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

SBIN SPOT Price: 1047.00 as on 13 Mar, 2026

State Bank Of India (SBIN) target & price

SBIN Target Price
Target up: 1095.87
Target up: 1071.43
Target up: 1064.15
Target up: 1056.87
Target down: 1032.43
Target down: 1025.15
Target down: 1017.87

Date Close Open High Low Volume
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
04 Wed Mar 20261174.501172.101182.701157.6013.86 M
SBIN Call Put options [SBIN target price] State Bank Of India #SBIN_TargetPrice

Maximum CALL writing has been for strikes: 1100 1200 1150 These will serve as resistance

Maximum PUT writing has been for strikes: 1100 1200 1000 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 1040 1200 1220 1230

Put to Call Ratio (PCR) has decreased for strikes: 1165 1185 1130 1080

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 13 Mar, 202649.1058.24%41.20-0.93%1.47
Thu 12 Mar, 202671.9578.43%24.7563.36%2.35
Wed 11 Mar, 202675.45920%23.95-12.67%2.57
Tue 10 Mar, 202684.000%16.25163.16%30
Mon 09 Mar, 202684.00-23.355600%11.4
Fri 06 Mar, 202660.65-9.20--
Thu 05 Mar, 202660.65-41.40--
Wed 25 Feb, 202660.65-41.40--
Tue 24 Feb, 202660.65-41.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 2026184.80-44.80416.67%-
Thu 12 Mar, 2026184.80-26.95--
Wed 11 Mar, 2026184.80-4.45--
Tue 10 Mar, 2026184.80-4.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 202644.25-46.3511.11%7.69
Thu 12 Mar, 202655.50-28.2095.65%-
Wed 11 Mar, 202655.50-27.300%-
Tue 10 Mar, 202655.50-17.9024.32%-
Mon 09 Mar, 202655.50-25.958.82%-
Fri 06 Mar, 202655.50-11.903.03%-
Thu 05 Mar, 202655.50-7.0037.5%-
Wed 25 Feb, 202655.50-8.65380%-
Tue 24 Feb, 202655.50-6.100%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 202657.900%5.35--
Thu 12 Mar, 202657.90-5.35--
Wed 11 Mar, 2026175.80-5.35--
Tue 10 Mar, 2026175.80-5.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 202640.30266.67%51.85-2.68
Thu 12 Mar, 202658.00100%51.15--
Wed 11 Mar, 202678.000%51.15--
Tue 10 Mar, 202678.00-51.15--
Mon 09 Mar, 202650.70-51.15--
Fri 06 Mar, 202650.70-51.15--
Thu 05 Mar, 202650.70-51.15--
Wed 04 Mar, 202650.70-51.15--
Wed 25 Feb, 202650.70-51.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 202641.00-6.40--
Thu 12 Mar, 2026167.00-6.40--
Wed 11 Mar, 2026167.00-6.40--
Tue 10 Mar, 2026167.00-6.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 202635.70171.64%57.6554.64%0.82
Thu 12 Mar, 202652.05737.5%36.1546.97%1.45
Wed 11 Mar, 202659.00-11.11%34.8015.79%8.25
Tue 10 Mar, 202669.80-18.18%24.4072.73%6.33
Mon 09 Mar, 202663.25-35.6065%3
Fri 06 Mar, 202646.15-16.005.26%-
Thu 05 Mar, 202646.15-11.05-5%-
Wed 04 Mar, 202646.15-11.2011.11%-
Mon 02 Mar, 202646.15-9.151700%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 202633.60300%48.45-0.75
Thu 12 Mar, 202659.600%7.65--
Wed 11 Mar, 202659.600%7.65--
Tue 10 Mar, 202659.600%7.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 202635.0024.24%43.30-1.23%1.95
Thu 12 Mar, 202647.001000%39.00237.5%2.45
Wed 11 Mar, 202662.3050%29.804.35%8
