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: 26 May, 2026. View: 26 May, 2026 30 Jun, 2026 28 Jul, 2026 25 Aug, 2026

SBIN SPOT Price: 1045.40 as on 25 Jun, 2026

State Bank Of India (SBIN) target & price

SBIN Target Price
Target up: 1063.3
Target up: 1058.83
Target up: 1054.35
Target up: 1046.45
Target down: 1041.98
Target down: 1037.5
Target down: 1029.6

Date Close Open High Low Volume
25 Thu Jun 20261045.401040.001055.401038.5516 M
24 Wed Jun 20261034.601024.001044.501020.5011.72 M
23 Tue Jun 20261024.201041.001045.501022.3510.41 M
22 Mon Jun 20261040.751038.001043.001033.606.21 M
19 Fri Jun 20261035.101042.001042.001029.309.1 M
18 Thu Jun 20261042.701027.901045.701024.4511.05 M
17 Wed Jun 20261026.501017.001028.101013.458.19 M
16 Tue Jun 20261015.301023.801026.551007.409.69 M
SBIN Call Put options [SBIN target price] State Bank Of India #SBIN_TargetPrice

Maximum CALL writing has been for strikes: 1100 1200 1000 These will serve as resistance

Maximum PUT writing has been for strikes: 930 960 950 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 1010 820 1020 990

