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: 30 Dec, 2025 27 Jan, 2026 24 Feb, 2026 30 Mar, 2026

SBIN SPOT Price: 1018.90 as on 06 Jan, 2026

State Bank Of India (SBIN) target & price

SBIN Target Price
Target up: 1035
Target up: 1030.98
Target up: 1026.95
Target down: 1015.95
Target down: 1011.93
Target down: 1007.9
Target down: 996.9

Date Close Open High Low Volume
06 Tue Jan 20261018.901007.951024.001004.959.58 M
05 Mon Jan 20261005.551000.001015.501000.0011.26 M
02 Fri Jan 2026998.95984.501009.50983.957.36 M
01 Thu Jan 2026984.75983.20987.65980.354.33 M
31 Wed Dec 2025982.20975.25985.65973.505.81 M
30 Tue Dec 2025973.45963.00976.20959.5015.03 M
29 Mon Dec 2025965.05966.90968.90961.455.27 M
26 Fri Dec 2025966.30968.95971.00964.753.29 M
SBIN Call Put options [SBIN target price] State Bank Of India #SBIN_TargetPrice

Maximum CALL writing has been for strikes: 1000 1100 1030 These will serve as resistance

Maximum PUT writing has been for strikes: 1000 950 980 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 1025 1010 1020 1000

Put to Call Ratio (PCR) has decreased for strikes: 970 1050 950 980

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
Tue 06 Jan, 202631.1588.46%24.35205.56%0.56
Mon 05 Jan, 202624.45246.67%31.05157.14%0.35
Fri 02 Jan, 202621.75150%35.70-0.47
Thu 01 Jan, 202616.00100%61.20--
Wed 31 Dec, 202512.000%61.20--
Tue 30 Dec, 202512.000%61.20--
Mon 29 Dec, 202512.000%61.20--
Fri 26 Dec, 202512.0050%61.20--
Wed 24 Dec, 202516.000%61.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202628.0050%27.003100%10.67
Mon 05 Jan, 202620.00-33.00-0.5
Fri 02 Jan, 202620.55-62.60--
Thu 01 Jan, 202620.55-62.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202625.9530.84%67.15--
Mon 05 Jan, 202620.356.57%67.15--
Fri 02 Jan, 202617.6518.99%67.15--
Thu 01 Jan, 202612.4023.45%67.15--
Wed 31 Dec, 202511.70195.92%67.15--
Tue 30 Dec, 202510.0040%67.15--
Mon 29 Dec, 20259.0512.9%67.15--
Fri 26 Dec, 20259.7514.81%67.15--
Wed 24 Dec, 202513.550%67.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202617.60-69.60--
Mon 05 Jan, 202617.60-69.60--
Fri 02 Jan, 202617.60-69.60--
Thu 01 Jan, 202617.60-69.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202621.75900%73.40--
Mon 05 Jan, 202618.85100%73.40--
Fri 02 Jan, 202613.2050%73.40--
Thu 01 Jan, 202610.55-73.40--
Wed 31 Dec, 202532.70-73.40--
Tue 30 Dec, 202532.70-73.40--
Mon 29 Dec, 202532.70-73.40--
Fri 26 Dec, 202532.70-73.40--
Wed 24 Dec, 202532.70-73.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202615.10-77.00--
Mon 05 Jan, 202615.10-77.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202617.8069.74%40.8020%0.09
Mon 05 Jan, 202613.8068.89%49.50150%0.13
Fri 02 Jan, 202613.75718.18%55.55-0.09
Thu 01 Jan, 20268.10-79.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202612.80-84.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202614.95-47.00300%0.8
Mon 05 Jan, 202626.35-57.60--
Fri 02 Jan, 202626.35-86.75--
Thu 01 Jan, 202626.35-86.75--
Wed 31 Dec, 202526.35-86.75--
Tue 30 Dec, 202526.35-86.75--
Mon 29 Dec, 202526.35-86.75--
Fri 26 Dec, 202526.35-86.75--
Wed 24 Dec, 202526.35-86.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202612.50-93.80--
Mon 05 Jan, 202623.55-93.80--
Fri 02 Jan, 202623.55-93.80--
Thu 01 Jan, 202623.55-93.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 20269.8025.93%101.15--
Mon 05 Jan, 20267.4047.95%101.15--
Fri 02 Jan, 20265.7528.07%101.15--
Thu 01 Jan, 20264.003.64%101.15--
Wed 31 Dec, 20254.35400%101.15--
Tue 30 Dec, 20253.10120%101.15--
Mon 29 Dec, 20253.4566.67%101.15--
Fri 26 Dec, 20254.8550%101.15--
Wed 24 Dec, 20255.800%101.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202618.75-108.70--
Mon 05 Jan, 202618.75-108.70--
Fri 02 Jan, 202618.75-108.70--
Thu 01 Jan, 202618.75-108.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 20266.953.86%116.40--
Mon 05 Jan, 20264.9553.75%116.40--
Fri 02 Jan, 20265.40136.45%116.40--
Thu 01 Jan, 20262.8521.59%116.40--
Wed 31 Dec, 20252.957.32%116.40--
Tue 30 Dec, 20252.7512.33%116.40--
Mon 29 Dec, 20252.650%116.40--
Fri 26 Dec, 20253.05135.48%116.40--
Wed 24 Dec, 20253.603.33%116.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202614.70-124.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 20264.70-132.50--
Date CE CE OI PE PE OI PUT CALL Ratio

