%-
Mon 02 Feb, 202664.55-2.4565.31%-
Sun 01 Feb, 202664.55-5.30-19.67%-
Wed 28 Jan, 202664.55-1.30-20.78%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 2026220.00-11.11%0.60-6.03%27.25
Mon 09 Feb, 2026120.150%0.65-13.11%25.78
Fri 06 Feb, 2026120.150%0.80-3.61%29.67
Thu 05 Feb, 2026120.150%0.905.73%30.78
Wed 04 Feb, 2026120.150%0.90-5.42%29.11
Tue 03 Feb, 2026120.15-18.18%1.00-42.41%30.78
Mon 02 Feb, 202671.25-8.33%2.0518.18%43.73
Sun 01 Feb, 2026111.00-7.69%4.7566.8%33.92
Fri 30 Jan, 2026120.000%1.15-33.7%18.77
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 202671.50-0.50-13.16%-
Mon 09 Feb, 202671.50-0.502.7%-
Fri 06 Feb, 202671.50-0.70-3.9%-
Thu 05 Feb, 202671.50-0.80-8.33%-
Wed 04 Feb, 202671.50-0.75-8.7%-
Tue 03 Feb, 202671.50-1.05-24.59%-
Mon 02 Feb, 202671.50-1.80165.22%-
Sun 01 Feb, 202671.50-2.50-4.17%-
Wed 28 Jan, 202671.50-1.0511.63%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 2026222.50-9.09%0.50-4.71%37.1
Mon 09 Feb, 2026223.90-8.33%0.60-36.56%35.39
Fri 06 Feb, 2026140.00-2.7%0.55-0.38%51.14
Thu 05 Feb, 2026149.000%0.701.2%49.95
Wed 04 Feb, 2026149.00-9.76%0.651.11%49.35
Tue 03 Feb, 2026142.20-4.65%0.803.5%44.05
Mon 02 Feb, 2026112.80-4.44%1.4524.02%40.58
Sun 01 Feb, 2026105.702.27%3.5575%31.27
Fri 30 Jan, 2026127.500%0.9516.52%18.27
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 202678.80-0.550%-
Mon 09 Feb, 202678.80-0.55--
Fri 06 Feb, 202678.80-11.90--
Thu 05 Feb, 202678.80-11.90--
Wed 04 Feb, 202678.80-11.90--
Tue 03 Feb, 202678.80-11.90--
Mon 02 Feb, 202678.80-11.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 2026133.450%0.50-12.05%16.85
Mon 09 Feb, 2026133.450%0.55-14.73%19.15
Fri 06 Feb, 2026133.450%0.5510.19%22.46
Thu 05 Feb, 2026133.450%0.65-5.36%20.38
Wed 04 Feb, 2026133.450%0.55-18.6%21.54
Tue 03 Feb, 2026133.450%0.7572.86%26.46
Mon 02 Feb, 2026133.450%1.1095.1%15.31
Sun 01 Feb, 2026133.450%2.95-22.14%7.85
Fri 30 Jan, 2026133.450%0.80-7.09%10.08
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 202686.50-0.40-44.44%-
Mon 09 Feb, 202686.50-0.50--
Fri 06 Feb, 202686.50-9.70--
Thu 05 Feb, 202686.50-9.70--
Wed 04 Feb, 202686.50-9.70--
Tue 03 Feb, 202686.50-9.70--
Mon 02 Feb, 202686.50-9.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 2026242.90-1.1%0.45-7.2%1.83
Mon 09 Feb, 2026245.101.48%0.50-6.64%1.95
Fri 06 Feb, 2026165.60-0.37%0.553.06%2.12
Thu 05 Feb, 2026175.102.46%0.556.11%2.05
Wed 04 Feb, 2026168.30-0.38%0.550.48%1.98
Tue 03 Feb, 2026164.750%0.652.36%1.97
Mon 02 Feb, 2026132.359.28%0.8522.65%1.92
Sun 01 Feb, 2026125.554.98%2.4037.42%1.71