Put to Call Ratio (PCR) has decreased for strikes: 1100 1180 1080 1120

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 26 May, 20260.05-17.36%82.50-6.63%0.3
Mon 25 May, 20260.20-25.3%80.20-37.02%0.27
Fri 22 May, 20260.25-18.16%98.50-11.67%0.32
Thu 21 May, 20260.35-16.67%98.60-2.76%0.3
Wed 20 May, 20260.45-13.62%97.65-5.71%0.25
Tue 19 May, 20260.75-1.71%102.80-2.1%0.23
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.05-14.4%93.30-11.31%0.49
Mon 25 May, 20260.15-18.67%89.85-14.14%0.47
Fri 22 May, 20260.15-12.47%108.00-1.13%0.45
Thu 21 May, 20260.25-16.57%107.950.07%0.4
Wed 20 May, 20260.40-16.51%107.25-5.54%0.33
Tue 19 May, 20260.60-18.31%110.20-2.09%0.29
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.05-5.34%101.05-18.22%0.56
Mon 25 May, 20260.10-42.62%100.00-22.5%0.65
Fri 22 May, 20260.15-2.86%117.80-1.77%0.48
Thu 21 May, 20260.25-9.3%118.05-2.65%0.47
Wed 20 May, 20260.35-7.16%117.35-3.97%0.44
Tue 19 May, 20260.55-12.88%122.50-2.54%0.43
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.05-8.36%112.25-28.21%0.32
Mon 25 May, 20260.10-17.64%109.50-12.42%0.41
Fri 22 May, 20260.15-10.6%128.00-3.05%0.38
Thu 21 May, 20260.25-15.08%128.30-4.84%0.35
Wed 20 May, 20260.30-10%127.05-6.15%0.32
Tue 19 May, 20260.45-2.74%131.90-1.53%0.3
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.050.12%122.60-9.48%0.29
Mon 25 May, 20260.10-16.59%119.40-13.03%0.32
Fri 22 May, 20260.10-9.16%137.35-5.77%0.31
Thu 21 May, 20260.25-20.68%138.25-3.15%0.3
Wed 20 May, 20260.30-7.11%137.45-3.43%0.24
Tue 19 May, 20260.45-9.27%141.95-4.32%0.23
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.05-4.17%132.70-12.77%0.14
Mon 25 May, 20260.10-27.02%131.45-57.24%0.15
Fri 22 May, 20260.15-13.9%147.70-6.56%0.26
Thu 21 May, 20260.20-17.63%148.05-2.73%0.24
Wed 20 May, 20260.30-11.88%147.45-1.97%0.2
Tue 19 May, 20260.40-5.27%150.45-1.66%0.18
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.05-7.36%140.20-11.39%0.16
Mon 25 May, 20260.10-9.47%138.05-12.05%0.17
Fri 22 May, 20260.10-5.8%156.30-5.75%0.17
Thu 21 May, 20260.15-4.68%154.00-0.44%0.17
Wed 20 May, 20260.30-7.96%157.00-0.29%0.16
Tue 19 May, 20260.40-6.08%162.40-0.58%0.15
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.05-10%152.90-41.25%0.27
Mon 25 May, 20260.10-17%150.55-15.86%0.41
Fri 22 May, 20260.10-21.95%164.00-0.35%0.41
Thu 21 May, 20260.15-10.64%169.90-0.78%0.32
Wed 20 May, 20260.30-9.8%166.80-0.52%0.29
Tue 19 May, 20260.35-8.57%165.00-1.19%0.26
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.05-12.21%163.70-8.56%0.24
Mon 25 May, 20260.10-14.85%160.80-9.39%0.23
Fri 22 May, 20260.10-16.42%175.90-0.81%0.21
Thu 21 May, 20260.20-18.36%178.20-5.73%0.18
Wed 20 May, 20260.25-6.1%192.25-1.13%0.16
Tue 19 May, 20260.35-5.15%187.500%0.15
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.05-2.94%175.00-10.59%0.05
Mon 25 May, 20260.10-14.65%167.45-1.16%0.05
Fri 22 May, 20260.10-16.09%187.30-6.52%0.05
Thu 21 May, 20260.20-2.84%186.80-6.12%0.04
Wed 20 May, 20260.251.26%190.25-2%0.04
Tue 19 May, 20260.30-9.63%193.00-5.66%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.05-0.25%183.35-1.45%0.23
Mon 25 May, 20260.05-24.52%178.55-45.95%0.23