Tue 10 Mar, 202664.00100%27.20109.09%11.5
Mon 09 Mar, 202652.50-42.70-8.33%11
Fri 06 Mar, 202641.95-14.400%-
Thu 05 Mar, 202641.95-14.400%-
Wed 04 Mar, 202641.95-14.1020%-
Mon 02 Mar, 202641.95-9.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 2026149.85-9.05--
Thu 12 Mar, 2026149.85-9.05--
Wed 11 Mar, 2026149.85-9.05--
Tue 10 Mar, 2026149.85-9.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 202627.6020.96%69.50-6.56%0.62
Thu 12 Mar, 202642.30148.39%44.2567.44%0.8
Wed 11 Mar, 202644.3510.94%43.15-17.36%1.19
Tue 10 Mar, 202655.9028.43%30.2522.9%1.6
Mon 09 Mar, 202650.40446.43%40.6549.42%1.67
Fri 06 Mar, 202674.0014.29%20.255.88%6.11
Thu 05 Mar, 202694.5013.95%13.000.62%6.59
Wed 04 Mar, 2026102.0013.16%14.00-5.87%7.47
Mon 02 Mar, 2026110.0015.15%10.85-16.42%8.97
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 202627.5040%65.40-0.14
Thu 12 Mar, 202653.750%10.60--
Wed 11 Mar, 202653.750%10.60--
Tue 10 Mar, 202653.7566.67%10.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 202627.5513.56%77.20-2.5%2.33
Thu 12 Mar, 202637.7520.41%50.20-75.9%2.71
Wed 11 Mar, 202641.45444.44%47.502359.26%13.55
Tue 10 Mar, 202649.65125%35.050%3
Mon 09 Mar, 202639.90-22.500%6.75
Fri 06 Mar, 202634.35-22.500%-
Thu 05 Mar, 202634.35-12.700%-
Wed 04 Mar, 202634.35-12.700%-
Mon 02 Mar, 202634.35-12.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 202624.60-73.60-0.4
Thu 12 Mar, 2026133.45-12.40--
Wed 11 Mar, 2026133.45-12.40--
Tue 10 Mar, 2026133.45-12.40--
Mon 09 Mar, 2026133.45-12.40--
Fri 06 Mar, 2026133.45-12.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 202620.5016.05%74.35-8.79%0.88
Thu 12 Mar, 202633.0037.29%53.8018.18%1.12
Wed 11 Mar, 202634.0073.53%50.5037.5%1.31
Tue 10 Mar, 202643.55-38.50115.38%1.65
Mon 09 Mar, 202630.95-56.00-3.7%-
Fri 06 Mar, 202630.95-22.000%-
Thu 05 Mar, 202630.95-22.40170%-
Wed 04 Mar, 202630.95-21.90--
Mon 02 Mar, 202630.95-80.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 202622.500%14.40--
Thu 12 Mar, 202625.65-14.40--
Wed 11 Mar, 2026125.55-14.40--
Tue 10 Mar, 2026125.55-14.40--
Mon 09 Mar, 2026125.55-14.40--
Fri 06 Mar, 2026125.55-14.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 202618.10183.33%87.4013.95%1.44
Thu 12 Mar, 202630.1050%58.8016.22%3.58
Wed 11 Mar, 202626.60700%54.700%4.63
Tue 10 Mar, 202638.35-44.00-13.95%37
Mon 09 Mar, 202627.85-52.504.88%-
Fri 06 Mar, 202627.85-28.45-2.38%-
Thu 05 Mar, 202627.85-20.005%-
Wed 04 Mar, 202627.85-19.658.11%-
Mon 02 Mar, 202627.85-18.200%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 202622.90-16.60--
Thu 12 Mar, 2026117.90-16.60--
Wed 11 Mar, 2026117.90-16.60--
Tue 10 Mar, 2026117.90-16.60--
Mon 09 Mar, 2026117.90-16.60--
Fri 06 Mar, 2026117.90-16.60--
Thu 05 Mar, 2026117.90-16.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 202615.7035.71%87.55-2.63%1.95
Thu 12 Mar, 202625.20600%64.002.7%2.71
Wed 11 Mar, 202627.00100%61.702.78%18.5
Tue 10 Mar, 202627.000%49.20-10%36
Mon 09 Mar, 202627.00-69.00-13.04%40
Fri 06 Mar, 202625.00-34.7031.43%-
Thu 05 Mar, 202625.00-32.352.94%-