Fri 30 Jan, 2026181.000%0.757.86%1.31
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 202694.50-7.75--
Mon 09 Feb, 202694.50-7.75--
Fri 06 Feb, 202694.50-7.75--
Thu 05 Feb, 202694.50-7.75--
Wed 04 Feb, 202694.50-7.75--
Tue 03 Feb, 202694.50-7.75--
Mon 02 Feb, 202694.50-7.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 2026123.700%0.35-10.8%6.04
Mon 09 Feb, 2026123.700%0.45-41.72%6.77
Fri 06 Feb, 2026123.700%0.456.34%11.62
Thu 05 Feb, 2026123.700%0.503.27%10.92
Wed 04 Feb, 2026123.700%0.45-1.43%10.58
Tue 03 Feb, 2026123.700%0.50-7.62%10.73
Mon 02 Feb, 2026123.700%0.6023.77%11.62
Sun 01 Feb, 2026161.500%1.802.52%9.38
Fri 30 Jan, 2026161.500%0.55-0.42%9.15
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 2026102.80-6.15--
Mon 09 Feb, 2026102.80-6.15--
Fri 06 Feb, 2026102.80-6.15--
Thu 05 Feb, 2026102.80-6.15--
Wed 04 Feb, 2026102.80-6.15--
Tue 03 Feb, 2026102.80-6.15--
Mon 02 Feb, 2026102.80-6.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 2026173.650%0.300%12.31
Mon 09 Feb, 2026173.650%0.35-9.6%12.31
Fri 06 Feb, 2026173.650%0.45-1.12%13.62
Thu 05 Feb, 2026173.650%0.40-1.65%13.77
Wed 04 Feb, 2026173.650%0.40-3.7%14
Tue 03 Feb, 2026173.650%0.45-12.9%14.54
Mon 02 Feb, 2026173.650%0.5053.9%16.69
Sun 01 Feb, 2026173.650%1.502.17%10.85
Fri 30 Jan, 2026173.650%0.506.98%10.62
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 2026272.150%0.25-2.9%3.94
Mon 09 Feb, 2026272.1554.55%0.35-27.37%4.06
Fri 06 Feb, 2026173.400%0.354.4%8.64
Thu 05 Feb, 2026173.400%0.452.25%8.27
Wed 04 Feb, 2026173.400%0.351.14%8.09
Tue 03 Feb, 2026173.400%0.45-31.78%8
Mon 02 Feb, 2026173.400%0.45101.56%11.73
Sun 01 Feb, 2026173.400%1.3048.84%5.82
Fri 30 Jan, 2026173.400%0.40-2.27%3.91
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 10 Feb, 2026283.150%0.25-9.41%0.8
Mon 09 Feb, 2026283.1517.07%0.35-4.49%0.89
Fri 06 Feb, 2026208.651.23%0.20-8.25%1.09
Thu 05 Feb, 2026214.152.53%0.35-2.02%1.2
Wed 04 Feb, 2026211.002.6%0.35-16.1%1.25
Tue 03 Feb, 2026205.0013.24%0.40-4.84%1.53
Mon 02 Feb, 2026171.303.03%0.30117.54%1.82
Sun 01 Feb, 2026162.001.54%1.05612.5%0.86
Fri 30 Jan, 2026221.603.17%0.55-42.86%0.12
Date CE CE OI PE PE OI PUT CALL Ratio

Videos related to: SBIN Call Put options [SBIN target price] State Bank Of India #SBIN_TargetPrice

Hindi Video Correct Way Of Fundamental Analysis Using EPS And PE - MunafaSutra

Hindi Video The Truth Of Stock Markets That Everyone Is Hiding From You

SBIN Call Put options [SBIN target price] State Bank Of India #SBIN_TargetPrice

 

Back to top