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: 24 Feb, 2026 30 Mar, 2026 28 Apr, 2026 26 May, 2026

SBIN SPOT Price: 1066.70 as on 16 Mar, 2026

State Bank Of India (SBIN) target & price

SBIN Target Price
Target up: 1095.5
Target up: 1088.3
Target up: 1081.1
Target down: 1058.6
Target down: 1051.4
Target down: 1044.2
Target down: 1021.7

Date Close Open High Low Volume
16 Mon Mar 20261066.701048.701073.001036.1015.32 M
13 Fri Mar 20261047.001077.501081.301042.3015.98 M
12 Thu Mar 20261085.201075.101098.001070.5014.61 M
11 Wed Mar 20261091.101113.401115.901088.008.36 M
10 Tue Mar 20261112.201111.101119.901104.5017.49 M
09 Mon Mar 20261098.501115.001115.001064.3024.63 M
06 Fri Mar 20261143.001168.501169.301138.0020.33 M
05 Thu Mar 20261169.501181.001183.201150.6022.1 M
SBIN Call Put options [SBIN target price] State Bank Of India #SBIN_TargetPrice

Maximum CALL writing has been for strikes: 1080 1160 1100 These will serve as resistance

Maximum PUT writing has been for strikes: 1100 1200 1150 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 1250 1230 930 860

Put to Call Ratio (PCR) has decreased for strikes: 1205 1190 1215 1105

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 24 Feb, 2026154.00-6.44%0.05-7.57%0.66
Mon 23 Feb, 2026157.05-5.01%0.10-16.97%0.67
Fri 20 Feb, 2026143.15-1.82%0.15-3.47%0.77
Thu 19 Feb, 2026134.35-2.31%0.25-12.84%0.78
Wed 18 Feb, 2026144.00-0.59%0.20-1.71%0.87
Tue 17 Feb, 2026137.50-1.23%0.40-22.05%0.88
Mon 16 Feb, 2026135.35-0.45%0.80-8.62%1.12
Fri 13 Feb, 2026123.00-0.64%1.354.07%1.22
Thu 12 Feb, 2026120.45-1.82%1.50-19.78%1.16
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026146.952.98%0.050.98%0.52
Mon 23 Feb, 2026148.00-2.39%0.05-8.96%0.53
Fri 20 Feb, 2026138.60-1.52%0.15-3.74%0.57
Thu 19 Feb, 2026125.00-1.16%0.30-5.43%0.59
Wed 18 Feb, 2026138.35-0.5%0.25-1.87%0.61
Tue 17 Feb, 2026132.70-0.33%0.45-4.34%0.62
Mon 16 Feb, 2026128.80-0.98%0.85-9.68%0.65
Fri 13 Feb, 2026119.150%1.5013.02%0.71
Thu 12 Feb, 2026111.65-0.33%1.70-41.1%0.63
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026142.80-2.49%0.05-2.53%0.64
Mon 23 Feb, 2026146.50-2.15%0.05-4.16%0.64
Fri 20 Feb, 2026133.00-0.38%0.15-5.01%0.65
Thu 19 Feb, 2026124.75-0.41%0.25-9.42%0.69
Wed 18 Feb, 2026134.45-0.56%0.25-7.87%0.75
Tue 17 Feb, 2026128.50-1.84%0.40-32.95%0.81
Mon 16 Feb, 2026125.75-2.07%0.90-9.55%1.19
Fri 13 Feb, 2026114.95-1.22%1.655.5%1.29
Thu 12 Feb, 2026110.45-2.03%1.95-3.71%1.21
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026140.00-0.3%0.05-1.83%0.32
Mon 23 Feb, 2026124.000%0.05-3.96%0.33
Fri 20 Feb, 2026124.000%0.15-2.16%0.34
Thu 19 Feb, 2026124.00-1.48%0.25-17.44%0.35
Wed 18 Feb, 2026128.90-1.03%0.30-24.66%0.42
Tue 17 Feb, 2026134.00-2.3%0.50-26.86%0.55
Mon 16 Feb, 2026102.050%1.053.24%0.73
Fri 13 Feb, 2026109.700%2.00-1.59%0.71
Thu 12 Feb, 2026106.60-0.85%2.20-15.91%0.72
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026134.30-3.95%0.05-14.73%0.66
Mon 23 Feb, 2026136.20-2.86%0.05-9.11%0.74
Fri 20 Feb, 2026123.35-0.8%0.20-5.43%0.79
Thu 19 Feb, 2026115.10-0.18%0.40-7.75%0.83
Wed 18 Feb, 2026120.40-0.62%0.35-11.77%0.9
Tue 17 Feb, 2026123.000.35%0.55-38.47%1.01
Mon 16 Feb, 2026113.65-1.13%1.15-1.68%1.66
Fri 13 Feb, 2026104.80-1.8%2.15-2.3%1.66
Thu 12 Feb, 2026101.550.43%2.453.61%1.67
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026126.55-0.07%0.05-6.13%0.25
Mon 23 Feb, 2026127.15-0.07%0.05-3.75%0.27
Fri 20 Feb, 2026118.75-0.22%0.20-2.61%0.28
Thu 19 Feb, 2026108.200%0.45-8.15%0.28
Wed 18 Feb, 2026119.45-0.15%0.40-19.03%0.31
Tue 17 Feb, 202692.450%0.65-16.8%0.38
Mon 16 Feb, 202692.45-0.07%1.15-2.21%0.46
Fri 13 Feb, 2026101.104.49%2.353.43%0.47
Thu 12 Feb, 202696.001.02%2.654.62%0.47
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026123.95-14.14%0.05-12.75%1.93
Mon 23 Feb, 2026127.25-7.05%0.10-20.16%1.9
Fri 20 Feb, 2026112.85-0.77%0.25-10.95%2.21
Thu 19 Feb, 2026101.10-2.83%0.50-18.16%2.46
Wed 18 Feb, 2026114.65-1.57%0.45-5.7%2.92
Tue 17 Feb, 2026108.10-7.12%0.75-5.29%3.05
Mon 16 Feb, 2026106.55-5.62%1.30-11.84%2.99
Fri 13 Feb, 202695.55-3.05%2.60-0.37%3.2
Thu 12 Feb, 202691.65-4.28%3.00-6.37%3.11
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026117.45-1.28%0.05-18.33%1.7
Mon 23 Feb, 2026118.000%0.10-8.92%2.05
Fri 20 Feb, 2026108.800.43%0.30-18.67%2.25
Thu 19 Feb, 202698.80-3.72%0.459.46%2.78
Wed 18 Feb, 2026105.00-0.82%0.502.42%2.45
Tue 17 Feb, 2026107.200%0.85-12.16%2.37
Mon 16 Feb, 202695.50-0.41%1.45-6.53%2.7