Wed 04 Mar, 202625.00-22.353.03%-
Mon 02 Mar, 202625.00-19.3026.92%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 202619.25-45.000%4
Thu 12 Mar, 2026110.50-45.000%-
Wed 11 Mar, 2026110.50-45.000%-
Tue 10 Mar, 2026110.50-45.000%-
Mon 09 Mar, 2026110.50-45.000%-
Fri 06 Mar, 2026110.50-25.900%-
Thu 05 Mar, 2026110.50-25.9014.29%-
Wed 04 Mar, 2026110.50-25.60-12.5%-
Mon 02 Mar, 2026110.50-22.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 202613.5032.87%104.20-3.45%0.34
Thu 12 Mar, 202621.7045.48%76.00-6.88%0.47
Wed 11 Mar, 202622.9014.56%71.05-3.54%0.73
Tue 10 Mar, 202629.856.97%54.45-5.04%0.87
Mon 09 Mar, 202626.65369.23%66.95-23.47%0.98
Fri 06 Mar, 202644.05205.88%38.6039.46%5.98
Thu 05 Mar, 202658.0054.55%25.4013.2%13.12
Wed 04 Mar, 202663.051000%28.3057.6%17.91
Mon 02 Mar, 202676.30-21.9547.06%125
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 202616.70200%21.80--
Thu 12 Mar, 202625.650%21.80--
Wed 11 Mar, 202625.650%21.80--
Tue 10 Mar, 202626.25-21.80--
Mon 09 Mar, 2026103.30-21.80--
Fri 06 Mar, 2026103.30-21.80--
Thu 05 Mar, 2026103.30-21.80--
Wed 04 Mar, 2026103.30-21.80--
Mon 02 Mar, 2026103.30-21.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 202612.0040.43%104.100%2.73
Thu 12 Mar, 202618.609.3%81.50-1.1%3.83
Wed 11 Mar, 202619.6010.26%67.10-9%4.23
Tue 10 Mar, 202626.050%60.65-2.91%5.13
Mon 09 Mar, 202623.3577.27%72.20-54.02%5.28
Fri 06 Mar, 202640.50340%45.904.67%20.36
Thu 05 Mar, 202648.5566.67%31.350.23%85.6
Wed 04 Mar, 202660.00-31.002.4%142.33
Mon 02 Mar, 202620.05-25.351637.5%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 202614.40200%22.600%1.67
Thu 12 Mar, 202624.300%22.600%5
Wed 11 Mar, 202624.300%22.600%5
Tue 10 Mar, 202624.30-22.600%5
Mon 09 Mar, 202696.35-22.600%-
Fri 06 Mar, 202696.35-22.600%-
Thu 05 Mar, 202696.35-22.600%-
Wed 04 Mar, 202696.35-22.600%-
Mon 02 Mar, 202696.35-22.600%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 202610.553.7%116.75--
Thu 12 Mar, 202612.803.85%116.75--
Wed 11 Mar, 202618.6073.33%116.75--
Tue 10 Mar, 202622.657.14%116.75--
Mon 09 Mar, 202620.65-17.65%116.75--
Fri 06 Mar, 202637.0513.33%116.75--
Thu 05 Mar, 202642.5050%116.75--
Wed 04 Mar, 202653.00900%116.75--
Mon 02 Mar, 202650.40-116.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20269.70200%28.00--
Thu 12 Mar, 202616.65-28.00--
Wed 11 Mar, 202689.75-28.00--
Tue 10 Mar, 202689.75-28.00--
Mon 09 Mar, 202689.75-28.00--
Fri 06 Mar, 202689.75-28.00--
Thu 05 Mar, 202689.75-28.00--
Wed 04 Mar, 202689.75-28.00--
Mon 02 Mar, 202689.75-28.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20269.1012.16%96.650%0.31
Thu 12 Mar, 202615.352.78%96.65-7.14%0.35
Wed 11 Mar, 202614.7030.91%84.300%0.39
Tue 10 Mar, 202619.35-1.79%112.100%0.51
Mon 09 Mar, 202616.753.7%112.100%0.5
Fri 06 Mar, 202628.3025.58%54.95-45.1%0.52
Thu 05 Mar, 202640.5072%40.0045.71%1.19
Wed 04 Mar, 202646.0013.64%40.00337.5%1.4
Mon 02 Mar, 202653.251000%30.80-0.36
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 202610.10175%39.650%12
Thu 12 Mar, 202614.55-39.650%33
