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: 30 Mar, 2026. View: 27 Jan, 2026 24 Feb, 2026 30 Mar, 2026 28 Apr, 2026

SBIN SPOT Price: 1213.40 as on 17 Feb, 2026

State Bank Of India (SBIN) target & price

SBIN Target Price
Target up: 1235.73
Target up: 1230.15
Target up: 1224.57
Target up: 1214.33
Target down: 1208.75
Target down: 1203.17
Target down: 1192.93

Date Close Open High Low Volume
17 Tue Feb 20261213.401206.101225.501204.1020.11 M
16 Mon Feb 20261208.101194.001212.301185.3014.97 M
13 Fri Feb 20261198.601189.001201.001184.5018.14 M
12 Thu Feb 20261192.401183.001203.701174.8033.21 M
11 Wed Feb 20261182.901144.701187.501142.8029.49 M
10 Tue Feb 20261144.101151.001154.001138.1017.28 M
09 Mon Feb 20261146.001120.001150.001100.5040.85 M
06 Fri Feb 20261066.401070.001073.601051.007.04 M
SBIN Call Put options [SBIN target price] State Bank Of India #SBIN_TargetPrice

Maximum CALL writing has been for strikes: 1200 1150 1300 These will serve as resistance

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

Put to Call Ratio (PCR) has increased for strikes: 1230 1190 1170 1220

Put to Call Ratio (PCR) has decreased for strikes: 1185 1165 1240 1160

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
Mon 16 Feb, 202636.70-40.10-1.4
Fri 13 Feb, 20264.90-154.05--
Thu 12 Feb, 20264.90-154.05--
Wed 11 Feb, 20264.90-154.05--
Tue 10 Feb, 20264.90-154.05--
Mon 09 Feb, 20264.90-154.05--
Fri 06 Feb, 20264.90-154.05--
Thu 05 Feb, 20264.90-154.05--
Wed 04 Feb, 20264.90-154.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202634.6027.65%43.45135.56%0.28
Fri 13 Feb, 202632.054.27%52.6060.71%0.15
Thu 12 Feb, 202629.1062.43%53.35211.11%0.1
Wed 11 Feb, 202623.90367.57%56.00-0.05
Tue 10 Feb, 20269.90131.25%230.70--
Mon 09 Feb, 202611.05-230.70--
Fri 06 Feb, 20262.20-230.70--
Thu 05 Feb, 20262.20-230.70--
Wed 04 Feb, 20262.20-230.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202630.702200%48.20-0.04
Fri 13 Feb, 202624.700%163.15--
Thu 12 Feb, 202624.70-163.15--
Wed 11 Feb, 20264.10-163.15--
Tue 10 Feb, 20264.10-163.15--
Mon 09 Feb, 20264.10-163.15--
Fri 06 Feb, 20264.10-163.15--
Thu 05 Feb, 20264.10-163.15--
Wed 04 Feb, 20264.10-163.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202630.2025.77%47.80190.91%0.26
Fri 13 Feb, 202628.4512.79%58.300%0.11
Thu 12 Feb, 202625.5550.88%58.30-0.13
Wed 11 Feb, 202620.05612.5%171.80--
Tue 10 Feb, 20268.20-171.80--
Mon 09 Feb, 20263.95-171.80--
Fri 06 Feb, 20263.95-171.80--
Thu 05 Feb, 20263.95-171.80--
Wed 04 Feb, 20263.95-171.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202627.75550%172.40--
Fri 13 Feb, 202624.30-172.40--
Thu 12 Feb, 20263.45-172.40--
Wed 11 Feb, 20263.45-172.40--
Tue 10 Feb, 20263.45-172.40--
Mon 09 Feb, 20263.45-172.40--
Fri 06 Feb, 20263.45-172.40--
Thu 05 Feb, 20263.45-172.40--
Wed 04 Feb, 20263.45-172.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202625.9520.26%54.95-1.19%0.22
Fri 13 Feb, 202624.4540.09%64.1095.35%0.27
Thu 12 Feb, 202622.1057.45%66.00168.75%0.19
Wed 11 Feb, 202617.90104.35%70.4560%0.11
Tue 10 Feb, 20266.65-8%94.95900%0.14
Mon 09 Feb, 20268.05-100.00-0.01
Fri 06 Feb, 20261.60-249.80--
Thu 05 Feb, 20261.60-249.80--
Wed 04 Feb, 20261.60-249.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202624.55133.33%172.15--
Fri 13 Feb, 202620.250%172.15--