Fri 13 Feb, 202689.70-0.41%2.851.59%2.87
Thu 12 Feb, 202680.80-1.2%3.2033.78%2.82
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026114.55-3.38%0.05-6.23%0.99
Mon 23 Feb, 2026116.35-1.47%0.05-20.53%1.02
Fri 20 Feb, 2026103.90-1.3%0.30-1.8%1.27
Thu 19 Feb, 202696.10-3.11%0.55-13.18%1.27
Wed 18 Feb, 2026103.551.2%0.50-6.71%1.42
Tue 17 Feb, 202697.90-1.11%0.859.41%1.54
Mon 16 Feb, 202696.10-0.59%1.45-13.4%1.39
Fri 13 Feb, 202685.20-0.51%3.05-10.1%1.6
Thu 12 Feb, 202677.25-2.01%3.550.88%1.77
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026110.15-7.73%0.05-7.96%1.61
Mon 23 Feb, 2026111.55-0.85%0.10-8.27%1.62
Fri 20 Feb, 202691.30-1.26%0.35-0.48%1.75
Thu 19 Feb, 202690.00-4.03%0.55-12.31%1.74
Wed 18 Feb, 202694.000%0.55-7.47%1.9
Tue 17 Feb, 202694.00-0.8%0.95-5.57%2.05
Mon 16 Feb, 202684.50-1.57%1.60-36.89%2.16
Fri 13 Feb, 202681.850%3.30-9.73%3.36
Thu 12 Feb, 202677.00-4.51%3.90-2.57%3.72
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026103.60-10.15%0.05-13.35%1.7
Mon 23 Feb, 2026107.00-4.29%0.10-16.87%1.77
Fri 20 Feb, 202692.95-3.79%0.35-4.09%2.03
Thu 19 Feb, 202680.85-3.02%0.65-27.93%2.04
Wed 18 Feb, 202693.85-2.39%0.55-16.18%2.74
Tue 17 Feb, 202689.15-1.1%1.00-6.5%3.2
Mon 16 Feb, 202686.60-1.86%1.70-18.83%3.38
Fri 13 Feb, 202676.85-9.9%3.60-9.41%4.09
Thu 12 Feb, 202672.65-4.97%4.250.33%4.07
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202698.35-5.42%0.05-6.45%2.49
Mon 23 Feb, 2026101.05-1.67%0.10-13.69%2.52
Fri 20 Feb, 202688.00-1.96%0.40-9.36%2.87
Thu 19 Feb, 202677.00-1.61%0.70-23.86%3.11
Wed 18 Feb, 202688.70-0.64%0.60-12.78%4.02
Tue 17 Feb, 202692.050.32%1.05-18.96%4.58
Mon 16 Feb, 202681.45-10.86%1.80-14.93%5.66
Fri 13 Feb, 202670.95-7.16%4.000.39%5.93
Thu 12 Feb, 202668.50-6.68%4.65-2.54%5.49
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202693.80-10.31%0.05-9.91%1.53
Mon 23 Feb, 202696.10-9.17%0.10-17.6%1.52
Fri 20 Feb, 202683.05-8.78%0.40-4.07%1.68
Thu 19 Feb, 202674.30-4.45%0.70-20.9%1.59
Wed 18 Feb, 202684.15-3.48%0.65-16.6%1.93
Tue 17 Feb, 202678.75-2.33%1.20-19.19%2.23
Mon 16 Feb, 202676.90-4.65%1.95-4.96%2.69
Fri 13 Feb, 202667.50-3.42%4.40-4.03%2.7
Thu 12 Feb, 202663.65-4.03%5.151.76%2.72
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202690.10-4.08%0.05-4.25%1.69
Mon 23 Feb, 202687.40-1.77%0.05-7.34%1.69
Fri 20 Feb, 202678.00-1.11%0.45-10.64%1.79
Thu 19 Feb, 202666.60-1.87%0.90-34.38%1.98
Wed 18 Feb, 202678.85-0.47%0.65-0.99%2.97
Tue 17 Feb, 202673.00-1.53%1.30-13.41%2.98
Mon 16 Feb, 202671.90-3.11%2.10-4.06%3.39
Fri 13 Feb, 202663.25-0.15%4.95-10.41%3.43
Thu 12 Feb, 202659.75-0.88%5.752.17%3.82
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202683.80-15.61%0.05-5.58%2.39
Mon 23 Feb, 202687.20-5.25%0.05-13.46%2.14
Fri 20 Feb, 202673.90-7%0.45-4.36%2.34
Thu 19 Feb, 202664.40-5.13%0.90-15.83%2.28
Wed 18 Feb, 202675.05-5.18%0.75-6.02%2.57
Tue 17 Feb, 202669.75-7.94%1.40-11.55%2.59
Mon 16 Feb, 202667.40-6.17%2.35-2.48%2.7
Fri 13 Feb, 202659.40-4.58%5.45-9.97%2.6
Thu 12 Feb, 202655.15-16.67%6.45-6.88%2.75
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202677.65-4.21%0.05-3.59%1.04
Mon 23 Feb, 202678.65-1.16%0.15-10.51%1.03
Fri 20 Feb, 202668.45-2.28%0.45-13.51%1.14
Thu 19 Feb, 202657.15-0.65%1.00-19.27%1.29
Wed 18 Feb, 202669.55-0.16%0.853.37%1.58
Tue 17 Feb, 202666.30-4.02%1.60-12.13%1.53
Mon 16 Feb, 202661.50-5.97%2.60-4.51%1.67
Fri 13 Feb, 202654.70-2.69%6.15-5.99%1.65
Thu 12 Feb, 202650.70-16.84%7.20-10.69%1.7
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202673.65-16.08%0.05-4.63%2.46
Mon 23 Feb, 202677.05-6.1%0.10-8.64%2.16
Fri 20 Feb, 202663.50-2.77%0.55-1.24%2.22
Thu 19 Feb, 202654.55-5.2%1.05-27.45%2.19
Wed 18 Feb, 202665.05-5.04%1.003.34%2.86
Tue 17 Feb, 202660.55-10.57%1.85-9.78%2.63
Mon 16 Feb, 202657.85-12.28%3.00-6.98%2.6
Fri 13 Feb, 202650.50-6.78%6.95-4.46%2.46
Thu 12 Feb, 202646.45-16.27%8.100.98%2.4
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202668.80-0.93%0.05-0.82%0.38
Mon 23 Feb, 202671.60-0.61%0.05-12.66%0.37
Fri 20 Feb, 202658.70-0.06%0.554.67%0.43
Thu 19 Feb, 202651.65-0.43%1.25-12.4%0.41
Wed 18 Feb, 202659.20-0.12%1.051.47%0.46
Tue 17 Feb, 202655.600%2.053.46%0.46
Mon 16 Feb, 202653.450.37%3.40-9.07%0.44
Fri 13 Feb, 202645.601.3%7.85-10.79%0.49
Thu 12 Feb, 202642.70-0.12%9.20-14.09%0.55
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202663.75-9.64%0.05-8.32%1.06
Mon 23 Feb, 202666.65-2.5%0.10-5.58%1.05
Fri 20 Feb, 202653.55-5.15%0.60-1.11%1.08