Wed 11 Mar, 202683.35-39.650%-
Tue 10 Mar, 202683.35-39.650%-
Mon 09 Mar, 202683.35-39.650%-
Fri 06 Mar, 202683.35-39.650%-
Thu 05 Mar, 202683.35-39.65-5.04%-
Wed 04 Mar, 202683.35-36.55--
Mon 02 Mar, 202683.35-31.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20269.308.7%132.65--
Thu 12 Mar, 202629.500%132.65--
Wed 11 Mar, 202629.500%132.65--
Tue 10 Mar, 202629.500%132.65--
Mon 09 Mar, 202629.500%132.65--
Fri 06 Mar, 202629.500%132.65--
Thu 05 Mar, 202635.550%132.65--
Wed 04 Mar, 202639.0015%132.65--
Mon 02 Mar, 202648.801900%132.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20269.350%35.30--
Thu 12 Mar, 20269.65162.5%35.30--
Wed 11 Mar, 202613.0014.29%35.30--
Tue 10 Mar, 202614.550%35.30--
Mon 09 Mar, 202614.55250%35.30--
Fri 06 Mar, 202636.000%35.30--
Thu 05 Mar, 202636.00-35.30--
Wed 04 Mar, 202677.30-35.30--
Mon 02 Mar, 202677.30-35.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20267.154.46%149.55-1.99%0.36
Thu 12 Mar, 202610.7030.65%108.003.6%0.38
Wed 11 Mar, 202611.059.81%108.555.42%0.48
Tue 10 Mar, 202614.651.8%87.00-0.27%0.5
Mon 09 Mar, 202613.60100.28%103.80-3.14%0.51
Fri 06 Mar, 202622.8518.03%68.40-5.45%1.06
Thu 05 Mar, 202631.2014.66%49.15-3.81%1.32
Wed 04 Mar, 202635.20-0.37%48.55-20.15%1.58
Mon 02 Mar, 202643.3018.14%40.9542.16%1.97
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20269.0550%39.40--
Thu 12 Mar, 202610.7560%39.40--
Wed 11 Mar, 202613.100%39.40--
Tue 10 Mar, 202613.1066.67%39.40--
Mon 09 Mar, 202634.850%39.40--
Fri 06 Mar, 202634.850%39.40--
Thu 05 Mar, 202634.850%39.40--
Wed 04 Mar, 202634.8550%39.40--
Mon 02 Mar, 202635.350%39.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20266.3057.14%149.30--
Thu 12 Mar, 20268.55366.67%149.30--
Wed 11 Mar, 202622.950%149.30--
Tue 10 Mar, 202622.950%149.30--
Mon 09 Mar, 202622.950%149.30--
Fri 06 Mar, 202622.9550%149.30--
Thu 05 Mar, 202630.700%149.30--
Wed 04 Mar, 202630.70-149.30--
Mon 02 Mar, 202610.95-149.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20266.700%43.80--
Thu 12 Mar, 202610.850%43.80--
Wed 11 Mar, 202610.850%43.80--
Tue 10 Mar, 202610.850%43.80--
Mon 09 Mar, 202610.85-43.80--
Fri 06 Mar, 202665.95-43.80--
Thu 05 Mar, 202665.95-43.80--
Wed 04 Mar, 202665.95-43.80--
Mon 02 Mar, 202665.95-43.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20266.1020.59%123.000%0.02
Thu 12 Mar, 20267.55-10.53%123.00-0.03
Wed 11 Mar, 20268.9015.15%157.80--
Tue 10 Mar, 202610.9032%157.80--
Mon 09 Mar, 202610.2547.06%157.80--
Fri 06 Mar, 202616.7013.33%157.80--
Thu 05 Mar, 202620.007.14%157.80--
Wed 04 Mar, 202626.6075%157.80--
Mon 02 Mar, 202630.350%157.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20266.85-33.33%48.45--
Thu 12 Mar, 202611.900%48.45--
Wed 11 Mar, 202611.900%48.45--
Tue 10 Mar, 202611.9012.5%48.45--
Mon 09 Mar, 20268.0014.29%48.45--
Fri 06 Mar, 202622.450%48.45--
Thu 05 Mar, 202623.6516.67%48.45--
Wed 04 Mar, 202624.65100%48.45--
Mon 02 Mar, 202633.5550%48.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20266.65-3.33%134.000%0.14
Thu 12 Mar, 20267.00-6.25%134.000%0.13
