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: 23 Nov, 2026. View: 29 Sep, 2026 27 Oct, 2026 23 Nov, 2026 29 Dec, 2026 25 Jan, 2027

SBIN SPOT Price: 961.85 as on 30 Oct, 2026

State Bank Of India (SBIN) target & price

SBIN Target Price
Target up: 976.68
Target up: 969.27
Target up: 966.85
Target up: 964.43
Target down: 957.02
Target down: 954.6
Target down: 952.18

Date Close Open High Low Volume
30 Fri Oct 2026961.85971.85971.85959.607.51 M
29 Thu Oct 2026971.90956.80971.90954.607.85 M
28 Wed Oct 2026956.80945.00959.55944.0011.01 M
27 Tue Oct 2026945.10958.85965.65945.1010.93 M
26 Mon Oct 2026960.80956.50961.55943.406.68 M
23 Fri Oct 2026958.60970.00971.40949.959.73 M
22 Thu Oct 2026970.00959.55970.90950.055.78 M
21 Wed Oct 2026963.00981.90983.40961.6010.25 M
SBIN Call Put options [SBIN target price] State Bank Of India #SBIN_TargetPrice

Maximum CALL writing has been for strikes: 1000 960 1100 These will serve as resistance

Maximum PUT writing has been for strikes: 1100 960 950 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 860 890 880 960