Thu 19 Feb, 202645.60-4.53%1.40-14.1%1.04
Wed 18 Feb, 202655.15-1.69%1.20-5.81%1.16
Tue 17 Feb, 202650.10-4.59%2.4011.67%1.21
Mon 16 Feb, 202648.45-6.58%4.00-10.31%1.03
Fri 13 Feb, 202642.15-1.32%8.90-3.94%1.07
Thu 12 Feb, 202639.00-1.35%10.3516.55%1.1
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202658.50-1.38%0.05-1.95%3.37
Mon 23 Feb, 202662.75-9.5%0.10-2.46%3.39
Fri 20 Feb, 202649.00-0.25%0.70-0.08%3.15
Thu 19 Feb, 202639.55-1.96%1.80-6.53%3.14
Wed 18 Feb, 202650.45-2.62%1.4013.56%3.3
Tue 17 Feb, 202645.45-0.94%2.80-7.91%2.83
Mon 16 Feb, 202644.20-2.53%4.4016.55%3.04
Fri 13 Feb, 202638.30-7.64%10.15-1.51%2.54
Thu 12 Feb, 202635.45-28.31%11.80-13.68%2.38
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202654.45-24.68%0.05-22.81%2.58
Mon 23 Feb, 202657.15-9.93%0.15-12.63%2.52
Fri 20 Feb, 202644.15-3.4%0.901.37%2.59
Thu 19 Feb, 202634.25-7.49%2.10-10.1%2.47
Wed 18 Feb, 202645.25-3.57%1.70-7.4%2.54
Tue 17 Feb, 202642.75-10.67%3.4511.89%2.65
Mon 16 Feb, 202640.00-20.96%5.45-11.52%2.12
Fri 13 Feb, 202634.95-6.69%11.60-4.45%1.89
Thu 12 Feb, 202632.15-15.61%13.40-15.51%1.85
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202648.50-8.16%0.05-18.72%1.59
Mon 23 Feb, 202652.30-6.22%0.15-25.55%1.8
Fri 20 Feb, 202639.55-7.32%1.10-2.57%2.27
Thu 19 Feb, 202631.70-3.01%2.85-12.12%2.16
Wed 18 Feb, 202641.20-5.68%2.105.13%2.38
Tue 17 Feb, 202638.50-7.5%4.055.41%2.13
Mon 16 Feb, 202635.00-2.02%6.5021.41%1.87
Fri 13 Feb, 202632.00-11.83%13.15-10.75%1.51
Thu 12 Feb, 202628.65-26.37%15.15-20.47%1.49
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202643.75-28.21%0.05-24.74%2.7
Mon 23 Feb, 202646.50-7.86%0.15-17.44%2.57
Fri 20 Feb, 202634.50-4.69%1.351.82%2.87
Thu 19 Feb, 202626.90-19.36%3.40-18.12%2.69
Wed 18 Feb, 202636.20-4.42%2.601.25%2.65
Tue 17 Feb, 202632.95-10.3%5.0011.1%2.5
Mon 16 Feb, 202631.75-11.25%7.6013.35%2.02
Fri 13 Feb, 202628.60-10.66%15.056.45%1.58
Thu 12 Feb, 202625.85-25.47%17.1062.87%1.33
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202639.25-6.94%0.05-12.25%1.22
Mon 23 Feb, 202641.70-2.26%0.25-11.39%1.29
Fri 20 Feb, 202629.75-2.57%1.709.05%1.42
Thu 19 Feb, 202622.50-3.43%4.30-22.92%1.27
Wed 18 Feb, 202632.30-2.87%3.252.9%1.59
Tue 17 Feb, 202629.05-11.48%6.052.91%1.5
Mon 16 Feb, 202628.35-9.14%9.0528.2%1.29
Fri 13 Feb, 202625.7011.42%17.1017.1%0.92
Thu 12 Feb, 202623.00-42.18%19.5062.76%0.87
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202634.05-19.61%0.05-38.35%1.52
Mon 23 Feb, 202636.70-5.69%0.30-19.34%1.98
Fri 20 Feb, 202625.15-5.95%2.301.28%2.32
Thu 19 Feb, 202618.50-14.06%5.45-1.53%2.15
Wed 18 Feb, 202627.85-7.07%4.10-3.51%1.88
Tue 17 Feb, 202625.65-20.68%7.505.03%1.81
Mon 16 Feb, 202625.10-25.4%10.6011.53%1.37
Fri 13 Feb, 202623.103.72%19.3565.04%0.91
Thu 12 Feb, 202620.6031.42%21.95284.39%0.57
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202628.45-12.31%0.05-27.04%1.55
Mon 23 Feb, 202632.35-27.15%0.45-9.61%1.86
Fri 20 Feb, 202621.35-31.6%3.1010.03%1.5
Thu 19 Feb, 202614.95-3.53%6.65-13.42%0.93
Wed 18 Feb, 202624.35-2.09%5.15-3.87%1.04
Tue 17 Feb, 202622.20-14.86%9.009.11%1.06
Mon 16 Feb, 202621.95-31.65%12.6032.89%0.83
Fri 13 Feb, 202620.5576.38%21.9041.37%0.43
Thu 12 Feb, 202618.4585.74%24.65263.28%0.53
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202624.15-54.59%0.05-46.05%4.35
Mon 23 Feb, 202627.45-38.08%0.60-4.21%3.66
Fri 20 Feb, 202617.40-12.98%4.2520.04%2.37
Thu 19 Feb, 202612.45-13.94%8.900.85%1.72
Wed 18 Feb, 202620.40-12.04%6.5510.71%1.46
Tue 17 Feb, 202619.40-29.65%10.9038.06%1.16
Mon 16 Feb, 202619.30-17.54%14.8048.17%0.59
Fri 13 Feb, 202618.253.83%24.5523.06%0.33
Thu 12 Feb, 202616.2520.45%27.30133.91%0.28
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202619.10-2.8%0.05-42.81%0.61
Mon 23 Feb, 202622.35-17.6%0.7051.09%1.04
Fri 20 Feb, 202613.654.08%5.4054.95%0.57
Thu 19 Feb, 20269.90-3.7%10.60-34.48%0.38
Wed 18 Feb, 202617.20-20.37%8.304.17%0.56
Tue 17 Feb, 202616.45-3.95%13.2038.1%0.43
Mon 16 Feb, 202616.50-2.81%17.40165.26%0.3
Fri 13 Feb, 202616.0535.24%27.45-11.63%0.11
Thu 12 Feb, 202614.30163.47%30.65834.78%0.17
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202613.70-44.52%0.05-52.07%1.26
Mon 23 Feb, 202617.85-63.42%0.9025.11%1.46
Fri 20 Feb, 202610.3511.99%7.2537.81%0.43
Thu 19 Feb, 20268.00-4.95%13.65-40.02%0.35
Wed 18 Feb, 202614.35-12.59%10.402.35%0.55
Tue 17 Feb, 202614.15-12.64%15.5575.42%0.47
Mon 16 Feb, 202614.35113.05%19.65-9.83%0.23
Fri 13 Feb, 202614.25-13.66%30.6045.97%0.55