Wed 11 Mar, 20268.7514.29%134.000%0.13
Tue 10 Mar, 20269.5075%134.000%0.14
Mon 09 Mar, 20268.90-5.88%134.00-42.86%0.25
Fri 06 Mar, 202614.400%80.0016.67%0.41
Thu 05 Mar, 202617.8054.55%75.000%0.35
Wed 04 Mar, 202621.0057.14%75.00200%0.55
Mon 02 Mar, 202629.70250%60.600%0.29
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 202655.80-53.40--
Thu 12 Mar, 202655.80-53.40--
Wed 11 Mar, 202655.80-53.40--
Tue 10 Mar, 202655.80-53.40--
Mon 09 Mar, 202655.80-53.40--
Fri 06 Mar, 202655.80-53.40--
Thu 05 Mar, 202655.80-53.40--
Wed 04 Mar, 202655.80-53.40--
Mon 02 Mar, 202655.80-53.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20264.85133.33%175.30--
Thu 12 Mar, 20266.35200%175.30--
Wed 11 Mar, 20267.500%175.30--
Tue 10 Mar, 20267.500%175.30--
Mon 09 Mar, 20267.500%175.30--
Fri 06 Mar, 202623.900%175.30--
Thu 05 Mar, 202623.900%175.30--
Wed 04 Mar, 202623.900%175.30--
Mon 02 Mar, 202623.900%175.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 202651.15-58.65--
Thu 12 Mar, 202651.15-58.65--
Wed 11 Mar, 202651.15-58.65--
Tue 10 Mar, 202651.15-58.65--
Mon 09 Mar, 202651.15-58.65--
Fri 06 Mar, 202651.15-58.65--
Thu 05 Mar, 202651.15-58.65--
Wed 04 Mar, 202651.15-58.65--
Mon 02 Mar, 202651.15-58.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20263.7035.47%150.000%0.03
Thu 12 Mar, 20265.2017.26%150.000%0.03
Wed 11 Mar, 20265.607.62%150.00200%0.04
Tue 10 Mar, 20267.506.06%168.200%0.01
Mon 09 Mar, 20266.7019.28%168.200%0.02
Fri 06 Mar, 202611.303.11%92.00-57.14%0.02
Thu 05 Mar, 202614.3021.97%77.000%0.04
Wed 04 Mar, 202617.6514.78%77.00133.33%0.05
Mon 02 Mar, 202621.95-4.96%70.70-25%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 202646.80-64.15--
Thu 12 Mar, 202646.80-64.15--
Wed 11 Mar, 202646.80-64.15--
Tue 10 Mar, 202646.80-64.15--
Mon 09 Mar, 202646.80-64.15--
Fri 06 Mar, 202646.80-64.15--
Thu 05 Mar, 202646.80-64.15--
Wed 04 Mar, 202646.80-64.15--
Mon 02 Mar, 202646.80-64.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20263.750%193.20--
Thu 12 Mar, 20263.75-1.89%193.20--
Wed 11 Mar, 20265.60-3.64%193.20--
Tue 10 Mar, 20266.907.84%193.20--
Mon 09 Mar, 20266.400%193.20--
Fri 06 Mar, 20269.6024.39%193.20--
Thu 05 Mar, 202612.45192.86%193.20--
Wed 04 Mar, 202615.5040%193.20--
Mon 02 Mar, 202619.65-9.09%193.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20269.750%69.95--
Thu 12 Mar, 20269.750%69.95--
Wed 11 Mar, 20269.750%69.95--
Tue 10 Mar, 20269.750%69.95--
Mon 09 Mar, 20269.750%69.95--
Fri 06 Mar, 20269.75-69.95--
Thu 05 Mar, 202642.70-69.95--
Wed 04 Mar, 202642.70-69.95--
Mon 02 Mar, 202642.70-69.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20266.100%127.90--
Thu 12 Mar, 20266.100%127.90--
Wed 11 Mar, 20266.109.09%127.90--
Tue 10 Mar, 20266.650%127.90--
Mon 09 Mar, 20266.650%127.90--
Fri 06 Mar, 20266.65175%127.90--
Thu 05 Mar, 20262.90100%127.90--
Wed 04 Mar, 202615.150%127.90--
Mon 02 Mar, 202615.15-33.33%127.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20262.600%211.55--
Thu 12 Mar, 20262.60100%211.55--