Thu 12 Feb, 202620.250%172.15--
Wed 11 Feb, 20267.500%172.15--
Tue 10 Feb, 20267.500%172.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202622.755.75%60.7540%0.11
Fri 13 Feb, 202621.6012.82%70.00300%0.08
Thu 12 Feb, 202619.25114.97%72.40-0.02
Wed 11 Feb, 202615.40332.35%186.40--
Tue 10 Feb, 20265.95134.48%186.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202621.15-168.80--
Fri 13 Feb, 20263.45-168.80--
Thu 12 Feb, 20263.45-168.80--
Wed 11 Feb, 20263.45-168.80--
Tue 10 Feb, 20263.45-168.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202619.903.96%269.05--
Fri 13 Feb, 202618.9011.6%269.05--
Thu 12 Feb, 202617.0022.3%269.05--
Wed 11 Feb, 202613.15155.17%269.05--
Tue 10 Feb, 20265.10163.64%269.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202617.103.08%85.003.13%0.07
Fri 13 Feb, 202616.200.21%86.600%0.07
Thu 12 Feb, 202614.6015.71%86.6052.38%0.07
Wed 11 Feb, 202611.40900%98.00-0.05
Tue 10 Feb, 20264.50-205.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202614.75417.39%288.40--
Fri 13 Feb, 202614.35-288.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202612.9040%224.60--
Fri 13 Feb, 202612.50-224.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202611.2012.43%98.000%0.01
Fri 13 Feb, 202611.2048.09%109.5025%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 20269.7566.22%244.00--
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
Mon 16 Feb, 202639.2524.74%37.951500%0.34
Fri 13 Feb, 202636.505.56%47.60-0.03
Thu 12 Feb, 202632.6020.81%171.40--
Wed 11 Feb, 202627.253.47%171.40--
Tue 10 Feb, 202611.80-16.76%171.40--
Mon 09 Feb, 202613.35-171.40--
Fri 06 Feb, 20264.95-171.40--
Thu 05 Feb, 20264.95-171.40--
Wed 04 Feb, 20264.95-171.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202641.9574.07%35.40-1.53
Fri 13 Feb, 202638.2028.57%145.05--
Thu 12 Feb, 202635.0561.54%145.05--
Wed 11 Feb, 202632.5530%145.05--
Tue 10 Feb, 202615.700%145.05--
Mon 09 Feb, 202615.70-145.05--
Fri 06 Feb, 20265.80-145.05--
Thu 05 Feb, 20265.80-145.05--
Wed 04 Feb, 20265.80-145.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202644.508.35%33.0055.02%0.93
Fri 13 Feb, 202640.8528.2%40.3525.44%0.65
Thu 12 Feb, 202637.8010.92%41.9075.78%0.66
Wed 11 Feb, 202631.5534.34%44.90240.14%0.42
Tue 10 Feb, 202614.2524.49%65.0049.47%0.17
Mon 09 Feb, 202615.851177.78%63.50-0.14
Fri 06 Feb, 20263.602600%211.80--
Thu 05 Feb, 20265.00100%211.80--
Wed 04 Feb, 20264.90-211.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202647.3537.66%32.2518.02%2.47
Fri 13 Feb, 202643.7575%38.00-4.72%2.88
Thu 12 Feb, 202640.85300%39.85-5.3
Wed 11 Feb, 202635.0037.5%136.20--
Tue 10 Feb, 202615.80-136.20--
Mon 09 Feb, 20266.85-136.20--
Fri 06 Feb, 20266.85-136.20--
Thu 05 Feb, 20266.85-136.20--
Wed 04 Feb, 20266.85-136.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202650.0514.67%28.85100%0.77
Fri 13 Feb, 202646.6047.06%35.4045.59%0.44
Thu 12 Feb, 202642.55183.33%36.90-0.44
Wed 11 Feb, 202636.5568.75%173.55--
Tue 10 Feb, 202616.3028%173.55--
Mon 09 Feb, 202618.85257.14%173.55--
Fri 06 Feb, 20264.2016.67%173.55--
Thu 05 Feb, 20264.200%173.55--
Wed 04 Feb, 20260.100%173.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202651.90172%26.6541.89%1.54
Fri 13 Feb, 202648.8566.67%33.2537.04%2.96
Thu 12 Feb, 202645.35-34.60315.38%3.6
Wed 11 Feb, 20268.05-37.55--