Thu 12 Feb, 202612.60-0.81%33.75105.72%0.33
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20267.90-4.76%0.05-22.14%0.41
Mon 23 Feb, 202613.05-10.75%1.3089.94%0.5
Fri 20 Feb, 20267.801.58%9.551.64%0.23
Thu 19 Feb, 20266.200.19%16.45-51.15%0.23
Wed 18 Feb, 202611.95-2.21%12.9546.56%0.48
Tue 17 Feb, 202611.956.39%18.45220.66%0.32
Mon 16 Feb, 202612.10-1.81%22.40222.73%0.11
Fri 13 Feb, 202612.4054.24%33.9032%0.03
Thu 12 Feb, 202611.15210.33%37.15455.56%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20262.75-40.15%0.05-35.52%0.84
Mon 23 Feb, 20269.10-39.22%2.4563.31%0.78
Fri 20 Feb, 20265.90-14.39%12.50-12.53%0.29
Thu 19 Feb, 20265.00-16.5%20.20-30.11%0.28
Wed 18 Feb, 20269.8011.59%15.8032.81%0.34
Tue 17 Feb, 202610.1039.32%21.65258.1%0.28
Mon 16 Feb, 202610.55-3.67%25.35-55.49%0.11
Fri 13 Feb, 202611.05-2.07%37.4019.56%0.24
Thu 12 Feb, 20269.7565.39%41.151024.62%0.2
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.60-53.48%1.10-54.33%0.67
Mon 23 Feb, 20265.80-61.84%4.2553.07%0.69
Fri 20 Feb, 20264.20-31.64%15.959.96%0.17
Thu 19 Feb, 20263.95-21.04%25.95-22.38%0.11
Wed 18 Feb, 20268.1037.46%19.0536.09%0.11
Tue 17 Feb, 20268.45197.92%24.95366.67%0.11
Mon 16 Feb, 20268.750.49%28.9054.05%0.07
Fri 13 Feb, 20269.75-27.96%41.6015.63%0.05
Thu 12 Feb, 20268.65130.14%47.55-0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.15-68.93%6.60-37.18%0.31
Mon 23 Feb, 20263.70-24.5%6.90-6.87%0.15
Fri 20 Feb, 20263.00-7.8%19.60-12.3%0.13
Thu 19 Feb, 20262.954.32%28.70-10.75%0.13
Wed 18 Feb, 20266.50-1.98%22.35-2.73%0.15
Tue 17 Feb, 20267.00-15.57%28.6068.58%0.16
Mon 16 Feb, 20267.55-9.68%34.50-63.39%0.08
Fri 13 Feb, 20268.6015.57%44.7540.35%0.19
Thu 12 Feb, 20267.6034.72%49.25-0.16
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-38.4%12.35-1.35%0.12
Mon 23 Feb, 20262.250.21%10.40-28.85%0.08
Fri 20 Feb, 20262.10-0.52%24.000.97%0.11
Thu 19 Feb, 20262.3513.15%34.10-23.13%0.11
Wed 18 Feb, 20265.200.59%25.8550.56%0.16
Tue 17 Feb, 20265.6589.06%31.40270.83%0.11
Mon 16 Feb, 20266.4511.72%36.0526.32%0.05
Fri 13 Feb, 20267.60-0.5%52.9018.75%0.05
Thu 12 Feb, 20266.7030.42%52.45-0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-51.67%16.254.5%0.11
Mon 23 Feb, 20261.30-0.47%14.15-0.89%0.05
Fri 20 Feb, 20261.50-2.59%28.25-10.4%0.05
Thu 19 Feb, 20261.85-22.16%38.50-41.31%0.06
Wed 18 Feb, 20264.1516.61%30.203.9%0.08
Tue 17 Feb, 20264.70-12.55%36.2554.14%0.09
Mon 16 Feb, 20265.5511.86%39.30-52.16%0.05
Fri 13 Feb, 20266.75-3.06%53.102.96%0.11
Thu 12 Feb, 20265.9511.04%57.40864.29%0.11
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-41.98%21.000%0.05
Mon 23 Feb, 20260.801.55%21.00-15.38%0.03
Fri 20 Feb, 20261.15-10%36.85-23.53%0.03
Thu 19 Feb, 20261.50-14.17%39.35-22.73%0.04
Wed 18 Feb, 20263.3511.33%33.254.76%0.04
Tue 17 Feb, 20263.90-8.72%39.95162.5%0.05
Mon 16 Feb, 20264.80-14.56%60.300%0.02
Fri 13 Feb, 20266.0534.81%60.30-20%0.01
Thu 12 Feb, 20265.3098.15%61.05-0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-74.11%25.70-12.94%0.19
Mon 23 Feb, 20260.55-13.91%23.45-28.27%0.06
Fri 20 Feb, 20260.90-8.68%37.40-9.89%0.07
Thu 19 Feb, 20261.20-7.4%48.15-22.87%0.07
Wed 18 Feb, 20262.7012.39%38.45-38.34%0.08
Tue 17 Feb, 20263.302.59%44.3551.09%0.15
Mon 16 Feb, 20264.15-2.07%49.907.96%0.1
Fri 13 Feb, 20265.358.32%61.8519.79%0.09
Thu 12 Feb, 20264.7024.26%65.602472.73%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.10-23.81%44.950%0.09
Mon 23 Feb, 20260.40-12.86%44.950%0.07
Fri 20 Feb, 20260.70-40.93%44.950%0.06
Thu 19 Feb, 20261.00-33.44%44.950%0.04
Wed 18 Feb, 20262.1510.05%43.3036.36%0.02
Tue 17 Feb, 20262.8553.02%44.30-0.02
Mon 16 Feb, 20263.60-21.55%173.15--
Fri 13 Feb, 20264.8518.67%173.15--
Thu 12 Feb, 20264.2095.5%173.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-59.18%35.90-16.67%0.03
Mon 23 Feb, 20260.35-20.7%40.50-7.69%0.01
Fri 20 Feb, 20260.60-18.1%54.90-3.7%0.01
Thu 19 Feb, 20260.85-12.49%48.60-18.18%0.01
Wed 18 Feb, 20261.75-1.16%46.1513.79%0.01
Tue 17 Feb, 20262.35102.7%53.4570.59%0.01
Mon 16 Feb, 20263.153.4%58.6021.43%0.01
Fri 13 Feb, 20264.3015.75%70.1040%0.01
Thu 12 Feb, 20263.708.14%77.90-0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-24.9%59.400%0.07
Mon 23 Feb, 20260.25-18.12%59.400%0.05
Fri 20 Feb, 20260.50-20.36%59.400%0.04
Thu 19 Feb, 20260.709.92%59.400%0.03
Wed 18 Feb, 20261.4513.87%59.400%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-47.25%48.00-5.56%0.03
Mon 23 Feb, 20260.25-26.11%63.600%0.02
Fri 20 Feb, 20260.45-11.55%63.60-5.26%0.01