Wed 11 Mar, 20264.300%211.55--
Tue 10 Mar, 20264.30-211.55--
Mon 09 Mar, 20264.30-211.55--
Fri 06 Mar, 20264.30-211.55--
Thu 05 Mar, 20264.30-211.55--
Wed 04 Mar, 20264.30-211.55--
Mon 02 Mar, 20264.30-211.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 202617.25-143.60--
Thu 12 Mar, 202617.25-143.60--
Wed 11 Mar, 202617.25-143.60--
Tue 10 Mar, 202617.25-143.60--
Mon 09 Mar, 202617.25-143.60--
Fri 06 Mar, 202617.25-143.60--
Thu 05 Mar, 202617.25-143.60--
Wed 04 Mar, 202617.25-143.60--
Mon 02 Mar, 202617.25-143.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20262.2533.1%241.15-33.33%0.01
Thu 12 Mar, 20262.800%213.2050%0.01
Wed 11 Mar, 20263.258.3%118.000%0.01
Tue 10 Mar, 20264.003.11%118.000%0.01
Mon 09 Mar, 20263.7030.46%118.000%0.01
Fri 06 Mar, 20265.9515.88%118.000%0.01
Thu 05 Mar, 20266.9010.39%118.00-0.01
Wed 04 Mar, 20268.05-14.92%230.15--
Mon 02 Mar, 202611.10-10.4%230.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 202613.90-159.95--
Thu 12 Mar, 202613.90-159.95--
Wed 11 Mar, 202613.90-159.95--
Tue 10 Mar, 202613.90-159.95--
Mon 09 Mar, 202613.90-159.95--
Fri 06 Mar, 202613.90-159.95--
Thu 05 Mar, 202613.90-159.95--
Wed 04 Mar, 202613.90-159.95--
Mon 02 Mar, 202613.90-159.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20263.250%249.05--
Thu 12 Mar, 20263.250%249.05--
Wed 11 Mar, 20263.250%249.05--
Tue 10 Mar, 20263.250%249.05--
Mon 09 Mar, 20263.2533.33%249.05--
Fri 06 Mar, 20264.200%249.05--
Thu 05 Mar, 20264.5050%249.05--
Wed 04 Mar, 202611.150%249.05--
Mon 02 Mar, 202611.150%249.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20265.700%176.90--
Thu 12 Mar, 20265.700%176.90--
Wed 11 Mar, 20265.700%176.90--
Tue 10 Mar, 20265.700%176.90--
Mon 09 Mar, 20265.700%176.90--
Fri 06 Mar, 20265.700%176.90--
Thu 05 Mar, 20265.700%176.90--
Wed 04 Mar, 20265.70100%176.90--
Mon 02 Mar, 20269.350%176.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20261.651.85%268.10--
Thu 12 Mar, 20261.90323.53%268.10--
Wed 11 Mar, 20262.50-1.92%268.10--
Tue 10 Mar, 20262.5018.18%268.10--
Mon 09 Mar, 20262.3012.82%268.10--
Fri 06 Mar, 20263.25-7.14%268.10--
Thu 05 Mar, 20263.85-2.33%--
Wed 04 Mar, 20264.2534.38%--
Mon 02 Mar, 20266.106.67%--

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 13 Mar, 2026193.90-3.65--
Thu 12 Mar, 2026193.90-3.65--
Wed 11 Mar, 2026193.90-3.65--
Tue 10 Mar, 2026193.90-3.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 202685.000%38.6545.95%54
Thu 12 Mar, 202685.000%21.7042.31%37
Wed 11 Mar, 202685.000%20.7536.84%26
Tue 10 Mar, 202685.000%13.7526.67%19
Mon 09 Mar, 202685.00-25.8525%15
Wed 25 Feb, 202666.05-6.000%-
Tue 24 Feb, 202666.05-6.000%-
Mon 23 Feb, 202666.05-6.000%-
Fri 20 Feb, 202666.05-3.700%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 2026181.05-4.25--
Thu 12 Mar, 2026181.05-4.25--
Wed 11 Mar, 2026181.05-4.25--
Tue 10 Mar, 2026181.05-4.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 202671.80-32.90--
Thu 12 Mar, 202671.80-32.90--
Wed 11 Mar, 202671.80-32.90--
Tue 10 Mar, 202671.80-32.90--
Mon 09 Mar, 202671.80-32.90--