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 06 Jan, 202623.80-22.90--
Mon 05 Jan, 202623.80-56.00--
Fri 02 Jan, 202623.80-56.00--
Thu 01 Jan, 202623.80-56.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202636.7021.43%20.00520%0.91
Mon 05 Jan, 202628.40250%24.30400%0.18
Fri 02 Jan, 202621.0060%27.10-0.13
Thu 01 Jan, 202619.45150%55.50--
Wed 31 Dec, 202514.000%55.50--
Tue 30 Dec, 202514.00100%55.50--
Mon 29 Dec, 202514.20-55.50--
Fri 26 Dec, 202544.35-55.50--
Wed 24 Dec, 202544.35-55.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202624.800%18.25-0.5
Mon 05 Jan, 202624.800%49.70--
Fri 02 Jan, 202624.80-49.70--
Thu 01 Jan, 202627.45-49.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202642.80-8.13%16.3063.31%1.12
Mon 05 Jan, 202634.20-4.73%20.5073.75%0.63
Fri 02 Jan, 202629.8034.39%22.15131.88%0.34
Thu 01 Jan, 202623.6513.07%29.0068.29%0.2
Wed 31 Dec, 202522.5023.39%30.25720%0.13
Tue 30 Dec, 202519.005.53%35.00150%0.02
Mon 29 Dec, 202517.303.52%40.000%0.01
Fri 26 Dec, 202518.800.89%40.00-33.33%0.01
Wed 24 Dec, 202520.354.17%31.450%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202635.750%43.85--
Mon 05 Jan, 202635.75-43.85--
Fri 02 Jan, 202631.50-43.85--
Thu 01 Jan, 202631.50-43.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202649.70-3.51%12.8027.27%0.25
Mon 05 Jan, 202638.8032.56%16.30266.67%0.19
Fri 02 Jan, 202635.10258.33%20.20-0.07
Thu 01 Jan, 202629.0033.33%45.10--
Wed 31 Dec, 202527.45350%45.10--
Tue 30 Dec, 202522.20100%45.10--
Mon 29 Dec, 202528.200%45.10--
Fri 26 Dec, 202528.200%45.10--
Wed 24 Dec, 202528.200%45.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202656.900%38.40--
Mon 05 Jan, 202634.550%38.40--
Fri 02 Jan, 202634.55-38.40--
Thu 01 Jan, 202635.95-38.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202657.60-8.7%10.6019.51%3.5
Mon 05 Jan, 202645.20-11.54%12.85167.39%2.67
Fri 02 Jan, 202647.40-22.39%12.9039.39%0.88
Thu 01 Jan, 202634.0521.82%18.50-8.33%0.49
Wed 31 Dec, 202532.2019.57%20.8056.52%0.65
Tue 30 Dec, 202526.809.52%28.950%0.5
Mon 29 Dec, 202526.000%28.950%0.55
Fri 26 Dec, 202527.5050%28.9527.78%0.55
Wed 24 Dec, 202529.003.7%25.005.88%0.64
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202640.85-33.35--
Mon 05 Jan, 202640.85-33.35--
Fri 02 Jan, 202640.85-33.35--
Thu 01 Jan, 202640.85-33.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202667.00-4.08%8.15-26.25%1.26
Mon 05 Jan, 202663.25-3.92%10.555.26%1.63
Fri 02 Jan, 202653.8018.6%11.8035.71%1.49
Thu 01 Jan, 202641.0516.22%15.2016.67%1.3
Wed 31 Dec, 202538.200%16.20152.63%1.3
Tue 30 Dec, 202532.00516.67%21.000%0.51