Thu 19 Feb, 20260.65-13.15%65.15-5%0.01
Wed 18 Feb, 20261.252.46%56.1066.67%0.01
Tue 17 Feb, 20261.7512.25%62.701100%0.01
Mon 16 Feb, 20262.50-14.16%90.000%0
Fri 13 Feb, 20263.45-6.05%90.000%0
Thu 12 Feb, 20263.00-16.16%90.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.0560%126.65--
Mon 23 Feb, 20260.20-25%126.65--
Fri 20 Feb, 20260.40-29.41%126.65--
Thu 19 Feb, 20260.554.94%126.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-50.4%278.45--
Mon 23 Feb, 20260.20-26.86%278.45--
Fri 20 Feb, 20260.30-25.02%278.45--
Thu 19 Feb, 20260.50-16.82%278.45--
Wed 18 Feb, 20260.9016.57%278.45--
Tue 17 Feb, 20261.40-22.68%278.45--
Mon 16 Feb, 20262.05-18.31%278.45--
Fri 13 Feb, 20262.7537.92%278.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-27.44%304.70--
Mon 23 Feb, 20260.15-29.74%304.70--
Fri 20 Feb, 20260.30-14.53%304.70--
Thu 19 Feb, 20260.45-17.32%304.70--
Wed 18 Feb, 20260.75-25.09%304.70--
Tue 17 Feb, 20261.1010.94%304.70--
Mon 16 Feb, 20261.7010.03%304.70--
Fri 13 Feb, 20262.40-0.42%304.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-32.77%75.65-22.22%0.01
Mon 23 Feb, 20260.15-25.98%94.000%0.01
Fri 20 Feb, 20260.25-12.55%94.00-10%0
Thu 19 Feb, 20260.40-12.94%92.00-25.93%0
Wed 18 Feb, 20260.60-17.93%86.6022.73%0.01
Tue 17 Feb, 20260.952.57%90.6015.79%0
Mon 16 Feb, 20261.501.45%99.8518.75%0
Fri 13 Feb, 20262.1014.59%108.050%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-42.6%324.50--
Mon 23 Feb, 20260.10-13.1%324.50--
Fri 20 Feb, 20260.202.44%324.50--
Thu 19 Feb, 20260.30-10.38%324.50--
Wed 18 Feb, 20260.50-14.65%324.50--
Tue 17 Feb, 20260.85-13.69%324.50--
Mon 16 Feb, 20261.3012.4%324.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-26.92%113.300%0
Mon 23 Feb, 20260.10-24.64%113.300%0
Fri 20 Feb, 20260.20-22.6%113.300%0
Thu 19 Feb, 20260.30-16.13%113.300%0
Wed 18 Feb, 20260.45-8.15%113.300%0
Tue 17 Feb, 20260.7039.66%113.30-0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-22.44%344.30--
Mon 23 Feb, 20260.10-21.76%344.30--
Fri 20 Feb, 20260.20-10.58%344.30--
Thu 19 Feb, 20260.30-24.09%344.30--
Wed 18 Feb, 20260.4031.29%344.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-10%336.70--
Mon 23 Feb, 20260.1056.25%336.70--
Fri 20 Feb, 20260.1514.29%336.70--
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 24 Feb, 2026158.55-15.71%0.05-13.39%1.02
Mon 23 Feb, 2026162.15-3.05%0.10-7.3%1
Fri 20 Feb, 2026135.600%0.10-4.86%1.04
Thu 19 Feb, 2026135.60-2.72%0.30-5.88%1.1
Wed 18 Feb, 2026141.050%0.20-1.71%1.13
Tue 17 Feb, 2026141.050%0.40-6.79%1.15
Mon 16 Feb, 2026141.05-0.49%0.75-8.41%1.24
Fri 13 Feb, 2026125.050%1.25-1.8%1.34
Thu 12 Feb, 2026125.05-4.24%1.40-52.43%1.37
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026165.40-7.1%0.05-9.28%0.66
Mon 23 Feb, 2026167.25-6.71%0.10-19.48%0.67
Fri 20 Feb, 2026153.05-0.44%0.20-8.4%0.78
Thu 19 Feb, 2026145.00-2.23%0.25-17.75%0.85
Wed 18 Feb, 2026154.05-2.68%0.25-5.94%1.01
Tue 17 Feb, 2026149.70-5.08%0.45-24.71%1.04
Mon 16 Feb, 2026145.80-1.02%0.65-8.56%1.31
Fri 13 Feb, 2026133.85-0.7%1.10-3.36%1.42
Thu 12 Feb, 2026129.30-1.99%1.25-38.04%1.46
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026167.75-7.47%0.05-11.59%0.96
Mon 23 Feb, 2026171.90-2.03%0.05-6.76%1
Fri 20 Feb, 2026158.000%0.10-0.77%1.05
Thu 19 Feb, 2026145.60-1.6%0.20-15.67%1.06
Wed 18 Feb, 2026161.50-2.72%0.25-1.59%1.24
Tue 17 Feb, 2026152.70-0.77%0.45-2.63%1.22
Mon 16 Feb, 2026130.050%0.65-0.15%1.25
Fri 13 Feb, 2026130.050%1.0511.55%1.25
Thu 12 Feb, 2026130.055.07%1.15-35.12%1.12
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026173.70-23.03%0.05-11.68%2.25
Mon 23 Feb, 2026177.25-4.36%0.10-6.02%1.96
Fri 20 Feb, 2026162.95-1.19%0.15-7.64%2
Thu 19 Feb, 2026153.25-3.3%0.25-9.21%2.14
Wed 18 Feb, 2026164.55-4.4%0.25-21.04%2.28
Tue 17 Feb, 2026159.55-1.89%0.45-10.64%2.76
Mon 16 Feb, 2026155.05-2.56%0.60-7.97%3.03
Fri 13 Feb, 2026145.75-0.98%1.05-2.94%3.21
Thu 12 Feb, 2026139.40-1.98%1.15-3.47%3.27
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026178.70-1.77%0.10-1.4%1.09
Mon 23 Feb, 2026178.900%0.05-0.23%1.08
Fri 20 Feb, 2026157.85-0.75%0.20-0.23%1.09
Thu 19 Feb, 2026168.050%0.25-2.27%1.08
Wed 18 Feb, 2026168.05-0.75%0.20-2.22%1.11
Tue 17 Feb, 2026163.80-0.99%0.40-2.39%1.12
Mon 16 Feb, 2026154.000%0.55-5.73%1.14
Fri 13 Feb, 2026142.350%0.90-32.92%1.21
Thu 12 Feb, 2026142.90-0.74%1.05-7.49%1.8
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026184.00-9.37%0.05-10.73%1.12
Mon 23 Feb, 2026185.00-3.88%0.05-24.23%1.14