Wed 25 Feb, 202671.80-32.90--
Tue 24 Feb, 202671.80-32.90--
Mon 23 Feb, 202671.80-32.90--
Fri 20 Feb, 202671.80-32.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 2026190.15-18.40--
Thu 12 Mar, 2026190.15-3.50--
Wed 11 Mar, 2026190.15-3.50--
Tue 10 Mar, 2026190.15-3.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 202674.504.35%30.85-30.43%5.33
Thu 12 Mar, 202686.0043.75%17.25-4.66%8
Wed 11 Mar, 2026112.300%17.30-3.5%12.06
Tue 10 Mar, 2026112.30166.67%11.050%12.5
Mon 09 Mar, 2026105.00-17.3029.87%33.33
Wed 25 Feb, 202677.85-7.6071.11%-
Tue 24 Feb, 202677.85-5.7013.92%-
Mon 23 Feb, 202677.85-5.95464.29%-
Fri 20 Feb, 202677.85-3.5516.67%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 2026188.05-2.65--
Thu 12 Mar, 2026188.05-2.65--
Wed 11 Mar, 2026188.05-2.65--
Tue 10 Mar, 2026188.05-2.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 2026118.950%28.00-14
Thu 12 Mar, 2026118.950%25.60--
Wed 11 Mar, 2026118.950%25.60--
Tue 10 Mar, 2026118.95-25.60--
Mon 09 Mar, 202684.20-25.60--
Wed 25 Feb, 202684.20-25.60--
Tue 24 Feb, 202684.20-25.60--
Mon 23 Feb, 202684.20-25.60--
Fri 20 Feb, 202684.20-25.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 2026182.40-19.70--
Thu 12 Mar, 2026182.40-2.70--
Wed 11 Mar, 2026182.40-2.70--
Tue 10 Mar, 2026182.40-2.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 202691.9050%24.1523.56%85.67
Thu 12 Mar, 202699.50-13.85181.08%104
Wed 11 Mar, 202690.85-13.35164.29%-
Tue 10 Mar, 202690.85-8.10-30%-
Mon 09 Mar, 202690.85-16.00--
Wed 25 Feb, 202690.85-22.40--
Tue 24 Feb, 202690.85-22.40--
Mon 23 Feb, 202690.85-22.40--
Fri 20 Feb, 202690.85-22.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 2026191.75-2.15--
Thu 12 Mar, 2026191.75-2.15--
Wed 11 Mar, 2026191.75-2.15--
Tue 10 Mar, 2026191.75-2.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 202697.85-19.50--
Thu 12 Mar, 202697.85-19.50--
Wed 11 Mar, 202697.85-19.50--
Tue 10 Mar, 202697.85-19.50--
Mon 09 Mar, 202697.85-19.50--
Wed 25 Feb, 202697.85-19.50--
Tue 24 Feb, 202697.85-19.50--
Mon 23 Feb, 202697.85-19.50--
Fri 20 Feb, 202697.85-19.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 2026170.00-2.65--
Thu 12 Mar, 2026170.00-2.65--
Wed 11 Mar, 2026170.00-2.65--
Tue 10 Mar, 2026170.00-2.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 2026105.05-18.30--
Thu 12 Mar, 2026105.05-16.90--
Wed 11 Mar, 2026105.05-16.90--
Tue 10 Mar, 2026105.05-16.90--
Mon 09 Mar, 2026105.05-16.90--
Wed 25 Feb, 2026105.05-16.90--
Tue 24 Feb, 2026105.05-16.90--
Mon 23 Feb, 2026105.05-16.90--
Fri 20 Feb, 2026105.05-16.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 2026179.30-2.10--
Thu 12 Mar, 2026179.30-2.10--
Wed 11 Mar, 2026179.30-2.10--
Tue 10 Mar, 2026179.30-2.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 2026101.00-14.50--
Thu 12 Mar, 2026112.50-14.50--
Wed 11 Mar, 2026112.50-14.50--
Tue 10 Mar, 2026112.50-14.50--
Mon 09 Mar, 2026112.50-14.50--
Wed 25 Feb, 2026112.50-14.50--
Tue 24 Feb, 2026112.50-14.50--
Mon 23 Feb, 2026112.50-14.50--