Mon 29 Dec, 202531.000%21.005.56%3.17
Fri 26 Dec, 202533.50200%21.00260%3
Wed 24 Dec, 202534.80100%20.5066.67%2.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202646.15-28.75--
Mon 05 Jan, 202646.15-28.75--
Fri 02 Jan, 202646.15-28.75--
Thu 01 Jan, 202646.15-28.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202673.05-11.11%6.9524.18%1.77
Mon 05 Jan, 202661.35-11.11%8.25-5.21%1.26
Fri 02 Jan, 202652.70-2.41%8.902.13%1.19
Thu 01 Jan, 202648.002.47%12.6595.83%1.13
Wed 31 Dec, 202544.253.85%13.0584.62%0.59
Tue 30 Dec, 202537.3518.18%15.258.33%0.33
Mon 29 Dec, 202536.503.13%18.500%0.36
Fri 26 Dec, 202539.508.47%17.5026.32%0.38
Wed 24 Dec, 202545.200%16.5011.76%0.32
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202651.85-24.55--
Mon 05 Jan, 202651.85-24.55--
Fri 02 Jan, 202651.85-24.55--
Thu 01 Jan, 202651.85-24.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202676.000%5.5521.86%43.67
Mon 05 Jan, 202676.0020%6.8548.28%35.83
Fri 02 Jan, 202659.7525%6.40-14.71%29
Thu 01 Jan, 202652.000%10.0014.09%42.5
Wed 31 Dec, 202552.000%10.550%37.25
Tue 30 Dec, 202550.000%13.0022.13%37.25
Mon 29 Dec, 202550.000%13.8510.91%30.5
Fri 26 Dec, 202550.00-13.952.8%27.5
Wed 24 Dec, 202575.95-12.400%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202658.00-20.80--
Mon 05 Jan, 202658.00-20.80--
Fri 02 Jan, 202658.00-20.80--
Thu 01 Jan, 202658.00-20.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202682.30-4.5089.8%-
Mon 05 Jan, 202682.30-5.5013.95%-
Fri 02 Jan, 202682.30-6.05-14%-
Thu 01 Jan, 202682.30-7.700%-
Wed 31 Dec, 202582.30-8.1035.14%-
Tue 30 Dec, 202582.30-10.0012.12%-
Mon 29 Dec, 202582.30-10.50175%-
Fri 26 Dec, 202582.30-12.2520%-
Wed 24 Dec, 202582.30-9.500%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202664.55-4.1540%-
Mon 05 Jan, 202664.55-5.350%-
Fri 02 Jan, 202664.55-5.35--
Thu 01 Jan, 202664.55-17.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202688.95-3.70-4.94%-
Mon 05 Jan, 202688.95-4.153.85%-
Fri 02 Jan, 202688.95-4.60110.81%-
Thu 01 Jan, 202688.95-6.10131.25%-
Wed 31 Dec, 202588.95-6.3514.29%-
Tue 30 Dec, 202588.95-8.650%-
Mon 29 Dec, 202588.95-8.657.69%-
Fri 26 Dec, 202588.95-8.450%-
Wed 24 Dec, 202588.95-8.450%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202671.50-14.50--
Mon 05 Jan, 202671.50-14.50--
Fri 02 Jan, 202671.50-14.50--
Thu 01 Jan, 202671.50-14.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202695.95-2.953.57%-
Mon 05 Jan, 202695.95-3.3047.37%-
Fri 02 Jan, 202695.95-3.3558.33%-
Thu 01 Jan, 202695.95-5.000%-
Wed 31 Dec, 202595.95-5.0533.33%-
Tue 30 Dec, 202595.95-6.0028.57%-