Fri 20 Feb, 2026171.70-0.11%0.15-14.62%1.44
Thu 19 Feb, 2026159.75-1.01%0.20-11.46%1.69
Wed 18 Feb, 2026173.00-1%0.25-3.84%1.89
Tue 17 Feb, 2026166.40-1.32%0.35-12.98%1.95
Mon 16 Feb, 2026151.00-0.66%0.50-17.5%2.21
Fri 13 Feb, 2026154.05-4.39%0.900.91%2.66
Thu 12 Feb, 2026146.40-1.34%0.95-4.26%2.52
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026195.40-0.48%0.05-4.31%0.48
Mon 23 Feb, 2026191.00-0.24%0.05-3.24%0.5
Fri 20 Feb, 2026170.60-0.24%0.10-3.57%0.52
Thu 19 Feb, 2026179.300%0.15-1.75%0.53
Wed 18 Feb, 2026179.30-1.18%0.25-0.44%0.54
Tue 17 Feb, 2026169.350%0.35-9.13%0.54
Mon 16 Feb, 2026169.352.66%0.50-15.15%0.59
Fri 13 Feb, 2026153.550%0.80-1.33%0.72
Thu 12 Feb, 2026146.900%0.90-0.66%0.73
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026195.50-5.03%0.05-6.05%1.1
Mon 23 Feb, 2026197.30-2.61%0.10-9.7%1.11
Fri 20 Feb, 2026179.35-0.49%0.20-0.81%1.19
Thu 19 Feb, 2026175.80-1.91%0.20-9.78%1.2
Wed 18 Feb, 2026179.90-0.63%0.203.15%1.3
Tue 17 Feb, 2026179.95-1.86%0.35-13.14%1.25
Mon 16 Feb, 2026175.20-1.08%0.45-5.97%1.42
Fri 13 Feb, 2026160.150%0.75-3.38%1.49
Thu 12 Feb, 2026159.00-2.25%0.80-8.05%1.54
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026199.25-3.92%0.05-1.81%1.11
Mon 23 Feb, 2026186.000%0.05-2.21%1.08
Fri 20 Feb, 2026186.000%0.150%1.11
Thu 19 Feb, 2026186.000%0.15-7%1.11
Wed 18 Feb, 2026186.000%0.25-6.18%1.19
Tue 17 Feb, 2026158.750%0.350%1.27
Mon 16 Feb, 2026158.750%0.40-13.95%1.27
Fri 13 Feb, 2026158.750%0.70-2.59%1.48
Thu 12 Feb, 2026158.750%0.752.66%1.51
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026204.30-1.65%0.05-2.51%0.8
Mon 23 Feb, 2026207.40-4.13%0.10-7.14%0.81
Fri 20 Feb, 2026194.05-0.36%0.15-4.99%0.83
Thu 19 Feb, 2026183.80-0.6%0.20-12.8%0.87
Wed 18 Feb, 2026191.85-0.95%0.20-12.38%1
Tue 17 Feb, 2026189.70-1.75%0.35-5.22%1.13
Mon 16 Feb, 2026183.15-0.58%0.45-3.48%1.17
Fri 13 Feb, 2026172.85-0.35%0.65-4.88%1.2
Thu 12 Feb, 2026166.75-0.92%0.70-1.27%1.26
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026191.450%0.050%1.02
Mon 23 Feb, 2026191.450%0.050%1.02
Fri 20 Feb, 2026191.450%0.050%1.02
Thu 19 Feb, 2026191.450%0.10-0.52%1.02
Wed 18 Feb, 2026191.450%0.20-1.04%1.02
Tue 17 Feb, 2026191.45-1.06%0.30-5.85%1.03
Mon 16 Feb, 2026179.300%0.40-0.49%1.08
Fri 13 Feb, 2026179.300%0.65-0.96%1.09
Thu 12 Feb, 2026152.850%0.70-1.89%1.1
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026212.00-2.65%0.05-2.42%1.1
Mon 23 Feb, 2026210.90-0.26%0.10-19.18%1.09
Fri 20 Feb, 2026212.000%0.15-6.41%1.35
Thu 19 Feb, 2026198.00-0.26%0.20-12.78%1.44
Wed 18 Feb, 2026205.150%0.15-5.3%1.65
Tue 17 Feb, 2026205.15-1.04%0.30-11.04%1.74
Mon 16 Feb, 2026195.85-0.52%0.400.95%1.93
Fri 13 Feb, 2026181.00-0.26%0.55-2.65%1.91
Thu 12 Feb, 2026179.750%0.65-1.43%1.95
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026217.10-1.3%0.05-1.37%0.47
Mon 23 Feb, 2026213.00-4.35%0.05-1.35%0.47
Fri 20 Feb, 2026209.000%0.15-2.63%0.46
Thu 19 Feb, 2026209.000%0.10-11.63%0.47
Wed 18 Feb, 2026209.00-0.62%0.15-21.82%0.53
Tue 17 Feb, 2026204.450%0.25-18.52%0.68
Mon 16 Feb, 2026163.400%0.40-6.9%0.83
Fri 13 Feb, 2026163.400%0.60-9.94%0.9
Thu 12 Feb, 2026163.400%0.60-22.22%0.99
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026224.20-15.07%0.05-4.11%6.37
Mon 23 Feb, 2026227.25-21.82%0.05-9.53%5.65
Fri 20 Feb, 2026212.00-1.41%0.05-8.76%4.88
Thu 19 Feb, 2026202.15-6.73%0.20-3.39%5.27
Wed 18 Feb, 2026215.25-3.12%0.15-8.02%5.09
Tue 17 Feb, 2026208.10-4.6%0.30-5.41%5.36
Mon 16 Feb, 2026205.45-0.67%0.40-4.7%5.41
Fri 13 Feb, 2026192.70-0.8%0.551.65%5.63
Thu 12 Feb, 2026189.90-9.09%0.60-8.74%5.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026172.650%0.100%0.56
Mon 23 Feb, 2026172.650%0.10-12.99%0.56
Fri 20 Feb, 2026172.650%0.100%0.65
Thu 19 Feb, 2026172.650%0.150%0.65
Wed 18 Feb, 2026172.650%0.15-2.53%0.65
Tue 17 Feb, 2026172.650%0.25-5.95%0.66
Mon 16 Feb, 2026172.650%0.35-4.55%0.71
Fri 13 Feb, 2026172.650%0.55-2.22%0.74
Thu 12 Feb, 2026172.650%0.55-23.73%0.76
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026234.00-2.52%0.05-1.15%2.05
Mon 23 Feb, 2026232.25-1.34%0.05-1.05%2.02
Fri 20 Feb, 2026219.15-0.76%0.05-0.75%2.01
Thu 19 Feb, 2026210.00-0.94%0.10-0.75%2.01
Wed 18 Feb, 2026223.050%0.15-2.29%2.01
Tue 17 Feb, 2026222.300.19%0.20-4.04%2.05
Mon 16 Feb, 2026206.45-2.39%0.350.35%2.15
Fri 13 Feb, 2026204.650.18%0.500.71%2.09
Thu 12 Feb, 2026202.250%0.55-1.23%2.08
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026180.000%0.050%2.05