Put to Call Ratio (PCR) has decreased for strikes: 1020 910 990 980

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
Fri 30 Oct, 202622.605.02%28.051.95%0.91
Thu 29 Oct, 202627.058.12%23.5014.27%0.93
Wed 28 Oct, 202622.454.21%30.553.94%0.88
Tue 27 Oct, 202621.7056.94%33.9071%0.89
Mon 26 Oct, 202625.4567.72%29.3553.86%0.81
Fri 23 Oct, 202624.5036.07%32.3525.03%0.89
Thu 22 Oct, 202630.20110.05%24.4596.75%0.97
Wed 21 Oct, 202629.3024.76%28.7050.94%1.03
Mon 19 Oct, 202634.9588.48%23.85341.67%0.85
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 30 Oct, 202618.209.48%33.60-1.81%0.74
Thu 29 Oct, 202622.153.12%28.458.36%0.82
Wed 28 Oct, 202618.2012.92%36.252.32%0.78
Tue 27 Oct, 202617.7030.01%40.1534.57%0.86
Mon 26 Oct, 202620.8523.9%34.6021.03%0.83
Fri 23 Oct, 202620.4014.82%38.0512.3%0.85
Thu 22 Oct, 202625.1536.63%29.4052.93%0.87
Wed 21 Oct, 202624.6530.63%33.9077.26%0.78
Mon 19 Oct, 202629.6551.34%27.40102.23%0.57
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 30 Oct, 202614.5030.66%39.353.57%0.43
Thu 29 Oct, 202617.7536.48%34.2568%0.54
Wed 28 Oct, 202614.6014.99%42.9016.55%0.44
Tue 27 Oct, 202614.3074.69%46.9037.5%0.43
Mon 26 Oct, 202616.900.36%40.5013.45%0.55
Fri 23 Oct, 202616.8513.97%44.2011.34%0.49
Thu 22 Oct, 202620.8071.53%35.0091.47%0.5
Wed 21 Oct, 202620.8056.52%38.9025.24%0.45
Mon 19 Oct, 202624.8565.77%32.05164.1%0.56
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 30 Oct, 202611.352.81%46.300.73%0.45
Thu 29 Oct, 202614.106.22%40.352.41%0.46
Wed 28 Oct, 202611.656.52%49.602.24%0.48
Tue 27 Oct, 202611.4029.08%54.0012.82%0.5
Mon 26 Oct, 202613.508.43%46.8511.04%0.57
Fri 23 Oct, 202613.6526.4%50.955.62%0.56
Thu 22 Oct, 202617.1524.85%41.0065.1%0.66
Wed 21 Oct, 202617.0023.77%46.006.45%0.5
Mon 19 Oct, 202620.6555.92%39.1085.52%0.58
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 30 Oct, 20268.807.79%46.500%0.36
Thu 29 Oct, 202611.05-3.86%46.500.15%0.39
Wed 28 Oct, 20269.1524.77%59.350%0.38
Tue 27 Oct, 20269.00267.01%59.351.07%0.47
Mon 26 Oct, 202610.4540.51%54.804.8%1.7
Fri 23 Oct, 202610.9519.13%58.450.16%2.28
Thu 22 Oct, 202613.7513.3%47.502.97%2.71
Wed 21 Oct, 202614.2020.83%51.80-1.46%2.99
Mon 19 Oct, 202616.55154.55%44.0515275%3.66
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 30 Oct, 20266.7518.1%61.750.45%0.32
Thu 29 Oct, 20268.605.18%53.75-1.11%0.38
Wed 28 Oct, 20267.1513.6%64.801.81%0.4
Tue 27 Oct, 20267.1023.74%71.0013.62%0.45
Mon 26 Oct, 20268.3054.56%62.1546.24%0.49
Fri 23 Oct, 20268.703.62%66.0031.03%0.52
Thu 22 Oct, 202611.0049.25%54.90125.56%0.41
Wed 21 Oct, 202611.5546.05%59.75125%0.27
Mon 19 Oct, 202614.009.09%53.2014.29%0.18
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 30 Oct, 20265.10-3.5%61.700%0.22
Thu 29 Oct, 20266.604.15%61.701.14%0.21
Wed 28 Oct, 20265.5036.13%76.750%0.22
Tue 27 Oct, 20265.5073.29%76.7552.17%0.3
Mon 26 Oct, 20266.4018.66%69.107.48%0.34
Fri 23 Oct, 20266.8572.12%73.501.9%0.38
Thu 22 Oct, 20268.7033.06%65.0029.63%0.64
Wed 21 Oct, 20269.4013.76%67.2510.96%0.65
Mon 19 Oct, 202611.5551.39%59.7510.61%0.67
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 30 Oct, 20263.80-6.74%75.600%0.11
Thu 29 Oct, 20265.059.45%71.00-0.91%0.1
Wed 28 Oct, 20264.2027.21%83.903.77%0.11
Tue 27 Oct, 20264.2539.93%85.6012.77%0.14
Mon 26 Oct, 20264.9542.37%83.0046.88%0.17
Fri 23 Oct, 20265.5025.83%79.5030.61%0.17
Thu 22 Oct, 20266.854.14%69.7036.11%0.16
Wed 21 Oct, 20267.70-1.36%75.50125%0.12
Mon 19 Oct, 20269.5022.5%68.2033.33%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 30 Oct, 20262.80-11.15%89.000.2%1.24