Tue 10 Feb, 20268.05-127.50--
Mon 09 Feb, 20268.05-127.50--
Fri 06 Feb, 20268.05-127.50--
Thu 05 Feb, 20268.05-127.50--
Wed 04 Feb, 20268.05-127.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202655.10-21.14%25.9014.09%3.76
Fri 13 Feb, 202650.90-2.46%31.3029%2.6
Thu 12 Feb, 202647.8012.07%32.4587.65%1.96
Wed 11 Feb, 202640.90116.42%34.7033900%1.17
Tue 10 Feb, 202619.7038.14%54.150%0.01
Mon 09 Feb, 202622.15-54.15-0.01
Fri 06 Feb, 20264.10-193.20--
Thu 05 Feb, 20264.10-193.20--
Wed 04 Feb, 20264.10-193.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202659.907.14%24.4550.82%6.13
Fri 13 Feb, 202654.75-29.0027.08%4.36
Thu 12 Feb, 20269.45-29.450%-
Wed 11 Feb, 20269.45-32.40--
Tue 10 Feb, 20269.45-119.00--
Mon 09 Feb, 20269.45-119.00--
Fri 06 Feb, 20269.45-119.00--
Thu 05 Feb, 20269.45-119.00--
Wed 04 Feb, 20269.45-119.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202663.00-2.95%21.6544.87%0.76
Fri 13 Feb, 202656.85-8.41%27.3521.88%0.51
Thu 12 Feb, 202653.451.83%28.2060%0.38
Wed 11 Feb, 202646.8548.64%30.25-0.24
Tue 10 Feb, 202623.50-3.08%161.50--
Mon 09 Feb, 202625.65228.99%161.50--
Fri 06 Feb, 20265.7021.05%161.50--
Thu 05 Feb, 20267.3014%161.50--
Wed 04 Feb, 20267.758.7%161.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202653.2566.67%20.9510%4.4
Fri 13 Feb, 202661.1533.33%25.3537.93%6.67
Thu 12 Feb, 202643.350%25.55-1.69%6.44
Wed 11 Feb, 202643.35-28.30-6.56
Tue 10 Feb, 202611.00-110.70--
Mon 09 Feb, 202611.00-110.70--
Fri 06 Feb, 202611.00-110.70--
Thu 05 Feb, 202611.00-110.70--
Wed 04 Feb, 202611.00-110.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202669.8565.77%18.8015.2%1.28
Fri 13 Feb, 202663.952.78%23.7517.24%1.84
Thu 12 Feb, 202659.75-1.82%24.4075.76%1.61
Wed 11 Feb, 202652.3577.42%26.55-0.9
Tue 10 Feb, 202628.00463.64%174.95--
Mon 09 Feb, 202630.05-174.95--
Fri 06 Feb, 20265.55-174.95--
Thu 05 Feb, 20265.55-174.95--
Wed 04 Feb, 20265.55-174.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202612.80-20.809.84%-
Fri 13 Feb, 202612.80-21.9022%-
Thu 12 Feb, 202612.80-22.80150%-
Wed 11 Feb, 202612.80-24.25900%-
Tue 10 Feb, 202612.80-33.80100%-
Mon 09 Feb, 202612.80-40.40--
Fri 06 Feb, 202612.80-102.60--
Thu 05 Feb, 202612.80-102.60--
Wed 04 Feb, 202612.80-102.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202677.300.6%16.357.54%2.73
Fri 13 Feb, 202668.455.14%20.758.61%2.55
Thu 12 Feb, 202666.407.2%21.2544.96%2.47
Wed 11 Feb, 202658.8530.54%22.85256.58%1.83
Tue 10 Feb, 202632.0520.11%33.3514.86%0.67
Mon 09 Feb, 202634.35320%32.957840%0.7
Fri 06 Feb, 20268.007.14%79.600%0.04
Thu 05 Feb, 202611.1070.27%78.10150%0.04
Wed 04 Feb, 20269.4519.35%83.000%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202671.200%14.702.67%5.13
Fri 13 Feb, 202671.20-6.25%19.0517.19%5
Thu 12 Feb, 202659.000%20.0082.86%4
Wed 11 Feb, 202659.00-48.39%21.351066.67%2.19
Tue 10 Feb, 202634.70-30.35-0.1
Mon 09 Feb, 202614.85-94.70--
Fri 06 Feb, 202614.85-94.70--
Thu 05 Feb, 202614.85-94.70--
Wed 04 Feb, 202614.85-94.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202684.40-3.14%14.100%3.1
Fri 13 Feb, 202679.15-1.04%18.10-1.72%3
Thu 12 Feb, 202673.75-3.5%18.5012.33%3.02
Wed 11 Feb, 202664.55-11.89%19.8543.37%2.6
Tue 10 Feb, 202637.2018.23%28.60-6.22%1.59
Mon 09 Feb, 202639.90123.26%28.60-2.01
Fri 06 Feb, 20269.6030.3%157.10--