Fri 20 Feb, 2026112.50-14.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 2026188.75-1.60--
Thu 12 Mar, 2026188.75-1.60--
Wed 11 Mar, 2026188.75-1.60--
Tue 10 Mar, 2026188.75-1.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 2026120.20-14.7014.71%-
Thu 12 Mar, 2026120.20-8.656.25%-
Wed 11 Mar, 2026120.20-8.05190.91%-
Tue 10 Mar, 2026120.20-6.5010%-
Mon 09 Mar, 2026120.20-10.00--
Wed 25 Feb, 2026120.20-12.35--
Tue 24 Feb, 2026120.20-12.35--
Mon 23 Feb, 2026120.20-12.35--
Fri 20 Feb, 2026120.20-12.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 2026118.00-13.00500%4.5
Thu 12 Mar, 2026128.20-8.25--
Wed 11 Mar, 2026128.20-10.50--
Tue 10 Mar, 2026128.20-10.50--
Mon 09 Mar, 2026128.20-10.50--
Wed 25 Feb, 2026128.20-10.50--
Tue 24 Feb, 2026128.20-10.50--
Mon 23 Feb, 2026128.20-10.50--
Fri 20 Feb, 2026128.20-10.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 2026136.35-6.45--
Thu 12 Mar, 2026136.35-8.85--
Wed 11 Mar, 2026136.35-8.85--
Tue 10 Mar, 2026136.35-8.85--
Mon 09 Mar, 2026136.35-8.85--
Wed 25 Feb, 2026136.35-8.85--
Tue 24 Feb, 2026136.35-8.85--
Mon 23 Feb, 2026136.35-8.85--
Fri 20 Feb, 2026136.35-8.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 2026146.000%7.35--
Thu 12 Mar, 2026167.65-7.35--
Wed 11 Mar, 2026144.75-7.35--
Tue 10 Mar, 2026144.75-7.35--
Mon 09 Mar, 2026144.75-7.35--
Wed 25 Feb, 2026144.75-7.35--
Tue 24 Feb, 2026144.75-7.35--
Mon 23 Feb, 2026144.75-7.35--
Fri 20 Feb, 2026144.75-7.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 2026141.85-9.40346.15%29
Thu 12 Mar, 2026153.35-4.75116.67%-
Wed 11 Mar, 2026153.35-5.35--
Tue 10 Mar, 2026153.35-6.10--
Mon 09 Mar, 2026153.35-6.10--
Wed 25 Feb, 2026153.35-6.10--
Tue 24 Feb, 2026153.35-6.10--
Mon 23 Feb, 2026153.35-6.10--
Fri 20 Feb, 2026153.35-6.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 2026162.10-5.05--
Tue 24 Feb, 2026162.10-5.05--
Mon 23 Feb, 2026162.10-5.05--
Fri 20 Feb, 2026162.10-5.05--
Thu 19 Feb, 2026162.10-5.05--
Wed 18 Feb, 2026162.10-5.05--
Tue 17 Feb, 2026162.10-5.05--
Mon 16 Feb, 2026162.10-5.05--
Fri 13 Feb, 2026162.10-5.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 2026186.800%4.10--
Thu 12 Mar, 2026186.800%4.10--
Wed 11 Mar, 2026318.900%4.10--
Tue 10 Mar, 2026318.900%4.10--
Mon 09 Mar, 2026318.900%4.10--
Fri 06 Mar, 2026318.900%4.10--
Thu 05 Mar, 2026318.900%4.10--
Wed 04 Mar, 2026318.900%4.10--
Mon 02 Mar, 2026318.900%4.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 2026180.10-3.30--
Tue 24 Feb, 2026180.10-3.30--
Mon 23 Feb, 2026180.10-3.30--
Fri 20 Feb, 2026180.10-3.30--
Thu 19 Feb, 2026180.10-3.30--
Wed 18 Feb, 2026180.10-3.30--
Tue 17 Feb, 2026180.10-3.30--
Mon 16 Feb, 2026180.10-3.30--
Fri 13 Feb, 2026180.10-3.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 2026189.30-2.65--
Tue 24 Feb, 2026189.30-2.65--
Mon 23 Feb, 2026189.30-2.65--
Fri 20 Feb, 2026189.30-2.65--
Thu 19 Feb, 2026189.30-2.65--
Wed 18 Feb, 2026189.30-2.65--
Tue 17 Feb, 2026189.30-2.65--
Mon 16 Feb, 2026189.30-2.65--
Fri 13 Feb, 2026189.30-2.65--

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