Thu 29 Oct, 20263.751.73%79.75-0.15%1.1
Wed 28 Oct, 20263.159.41%90.050.35%1.12
Tue 27 Oct, 20263.3034.54%94.2028.22%1.22
Mon 26 Oct, 20263.7538.81%86.25107.04%1.28
Fri 23 Oct, 20264.3011.03%91.154.01%0.86
Thu 22 Oct, 20265.40-13.58%79.55100%0.92
Wed 21 Oct, 20266.3520.45%84.5516.03%0.4
Mon 19 Oct, 20267.95122.94%76.5016.85%0.41
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 30 Oct, 20262.102.91%96.700.81%0.26
Thu 29 Oct, 20262.802.54%88.50-0.4%0.27
Wed 28 Oct, 20262.4522.49%105.000%0.27
Tue 27 Oct, 20262.555.13%105.007.83%0.34
Mon 26 Oct, 20262.9511.96%97.0012.2%0.33
Fri 23 Oct, 20263.5019.66%86.000%0.33
Thu 22 Oct, 20264.159.85%86.0017.14%0.39
Wed 21 Oct, 20265.207.43%93.7515.13%0.37
Mon 19 Oct, 20266.408.29%89.004.11%0.34
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 30 Oct, 20261.553%106.000%0.05
Thu 29 Oct, 20262.1044.19%106.004.55%0.05
Wed 28 Oct, 20261.8049.01%110.500%0.07
Tue 27 Oct, 20262.0014.77%110.50100%0.11
Mon 26 Oct, 20262.25319.05%106.00450%0.06
Fri 23 Oct, 20262.7555.56%102.00100%0.05
Thu 22 Oct, 20263.2028.57%93.000%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 30 Oct, 20261.1546.28%118.250%0.07
Thu 29 Oct, 20261.603.45%118.250%0.11
Wed 28 Oct, 20261.3574.52%118.25-1.41%0.11
Tue 27 Oct, 20261.556.1%123.1031.48%0.19
Mon 26 Oct, 20261.6535.97%115.353.85%0.16
Fri 23 Oct, 20262.250.8%117.008.33%0.21
Thu 22 Oct, 20262.4510.57%106.00108.7%0.19
Wed 21 Oct, 20263.257.58%108.1076.92%0.1
Mon 19 Oct, 20264.1559.85%107.001200%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 30 Oct, 20260.753.21%134.000.05%1.5
Thu 29 Oct, 20260.95-1.05%126.10-0.29%1.54
Wed 28 Oct, 20260.905.44%140.10-0.02%1.53
Tue 27 Oct, 20260.957.44%143.406.18%1.61
Mon 26 Oct, 20261.0541.76%132.9051.16%1.63
Fri 23 Oct, 20261.353.53%137.901.67%1.53
Thu 22 Oct, 20261.4083.28%123.25143.07%1.56
Wed 21 Oct, 20262.40-0.58%131.1010.5%1.18
Mon 19 Oct, 20262.9570.03%120.006.47%1.06
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 30 Oct, 20260.502.6%153.400%1.7
Thu 29 Oct, 20260.55-0.66%156.050%1.75
Wed 28 Oct, 20260.556.59%156.050.1%1.73
Tue 27 Oct, 20260.703.44%160.500.45%1.85
Mon 26 Oct, 20260.651473.96%152.001496.67%1.9
Fri 23 Oct, 20260.9512.94%156.6011.11%1.88
Thu 22 Oct, 20261.0570%157.80-1.91
Wed 21 Oct, 20261.60-92.35--
Tue 29 Sep, 202637.00-92.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 202630.90-105.95--
Mon 28 Sep, 202630.90-105.95--
Fri 25 Sep, 202630.90-105.95--
Thu 24 Sep, 202630.90-105.95--
Wed 23 Sep, 202630.90-105.95--
Tue 22 Sep, 202630.90-105.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 30 Oct, 20260.200%120.45--
Thu 29 Oct, 20260.30-2.13%120.45--
Wed 28 Oct, 20260.3015.03%120.45--
Tue 27 Oct, 20260.403.16%120.45--
Mon 26 Oct, 20260.506.4%120.45--
Fri 23 Oct, 20260.550.68%120.45--
Thu 22 Oct, 20260.65-14.49%120.45--
Wed 21 Oct, 20260.9589.56%--
Mon 19 Oct, 20261.30116.67%--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 30 Oct, 20260.204.57%229.550.21%0.57
Thu 29 Oct, 20260.25-3.69%224.201.46%0.6
Wed 28 Oct, 20260.308.24%236.700%0.57
Tue 27 Oct, 20260.40-2.02%239.0028.42%0.62
Mon 26 Oct, 20260.4525.28%230.8567.26%0.47
Fri 23 Oct, 20260.402.1%235.5026.7%0.35
Thu 22 Oct, 20260.5525.25%220.5585.26%0.28
Wed 21 Oct, 20260.754.87%228.50578.57%0.19
Mon 19 Oct, 20260.9535.24%220.0055.56%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 202611.40-185.00--
Mon 28 Sep, 202611.40-185.00--
Fri 25 Sep, 202611.40-185.00--
Thu 24 Sep, 202611.40-185.00--
Wed 23 Sep, 202611.40-185.00--
Tue 22 Sep, 202611.40-185.00--