Mon 23 Feb, 2026180.000%0.05-2.22%2.05
Fri 20 Feb, 2026180.000%0.10-23.73%2.09
Thu 19 Feb, 2026180.000%0.10-0.84%2.74
Wed 18 Feb, 2026180.000%0.153.48%2.77
Tue 17 Feb, 2026180.000%0.30-1.71%2.67
Mon 16 Feb, 2026180.000%0.40-1.68%2.72
Fri 13 Feb, 2026180.000%0.50-4.03%2.77
Thu 12 Feb, 2026180.000%0.5011.71%2.88
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026241.40-1.4%0.05-0.94%1.51
Mon 23 Feb, 2026248.00-3.52%0.05-1.93%1.5
Fri 20 Feb, 2026233.85-1.07%0.05-2.68%1.47
Thu 19 Feb, 2026236.00-0.4%0.10-0.97%1.5
Wed 18 Feb, 2026237.00-0.13%0.10-2.08%1.51
Tue 17 Feb, 2026233.50-0.13%0.30-0.94%1.54
Mon 16 Feb, 2026226.20-2.84%0.35-2.59%1.55
Fri 13 Feb, 2026210.35-0.13%0.500.08%1.55
Thu 12 Feb, 2026209.00-0.26%0.55-12.19%1.54
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026210.000%0.050%1.08
Mon 23 Feb, 2026210.000%0.05-24.53%1.08
Fri 20 Feb, 2026210.000%0.10-10.17%1.43
Thu 19 Feb, 2026210.000%0.15-4.84%1.59
Wed 18 Feb, 2026210.000%0.153.33%1.68
Tue 17 Feb, 2026210.000%0.30-9.09%1.62
Mon 16 Feb, 2026210.000%0.650%1.78
Fri 13 Feb, 2026210.000%0.65-2.94%1.78
Thu 12 Feb, 2026210.000%0.50-10.53%1.84
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026254.45-11.11%0.10-7.94%1.09
Mon 23 Feb, 2026237.000%0.05-3.13%1.05
Fri 20 Feb, 2026237.00-0.61%0.051.15%1.08
Thu 19 Feb, 2026243.450%0.10-5.71%1.06
Wed 18 Feb, 2026243.45-0.31%0.10-11.54%1.13
Tue 17 Feb, 2026237.15-0.61%0.30-2.58%1.27
Mon 16 Feb, 2026232.05-4.08%0.30-1.16%1.3
Fri 13 Feb, 2026183.450%0.45-3.36%1.26
Thu 12 Feb, 2026183.450%0.50-2.4%1.3
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202668.550%0.05-5.36%5.89
Mon 23 Feb, 202668.550%0.100%6.22
Fri 20 Feb, 202668.550%0.10-5.08%6.22
Thu 19 Feb, 202668.550%0.15-6.35%6.56
Wed 18 Feb, 202668.550%0.15-19.23%7
Tue 17 Feb, 202668.550%0.30-1.27%8.67
Mon 16 Feb, 202668.550%0.352.6%8.78
Fri 13 Feb, 202668.550%0.45-2.53%8.56
Thu 12 Feb, 202668.550%0.50-12.22%8.78
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026265.55-4.67%0.05-3.49%4.06
Mon 23 Feb, 2026263.00-9.64%0.10-3.06%4.01
Fri 20 Feb, 2026241.000%0.10-12.16%3.74
Thu 19 Feb, 2026241.00-0.6%0.156.64%4.26
Wed 18 Feb, 2026254.00-1.18%0.155.57%3.97
Tue 17 Feb, 2026249.501.2%0.2515.23%3.72
Mon 16 Feb, 2026227.000%0.300.55%3.26
Fri 13 Feb, 2026227.000%0.450.37%3.25
Thu 12 Feb, 2026227.00-0.6%0.45-5.59%3.23
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202667.950%0.050%83
Mon 23 Feb, 202667.950%0.100%83
Fri 20 Feb, 202667.950%0.200%83
Thu 19 Feb, 202667.950%0.200%83
Wed 18 Feb, 202667.950%0.20-5.68%83
Tue 17 Feb, 202667.950%0.300%88
Mon 16 Feb, 202667.950%0.30-1.68%88
Fri 13 Feb, 202667.950%0.400.56%89.5
Thu 12 Feb, 202667.950%0.450%89
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026273.35-16.9%0.05-10.59%7.15
Mon 23 Feb, 2026277.35-15.48%0.10-5.03%6.65
Fri 20 Feb, 2026262.00-5.62%0.15-0.6%5.92
Thu 19 Feb, 2026262.00-1.11%0.15-4.03%5.62
Wed 18 Feb, 2026265.00-3.23%0.15-15.42%5.79
Tue 17 Feb, 2026262.50-6.06%0.20-5.52%6.62
Mon 16 Feb, 2026254.45-11.61%0.30-8.17%6.59
Fri 13 Feb, 2026240.550%0.40-13.52%6.34
Thu 12 Feb, 2026236.00-11.81%0.45-17.24%7.33
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202658.00-0.05-1.52%-
Mon 23 Feb, 202658.00-0.100%-
Fri 20 Feb, 202658.00-0.100%-
Thu 19 Feb, 202658.00-0.10-5.71%-
Wed 18 Feb, 202658.00-0.15-38.05%-
Tue 17 Feb, 202658.00-0.20-0.88%-
Mon 16 Feb, 202658.00-0.30-5.79%-
Fri 13 Feb, 202658.00-0.40-13.57%-
Thu 12 Feb, 202658.00-0.450%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026260.000%0.05-2.06%47.6
Mon 23 Feb, 2026260.000%0.10-1.62%48.6
Fri 20 Feb, 2026260.000%0.10-1.2%49.4
Thu 19 Feb, 2026260.00-16.67%0.153.73%50
Wed 18 Feb, 2026226.100%0.15-2.03%40.17
Tue 17 Feb, 2026226.100%0.255.13%41
Mon 16 Feb, 2026226.100%0.30-1.68%39
Fri 13 Feb, 2026226.100%0.35-10.53%39.67
Thu 12 Feb, 2026226.100%0.45-2.56%44.33
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202664.55-0.150%-
Mon 23 Feb, 202664.55-0.150%-
Fri 20 Feb, 202664.55-0.150%-
Thu 19 Feb, 202664.55-0.150%-
Wed 18 Feb, 202664.55-0.15-3.23%-
Tue 17 Feb, 202664.55-0.450%-
Mon 16 Feb, 202664.55-0.450%-
Fri 13 Feb, 202664.55-0.450%-
Thu 12 Feb, 202664.55-0.450%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026297.00-20%0.050%41.75
Mon 23 Feb, 2026281.000%0.10-2.91%33.4
Fri 20 Feb, 2026281.00-28.57%0.10-1.71%34.4
Thu 19 Feb, 2026237.000%0.15-3.31%25
Wed 18 Feb, 2026237.000%0.10-4.74%25.86
Tue 17 Feb, 2026237.000%0.25-2.56%27.14
Mon 16 Feb, 2026237.000%0.25-4.41%27.86