Mon 29 Dec, 202595.95-7.0040%-
Fri 26 Dec, 202595.95-7.0066.67%-
Wed 24 Dec, 202595.95-6.50200%-
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 2026103.20-8.100%-
Mon 05 Jan, 2026103.20-8.100%-
Fri 02 Jan, 2026103.20-8.100%-
Thu 01 Jan, 2026103.20-8.100%-
Wed 31 Dec, 2025103.20-8.100%-
Tue 30 Dec, 2025103.20-8.100%-
Mon 29 Dec, 2025103.20-8.100%-
Fri 26 Dec, 2025103.20-8.100%-
Wed 24 Dec, 2025103.20-8.100%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 2026110.70-2.156.72%-
Mon 05 Jan, 2026110.70-2.257.21%-
Fri 02 Jan, 2026110.70-2.2011%-
Thu 01 Jan, 2026110.70-2.9514.94%-
Wed 31 Dec, 2025110.70-3.3035.94%-
Tue 30 Dec, 2025110.70-3.851.59%-
Mon 29 Dec, 2025110.70-4.0023.53%-
Fri 26 Dec, 2025110.70-4.252%-
Wed 24 Dec, 2025110.70-4.052.04%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 2026118.50-11.50--
Mon 05 Jan, 2026118.50-11.50--
Fri 02 Jan, 2026118.50-11.50--
Thu 01 Jan, 2026118.50-11.50--
Wed 31 Dec, 2025118.50-11.50--
Tue 30 Dec, 2025118.50-11.50--
Mon 29 Dec, 2025118.50-11.50--
Fri 26 Dec, 2025118.50-11.50--
Wed 24 Dec, 2025118.50-11.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 2026126.50-1.000%-
Mon 05 Jan, 2026126.50-1.000%-
Fri 02 Jan, 2026126.50-1.80100%-
Thu 01 Jan, 2026126.50-3.700%-
Wed 31 Dec, 2025126.50-3.700%-
Tue 30 Dec, 2025126.50-3.700%-
Mon 29 Dec, 2025126.50-3.700%-
Fri 26 Dec, 2025126.50-3.700%-
Wed 24 Dec, 2025126.50-3.700%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 2026134.75-8.05--
Mon 05 Jan, 2026134.75-8.05--
Fri 02 Jan, 2026134.75-8.05--
Thu 01 Jan, 2026134.75-8.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 2026143.25-2.70--
Mon 05 Jan, 2026143.25-2.70--
Fri 02 Jan, 2026143.25-2.70--
Thu 01 Jan, 2026143.25-2.70--
Wed 31 Dec, 2025143.25-2.70--
Tue 30 Dec, 2025143.25-2.70--
Mon 29 Dec, 2025143.25-2.70--
Fri 26 Dec, 2025143.25-2.70--
Wed 24 Dec, 2025143.25-2.700%-
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 31 Dec, 2025160.70-1.350%-
Tue 30 Dec, 2025160.70-1.350%-
Mon 29 Dec, 2025160.70-1.350%-
Fri 26 Dec, 2025160.70-1.350%-
Wed 24 Dec, 2025160.70-2.000%-
Tue 23 Dec, 2025160.70-2.000%-
Mon 22 Dec, 2025160.70-2.250%-
Fri 19 Dec, 2025160.70-2.250%-
Thu 18 Dec, 2025160.70-2.250%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 31 Dec, 2025178.85-2.85--
Tue 30 Dec, 2025178.85-2.85--
Mon 29 Dec, 2025178.85-2.85--
Fri 26 Dec, 2025178.85-2.85--
Wed 24 Dec, 2025178.85-2.85--
Tue 23 Dec, 2025178.85-2.85--
Mon 22 Dec, 2025178.85-2.85--
Fri 19 Dec, 2025178.85-2.85--
Thu 18 Dec, 2025178.85-2.85--

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