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
Fri 30 Oct, 202627.65-6.47%23.1010.39%1.13
Thu 29 Oct, 202632.60-6.56%19.152.47%0.96
Wed 28 Oct, 202627.1513.13%25.6010.89%0.88
Tue 27 Oct, 202626.2541.09%29.0039.89%0.89
Mon 26 Oct, 202630.5073.25%24.5085.85%0.9
Fri 23 Oct, 202629.4072.97%27.2045.22%0.84
Thu 22 Oct, 202635.7551.6%20.0043.31%1
Wed 21 Oct, 202634.7010.43%23.900.8%1.06
Mon 19 Oct, 202641.101.13%19.1021.92%1.16
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 30 Oct, 202633.25-0.35%18.75-6.62%1.34
Thu 29 Oct, 202638.85-6.56%15.554.68%1.43
Wed 28 Oct, 202632.651.74%21.0527.58%1.28
Tue 27 Oct, 202631.3027.99%24.5023.24%1.02
Mon 26 Oct, 202636.2553.79%20.3527.95%1.06
Fri 23 Oct, 202634.6517.67%22.8525.74%1.27
Thu 22 Oct, 202641.908.96%16.4012.37%1.19
Wed 21 Oct, 202641.000.42%19.702.58%1.15
Mon 19 Oct, 202647.1017.99%15.3517.11%1.13
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 30 Oct, 202639.50-0.39%15.05-6.24%3.95
Thu 29 Oct, 202645.60-10.73%12.301.64%4.19
Wed 28 Oct, 202638.556.25%17.2027.64%3.68
Tue 27 Oct, 202636.9073.25%19.9022.65%3.07
Mon 26 Oct, 202642.7532.49%16.9044.83%4.33
Fri 23 Oct, 202640.7510.23%18.8558.35%3.96
Thu 22 Oct, 202648.50-0.46%13.058.61%2.76
Wed 21 Oct, 202646.805.88%16.2020.26%2.53
Mon 19 Oct, 202654.054.08%12.853.42%2.23
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 30 Oct, 202646.50-3.52%11.90-9.65%3.42
Thu 29 Oct, 202653.00-11.89%9.702.89%3.65
Wed 28 Oct, 202645.408.4%13.7017.49%3.12
Tue 27 Oct, 202643.908.84%16.0529.43%2.88
Mon 26 Oct, 202649.0556.19%13.6532.28%2.42
Fri 23 Oct, 202646.903.96%15.50148.35%2.86
Thu 22 Oct, 202655.55-3.35%10.5028.04%1.2
Wed 21 Oct, 202654.40280%13.0067.26%0.9
Mon 19 Oct, 202660.957.84%10.3061.43%2.05
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 30 Oct, 202653.80-3.7%9.302.19%9.38
Thu 29 Oct, 202659.80-6.54%7.507.99%8.84
Wed 28 Oct, 202652.303.59%10.807.05%7.65
Tue 27 Oct, 202649.9524.26%12.9533.17%7.41
Mon 26 Oct, 202656.7534.67%11.004.02%6.91
Fri 23 Oct, 202654.1027.12%12.556%8.95
Thu 22 Oct, 202663.4049.37%8.30-1.56%10.73
Wed 21 Oct, 202661.70507.69%10.35693.83%16.28
Mon 19 Oct, 202666.20116.67%8.0570.53%12.46
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 30 Oct, 202661.8543.14%7.1012.12%4.25
Thu 29 Oct, 202669.607.37%5.80-9.05%5.42
Wed 28 Oct, 202656.851.06%8.4527.2%6.4
Tue 27 Oct, 202656.45370%10.3526.12%5.09
Mon 26 Oct, 202670.750%8.7526.76%18.95
Fri 23 Oct, 202670.750%10.0058.2%14.95
Thu 22 Oct, 202670.7511.11%6.5047.66%9.45
Wed 21 Oct, 202675.5028.57%8.3520.75%7.11
Mon 19 Oct, 202674.007.69%6.5553.62%7.57
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 30 Oct, 202669.703.81%5.405.07%5.22
Thu 29 Oct, 202677.353.41%4.450.79%5.16
Wed 28 Oct, 202667.854.96%6.5013.64%5.29
Tue 27 Oct, 202664.4011.01%7.9525.46%4.89
Mon 26 Oct, 202672.6040.34%6.9562.16%4.32
Fri 23 Oct, 202669.906.39%8.15-4.6%3.74
Thu 22 Oct, 202679.8036.88%5.1515.4%4.17
Wed 21 Oct, 202675.605.96%6.8026.72%4.95
Mon 19 Oct, 202685.104.86%5.6035.57%4.14
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 30 Oct, 2026100.000%4.1510.65%644
Thu 29 Oct, 2026100.000%3.30-7.62%582