Fri 22 May, 20260.05-9.06%196.60-3.89%0.33
Thu 21 May, 20260.10-10.98%197.15-26.6%0.31
Wed 20 May, 20260.20-11.59%197.10-0.4%0.37
Tue 19 May, 20260.30-15.24%199.70-0.15%0.33
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.050.7%196.95-4.29%0.13
Mon 25 May, 20260.05-10.99%188.50-5.41%0.14
Fri 22 May, 20260.05-3.26%204.65-1.33%0.13
Thu 21 May, 20260.10-19.08%204.100%0.13
Wed 20 May, 20260.153.67%209.650%0.1
Tue 19 May, 20260.30-1.77%216.750%0.11
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.050.15%201.500%0.07
Mon 25 May, 20260.05-4.95%201.50-8.33%0.07
Fri 22 May, 20260.05-9.96%224.850%0.07
Thu 21 May, 20260.10-9.92%224.850%0.06
Wed 20 May, 20260.15-3.64%224.850%0.06
Tue 19 May, 20260.20-5.89%224.85-2.04%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.0529.44%214.60-22.12%0.46
Mon 25 May, 20260.05-11.39%212.15-1.09%0.76
Fri 22 May, 20260.10-13.04%224.00-0.22%0.69
Thu 21 May, 20260.05-6%228.00-0.87%0.6
Wed 20 May, 20260.15-2.74%231.00-0.22%0.57
Tue 19 May, 20260.20-13.59%225.00-0.22%0.55
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.050%228.000%0.02
Mon 25 May, 20260.05-11.95%228.00-14.29%0.02
Fri 22 May, 20260.10-2.5%226.300%0.02
Thu 21 May, 20260.05-6.53%226.300%0.02
Wed 20 May, 20260.10-7.48%226.300%0.02
Tue 19 May, 20260.20-1.7%226.300%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.05-6.17%232.50-14.66%0.19
Mon 25 May, 20260.05-14.43%229.75-8.36%0.21
Fri 22 May, 20260.05-12.33%247.80-7.71%0.2
Thu 21 May, 20260.05-7.56%247.50-1.54%0.19
Wed 20 May, 20260.10-9.57%246.85-0.63%0.17
Tue 19 May, 20260.15-4.02%247.00-0.36%0.16
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.050%49.50--
Mon 25 May, 20260.05-15.68%49.50--
Fri 22 May, 20260.10-5.46%49.50--
Thu 21 May, 20260.050%49.50--
Wed 20 May, 20260.10-1.54%49.50--
Tue 19 May, 20260.10-3.84%49.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.05-0.09%253.60-25%0.01
Mon 25 May, 20260.05-11.04%251.00-50%0.01
Fri 22 May, 20260.10-4.5%283.000%0.01
Thu 21 May, 20260.05-5.24%283.000%0.01
Wed 20 May, 20260.100%283.00-5.88%0.01
Tue 19 May, 20260.100.7%270.00-5.56%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.050.21%265.00-14.29%0.01
Mon 25 May, 20260.05-7.7%275.10-74.07%0.01
Fri 22 May, 20260.10-4.71%289.000%0.03
Thu 21 May, 20260.05-5.15%289.000%0.02
Wed 20 May, 20260.10-7.55%289.000%0.02
Tue 19 May, 20260.153.71%270.400%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.050.2%285.80-64.29%0.01
Mon 25 May, 20260.05-2.1%298.00-24.32%0.03
Fri 22 May, 20260.10-2.24%308.00-30.19%0.04
Thu 21 May, 20260.05-2.99%309.00-5.36%0.05
Wed 20 May, 20260.05-2.21%308.90-17.65%0.05
Tue 19 May, 20260.15-0.62%311.90-10.53%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.05-0.54%313.000%0.01
Mon 25 May, 20260.050%319.00-93.55%0.01
Fri 22 May, 20260.05-3.62%268.650%0.17
Thu 21 May, 20260.05-6.07%268.650%0.16
Wed 20 May, 20260.050.24%268.650%0.15
Tue 19 May, 20260.0517.09%268.650%0.15
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.05-1.27%--
Mon 25 May, 20260.05-17.34%--
Fri 22 May, 20260.050%--
Thu 21 May, 20260.10-12.27%--
Wed 20 May, 20260.05-26.87%--
Tue 19 May, 20260.10-1.46%--