Fri 13 Feb, 2026237.000%0.35-10.53%29.14
Thu 12 Feb, 2026237.000%0.451.33%32.57
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202671.50-0.05-1.52%-
Mon 23 Feb, 202671.50-0.300%-
Fri 20 Feb, 202671.50-0.300%-
Thu 19 Feb, 202671.50-0.300%-
Wed 18 Feb, 202671.50-0.300%-
Tue 17 Feb, 202671.50-0.30-1.49%-
Mon 16 Feb, 202671.50-0.20-8.22%-
Fri 13 Feb, 202671.50-0.35-1.35%-
Thu 12 Feb, 202671.50-0.40-1.33%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026306.00-6.9%0.05-0.49%22.41
Mon 23 Feb, 2026306.000%0.10-2.56%20.97
Fri 20 Feb, 2026290.000%0.10-0.79%21.52
Thu 19 Feb, 2026290.000%0.10-0.32%21.69
Wed 18 Feb, 2026290.000%0.15-9.6%21.76
Tue 17 Feb, 2026290.000%0.20-6.93%24.07
Mon 16 Feb, 2026278.50-3.33%0.30-1.45%25.86
Fri 13 Feb, 2026268.250%0.40-21.47%25.37
Thu 12 Feb, 2026267.300%0.40-4.44%32.3
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202678.80-0.100%-
Mon 23 Feb, 202678.80-0.100%-
Fri 20 Feb, 202678.80-0.100%-
Thu 19 Feb, 202678.80-0.100%-
Wed 18 Feb, 202678.80-0.100%-
Tue 17 Feb, 202678.80-0.550%-
Mon 16 Feb, 202678.80-0.550%-
Fri 13 Feb, 202678.80-0.550%-
Thu 12 Feb, 202678.80-0.550%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026133.450%0.050%6.92
Mon 23 Feb, 2026133.450%0.05-3.23%6.92
Fri 20 Feb, 2026133.450%0.10-4.12%7.15
Thu 19 Feb, 2026133.450%0.15-17.8%7.46
Wed 18 Feb, 2026133.450%0.15-24.84%9.08
Tue 17 Feb, 2026133.450%0.20-9.25%12.08
Mon 16 Feb, 2026133.450%0.25-8.47%13.31
Fri 13 Feb, 2026133.450%0.35-11.68%14.54
Thu 12 Feb, 2026133.450%0.35-3.17%16.46
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202686.50-0.050%-
Mon 23 Feb, 202686.50-0.05-75%-
Fri 20 Feb, 202686.50-0.050%-
Thu 19 Feb, 202686.50-0.05-71.43%-
Wed 18 Feb, 202686.50-0.20147.06%-
Tue 17 Feb, 202686.50-0.20-29.17%-
Mon 16 Feb, 202686.50-0.2571.43%-
Fri 13 Feb, 202686.50-0.300%-
Thu 12 Feb, 202686.50-0.300%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026325.25-3.85%0.05-5.4%0.97
Mon 23 Feb, 2026327.10-2.7%0.05-15.36%0.99
Fri 20 Feb, 2026312.50-1.23%0.10-2.5%1.14
Thu 19 Feb, 2026309.70-1.42%0.10-3.44%1.15
Wed 18 Feb, 2026313.50-5%0.15-21.59%1.18
Tue 17 Feb, 2026307.95-0.38%0.20-6.2%1.43
Mon 16 Feb, 2026302.00-3.15%0.25-12.03%1.51
Fri 13 Feb, 2026287.500%0.35-2.18%1.67
Thu 12 Feb, 2026289.600.19%0.35-0.11%1.7
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202694.50-7.75--
Mon 23 Feb, 202694.50-7.75--
Fri 20 Feb, 202694.50-7.75--
Thu 19 Feb, 202694.50-7.75--
Wed 18 Feb, 202694.50-7.75--
Tue 17 Feb, 202694.50-7.75--
Mon 16 Feb, 202694.50-7.75--
Fri 13 Feb, 202694.50-7.75--
Thu 12 Feb, 202694.50-7.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026324.000%0.05-0.83%7.44
Mon 23 Feb, 2026324.000%0.050%7.5
Fri 20 Feb, 2026324.000%0.050%7.5
Thu 19 Feb, 2026324.000%0.05-1.64%7.5
Wed 18 Feb, 2026324.00-23.81%0.10-19.21%7.63
Tue 17 Feb, 2026295.600%0.20-5.03%7.19
Mon 16 Feb, 2026295.60-12.5%0.25-5.92%7.57
Fri 13 Feb, 2026304.15-7.69%0.25-0.59%7.04
Thu 12 Feb, 2026123.700%0.352.41%6.54
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026102.80-6.15--
Mon 23 Feb, 2026102.80-6.15--
Fri 20 Feb, 2026102.80-6.15--
Thu 19 Feb, 2026102.80-6.15--
Wed 18 Feb, 2026102.80-6.15--
Tue 17 Feb, 2026102.80-6.15--
Mon 16 Feb, 2026102.80-6.15--
Fri 13 Feb, 2026102.80-6.15--
Thu 12 Feb, 2026102.80-6.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026343.60-15.38%0.05-3.23%10.91
Mon 23 Feb, 2026173.650%0.05-7.46%9.54
Fri 20 Feb, 2026173.650%0.10-7.59%10.31
Thu 19 Feb, 2026173.650%0.10-1.36%11.15
Wed 18 Feb, 2026173.650%0.10-1.34%11.31
Tue 17 Feb, 2026173.650%0.200%11.46
Mon 16 Feb, 2026173.650%0.20-4.49%11.46
Fri 13 Feb, 2026173.650%0.20-3.7%12
Thu 12 Feb, 2026173.650%0.250%12.46
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026355.500%0.103.17%3.82
Mon 23 Feb, 2026352.000%0.05-7.35%3.71
Fri 20 Feb, 2026272.150%0.05-1.45%4
Thu 19 Feb, 2026272.150%0.100%4.06
Wed 18 Feb, 2026272.150%0.109.52%4.06
Tue 17 Feb, 2026272.150%0.200%3.71
Mon 16 Feb, 2026272.150%0.20-7.35%3.71
Fri 13 Feb, 2026272.150%0.250%4
Thu 12 Feb, 2026272.150%0.25-2.86%4
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026363.00-23.08%0.05-3.7%1.11
Mon 23 Feb, 2026367.000%0.05-5.81%0.89
Fri 20 Feb, 2026351.900%0.100%0.95
Thu 19 Feb, 2026351.00-2.15%0.100%0.95
Wed 18 Feb, 2026350.000%0.152.38%0.92
Tue 17 Feb, 2026350.00-1.06%0.150%0.9
Mon 16 Feb, 2026333.900%0.15-2.33%0.89
Fri 13 Feb, 2026329.500%0.15-6.52%0.91
Thu 12 Feb, 2026329.50-2.08%0.20-9.8%0.98
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