Wed 28 Oct, 2026100.000%4.9020.92%630
Tue 27 Oct, 2026100.000%6.2015.78%521
Mon 26 Oct, 2026100.000%5.5515.68%450
Fri 23 Oct, 2026100.000%6.403.18%389
Thu 22 Oct, 2026100.000%4.000.53%377
Wed 21 Oct, 2026100.00-5.251.35%375
Mon 19 Oct, 202694.25-4.00118.93%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 30 Oct, 202682.000%3.1010.34%68
Thu 29 Oct, 202682.000%2.50-14.63%61.63
Wed 28 Oct, 202682.000%3.6519.69%72.19
Tue 27 Oct, 202682.00220%4.909.29%60.31
Mon 26 Oct, 202686.40-4.3065.67%176.6
Fri 23 Oct, 2026186.75-5.1510.12%-
Thu 22 Oct, 2026186.75-3.0042.35%-
Wed 21 Oct, 2026186.75-4.1545.92%-
Mon 19 Oct, 2026186.75-3.20117.76%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 30 Oct, 2026105.650%2.254.88%451.5
Thu 29 Oct, 2026105.65-1.9028.51%430.5
Wed 28 Oct, 2026110.25-2.7059.9%-
Tue 27 Oct, 2026110.25-3.70185.03%-
Mon 26 Oct, 2026110.25-3.4533.64%-
Fri 23 Oct, 2026110.25-4.1014.58%-
Thu 22 Oct, 2026110.25-2.4020%-
Wed 21 Oct, 2026110.25-3.2570.21%-
Mon 19 Oct, 2026110.25-2.5046.88%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 30 Oct, 2026110.000%1.6555.12%147.75
Thu 29 Oct, 2026110.000%1.45-2.06%95.25
Wed 28 Oct, 2026110.000%2.0029.67%97.25
Tue 27 Oct, 2026110.00100%2.85-1.32%75
Mon 26 Oct, 2026101.000%2.65189.52%152
Fri 23 Oct, 2026101.00100%3.3554.41%52.5
Thu 22 Oct, 2026118.000%1.903.03%68
Wed 21 Oct, 2026118.00-2.5511.86%66
Mon 19 Oct, 2026204.70-2.001.72%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 30 Oct, 2026120.00-8.33%1.250.32%57.18
Thu 29 Oct, 2026124.00300%1.1010.39%52.25
Wed 28 Oct, 2026110.000%1.5026.22%189.33
Tue 27 Oct, 2026110.000%2.1523.63%150
Mon 26 Oct, 2026110.00200%2.0558.26%121.33
Fri 23 Oct, 2026108.000%2.6053.33%230
Thu 22 Oct, 2026108.000%1.5526.05%150
Wed 21 Oct, 2026108.000%2.05-1.65%119
Mon 19 Oct, 2026108.000%1.70-11.03%121
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 30 Oct, 2026223.10-0.901.34%-
Thu 29 Oct, 2026223.10-0.805.65%-
Wed 28 Oct, 2026223.10-1.15125.5%-
Tue 27 Oct, 2026223.10-1.7011.06%-
Mon 26 Oct, 2026223.10-1.70123.76%-
Fri 23 Oct, 2026223.10-2.2090.57%-
Thu 22 Oct, 2026223.10-1.20-17.19%-
Wed 21 Oct, 2026223.10-1.60-4.48%-
Mon 19 Oct, 2026223.10-1.500%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 30 Oct, 2026241.90-0.6018.14%-
Thu 29 Oct, 2026241.90-0.6011.88%-
Wed 28 Oct, 2026241.90-0.7059.06%-
Tue 27 Oct, 2026241.90-1.10135.19%-
Mon 26 Oct, 2026241.90-1.1063.64%-
Fri 23 Oct, 2026241.90-1.050%-
Thu 22 Oct, 2026241.90-1.050%-
Wed 21 Oct, 2026241.90-1.050%-
Mon 19 Oct, 2026241.90-1.200%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 30 Oct, 2026166.007.14%0.4010.36%10.89
Thu 29 Oct, 2026172.0516.67%0.453.74%10.57
Wed 28 Oct, 2026155.0012.5%0.5050.18%11.89
Tue 27 Oct, 2026156.500%0.7520.76%8.91
Mon 26 Oct, 2026161.006.67%0.8043.9%7.38
Fri 23 Oct, 2026159.00200%1.1031.2%5.47
Thu 22 Oct, 2026163.000%0.7562.34%12.5
Wed 21 Oct, 2026163.000%0.80492.31%7.7
Mon 19 Oct, 2026163.000%0.70160%1.3

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

Hindi Basics How To Trade In FnO Futures Options Stock Market

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