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 26 May, 20260.05-15.06%72.35-2.42%0.4
Mon 25 May, 20260.25-17.73%71.75-20.55%0.35
Fri 22 May, 20260.30-16.93%89.10-3.14%0.36
Thu 21 May, 20260.40-24.81%87.45-1.83%0.31
Wed 20 May, 20260.50-20.15%87.30-7.73%0.24
Tue 19 May, 20260.85-5.29%91.05-1.4%0.2
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.05-22.21%62.45-3.38%0.38
Mon 25 May, 20260.30-16.99%59.75-8.72%0.3
Fri 22 May, 20260.35-6.45%78.20-2.7%0.28
Thu 21 May, 20260.55-8.49%78.10-1.84%0.27
Wed 20 May, 20260.65-17.06%77.80-5.17%0.25
Tue 19 May, 20261.00-6%83.05-8.56%0.22
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.05-28.06%52.65-2.47%0.58
Mon 25 May, 20260.30-32.96%49.55-11.21%0.43
Fri 22 May, 20260.45-11.43%68.70-3.83%0.33
Thu 21 May, 20260.65-10.01%67.90-6.73%0.3
Wed 20 May, 20260.90-7.27%68.30-5.08%0.29
Tue 19 May, 20261.25-4.85%70.50-7.33%0.28
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.05-46.96%42.60-5.28%0.44
Mon 25 May, 20260.40-8.22%40.00-10.54%0.25
Fri 22 May, 20260.60-11.35%58.65-0.44%0.25
Thu 21 May, 20260.90-3.79%58.45-2.24%0.23
Wed 20 May, 20261.20-0.94%58.60-3.7%0.22
Tue 19 May, 20261.70-2.89%62.25-4.8%0.23
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.05-40.58%32.45-20%0.34
Mon 25 May, 20260.60-24.76%30.30-58.42%0.25
Fri 22 May, 20260.80-21.71%48.65-15.48%0.46
Thu 21 May, 20261.25-22.85%49.20-10.46%0.43
Wed 20 May, 20261.65-2.86%48.55-3.66%0.37
Tue 19 May, 20262.25-6.7%54.00-8.19%0.37
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.05-55.23%22.70-26.39%0.29
Mon 25 May, 20261.05-11.04%21.05-44.24%0.18
Fri 22 May, 20261.20-12.95%39.400.3%0.28
Thu 21 May, 20261.75-4.74%39.854.84%0.25
Wed 20 May, 20262.30-0.68%39.30-3.65%0.22
Tue 19 May, 20263.10-12.99%43.95-5.01%0.23
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.05-43%12.25-52.78%0.19
Mon 25 May, 20262.20-33.4%12.05-39.81%0.22
Fri 22 May, 20261.75-8.24%29.90-10.6%0.25
Thu 21 May, 20262.70-1.14%30.65-2.01%0.25
Wed 20 May, 20263.40-8.45%30.85-8.69%0.26
Tue 19 May, 20264.35-3.18%35.15-6.54%0.26
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.50-55.79%3.50-47.87%0.82
Mon 25 May, 20265.00-69.44%4.85-40.61%0.7
Fri 22 May, 20263.0512.94%21.10-0.1%0.36
Thu 21 May, 20264.35-8.58%22.10-16.19%0.41
Wed 20 May, 20265.25-6.42%22.35-2.52%0.44
Tue 19 May, 20266.30-6.94%27.55-4.05%0.43
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20266.65-24.45%0.05-26.52%1.1
Mon 25 May, 202611.50-72.91%1.35-24.03%1.13
Fri 22 May, 20265.20-2.88%13.0017.01%0.4
Thu 21 May, 20267.10125.78%14.80-0.8%0.33
Wed 20 May, 20268.15-3.7%15.302.32%0.76
Tue 19 May, 20269.1514.56%20.5511.31%0.72
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 202617.25-15.45%0.05-33.8%1.27
Mon 25 May, 202620.40-58.18%0.40-44.83%1.62
Fri 22 May, 20268.75-2.72%6.8022.95%1.23
Thu 21 May, 202611.05-6.64%8.95-4.39%0.97
Wed 20 May, 202612.602.94%9.90-3.83%0.95
Tue 19 May, 202613.2015.83%14.759%1.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 202627.30-11.5%0.05-17.64%2
Mon 25 May, 202630.50-15.66%0.15-41.72%2.15
Fri 22 May, 202615.10-11.25%3.20-4.9%3.1
Thu 21 May, 202617.05-23.16%4.850.95%2.9
Wed 20 May, 202618.65-13.89%6.004.65%2.21
Tue 19 May, 202618.25-31.82%10.0028.76%1.81
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 202636.65-2.72%0.05-10.1%5.04
Mon 25 May, 202641.00-26.88%0.15-23.45%5.45
Fri 22 May, 202623.25-8.58%1.457.97%5.2
Thu 21 May, 202624.654.06%2.60-3.8%4.41
Wed 20 May, 202626.10-1.34%3.60-1.21%4.77
Tue 19 May, 202624.75-5.19%6.3512.63%4.76
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 202646.75-7.76%0.05-16.09%3.21
Mon 25 May, 202651.10-24.38%0.15-48.85%3.53
Fri 22 May, 202632.90-6.63%0.90-17.45%5.21
Thu 21 May, 202633.45-2.25%1.55-23.11%5.9
Wed 20 May, 202634.80-1.66%2.209.91%7.5
Tue 19 May, 202632.50-15.26%4.008.52%6.71
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 202656.653.23%0.05-7.35%11.81
Mon 25 May, 202660.55-23.14%0.10-10.66%13.16
Fri 22 May, 202642.65-21.43%0.75-4.13%11.32
Thu 21 May, 202643.604.76%0.95-8.04%9.28
Wed 20 May, 202644.550%1.452.24%10.57
Tue 19 May, 202640.85-16.95%2.60-0.07%10.34
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 202667.60-5.26%0.05-21.99%3.15
Mon 25 May, 202672.90-5.38%0.10-35.72%3.83
Fri 22 May, 202652.0010.82%0.60-17.99%5.64
Thu 21 May, 202653.100.22%0.70-20.56%7.62
Wed 20 May, 202654.003.2%1.0512.77%9.61
Tue 19 May, 202650.553.79%1.65-6.57%8.79
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 202680.850%0.050.36%23.04
Mon 25 May, 202662.350%0.10-32.48%22.96
Fri 22 May, 202662.35-4%0.50-4.23%34
Thu 21 May, 202662.65-10.71%0.45-4.91%34.08
Wed 20 May, 202660.4016.67%0.6515.17%32
Tue 19 May, 202658.7071.43%1.051.57%32.42
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 202694.30-4.55%0.05-4.87%20.48
Mon 25 May, 202691.15-21.43%0.10-10.58%20.55
Fri 22 May, 202671.85-29.11%0.45-23%18.05
Thu 21 May, 202672.20-4.82%0.35-7.34%16.62
Wed 20 May, 202673.801.22%0.45-1.39%17.07
Tue 19 May, 202667.90-18%0.65-15.12%17.52
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 202695.00-0.05-11.87%-
Mon 25 May, 202695.000%0.10-33.88%-
Fri 22 May, 202694.000%0.45163.04%1402
Thu 21 May, 202694.000%0.354.31%533
Wed 20 May, 202694.000%0.4014.32%511
Tue 19 May, 202694.000%0.55-9.88%447
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 2026102.45-0.05-8.82%-
Mon 25 May, 2026102.45-0.05-13.5%-
Fri 22 May, 2026102.45-0.3550.64%-
Thu 21 May, 2026102.45-0.30-10.03%-
Wed 20 May, 2026102.45-0.25-16.87%-
Tue 19 May, 2026102.45-0.40-6.32%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 2026194.15-0.050%-
Mon 25 May, 2026194.15-0.051.27%-
Fri 22 May, 2026194.15-0.3069.18%-
Thu 21 May, 2026194.15-0.30123.2%-
Wed 20 May, 2026194.15-0.20-12.59%-
Tue 19 May, 2026194.15-0.30-5.92%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 2026373.95-0.050%-
Mon 25 May, 2026373.95-0.05-4.86%-
Fri 22 May, 2026373.95-0.2521.71%-
Thu 21 May, 2026373.95-0.154.47%-
Wed 20 May, 2026373.95-0.20-17.09%-
Tue 19 May, 2026373.95-0.302.33%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 2026161.15-2.60--
Mon 25 May, 2026161.15-2.60--
Fri 22 May, 2026161.15-2.60--
Thu 21 May, 2026161.15-2.60--
Wed 20 May, 2026161.15-2.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 2026154.25-42.86%0.05-0.67%37.25
Mon 25 May, 2026141.000%0.05-29.58%21.43
Fri 22 May, 2026141.00-22.22%0.1533.96%30.43
Thu 21 May, 2026126.500%0.10-0.63%17.67
Wed 20 May, 2026126.500%0.103.9%17.78
Tue 19 May, 2026122.150%0.1516.67%17.11
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 2026381.65-0.05--
Mon 25 May, 2026381.65-0.05--
Fri 22 May, 2026381.65-0.05--
Thu 21 May, 2026381.65-0.05--
Wed 20 May, 2026381.65-0.05--
Tue 19 May, 2026381.65-0.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 2026374.45-0.05--
Mon 25 May, 2026374.45-0.05--
Fri 22 May, 2026374.45-0.05--
Thu 21 May, 2026374.45-0.05--
Wed 20 May, 2026374.45-0.05--

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