Thu 05 Feb, 202612.506.45%157.10--
Wed 04 Feb, 202612.358.77%157.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202685.00-12.8555.88%53
Fri 13 Feb, 202617.15-18.50240%-
Thu 12 Feb, 202617.15-16.85--
Wed 11 Feb, 202617.15-87.15--
Tue 10 Feb, 202617.15-87.15--
Mon 09 Feb, 202617.15-87.15--
Fri 06 Feb, 202617.15-87.15--
Thu 05 Feb, 202617.15-87.15--
Wed 04 Feb, 202617.15-87.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202693.5510.2%12.307.06%3.37
Fri 13 Feb, 202687.00-3.92%15.40-9.81%3.47
Thu 12 Feb, 202690.500.99%15.75-4.8%3.7
Wed 11 Feb, 202672.3024.69%16.8532%3.92
Tue 10 Feb, 202643.308%24.454.9%3.7
Mon 09 Feb, 202645.60-24.60-3.81
Fri 06 Feb, 20268.55-148.40--
Thu 05 Feb, 20268.55-148.40--
Wed 04 Feb, 20268.55-148.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202687.150%14.100%41
Fri 13 Feb, 202687.150%14.2041.38%41
Thu 12 Feb, 202687.15-50%15.05-29
Wed 11 Feb, 202647.500%79.75--
Tue 10 Feb, 202647.500%79.75--
Mon 09 Feb, 202643.10-79.75--
Fri 06 Feb, 202619.65-79.75--
Thu 05 Feb, 202619.65-79.75--
Wed 04 Feb, 202619.65-79.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 2026101.454.82%10.0527.04%3.72
Fri 13 Feb, 202693.25-0.44%13.35-1.27%3.07
Thu 12 Feb, 202685.453.15%13.551.29%3.09
Wed 11 Feb, 202680.001.37%14.4531.14%3.15
Tue 10 Feb, 202650.100%20.9018.44%2.43
Mon 09 Feb, 202651.95184.42%21.0511150%2.05
Fri 06 Feb, 202613.95196.15%55.000%0.05
Thu 05 Feb, 202616.6523.81%55.000%0.15
Wed 04 Feb, 202616.60200%55.000%0.19
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202622.50-9.100%-
Fri 13 Feb, 202622.50-12.950%-
Thu 12 Feb, 202622.50-12.95166.67%-
Wed 11 Feb, 202622.50-13.15--
Tue 10 Feb, 202622.50-72.70--
Mon 09 Feb, 202622.50-72.70--
Fri 06 Feb, 202622.50-72.70--
Thu 05 Feb, 202622.50-72.70--
Wed 04 Feb, 202622.50-72.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202681.000%8.708.64%7.33
Fri 13 Feb, 202681.000%11.60-8.99%6.75
Thu 12 Feb, 202681.000%11.75-19.09%7.42
Wed 11 Feb, 202681.009.09%12.3061.76%9.17
Tue 10 Feb, 202656.750%17.60-6.18
Mon 09 Feb, 202656.75-131.35--
Fri 06 Feb, 202611.25-131.35--
Thu 05 Feb, 202611.25-131.35--
Wed 04 Feb, 202611.25-131.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202625.65-8.055.26%-
Fri 13 Feb, 202625.65-11.100%-
Thu 12 Feb, 202625.65-11.10--
Wed 11 Feb, 202625.65-65.95--
Tue 10 Feb, 202625.65-65.95--
Mon 09 Feb, 202625.65-65.95--
Fri 06 Feb, 202625.65-65.95--
Thu 05 Feb, 202625.65-65.95--
Wed 04 Feb, 202625.65-65.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 2026118.901.75%7.752.43%6.68
Fri 13 Feb, 2026110.10-1.9%10.107.15%6.63
Thu 12 Feb, 2026104.250.57%10.0047.27%6.07
Wed 11 Feb, 202695.258.52%10.6049.34%4.15
Tue 10 Feb, 202663.55-4.75%15.0019.46%3.01
Mon 09 Feb, 202666.35-18.42%15.30919.33%2.4
Fri 06 Feb, 202620.2518.58%46.358.18%0.19
Thu 05 Feb, 202625.9010.59%43.6527.91%0.21
Wed 04 Feb, 202623.952.61%46.2022.86%0.18
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202629.15-7.15--
Fri 13 Feb, 202629.15-59.55--
Thu 12 Feb, 202629.15-59.55--
Wed 11 Feb, 202629.15-59.55--
Tue 10 Feb, 202629.15-59.55--
Mon 09 Feb, 202629.15-59.55--
Fri 06 Feb, 202629.15-59.55--
Thu 05 Feb, 202629.15-59.55--
Wed 04 Feb, 202629.15-59.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202682.000%6.5522.55%41.67
Fri 13 Feb, 202682.000%8.8552.24%34
Thu 12 Feb, 202682.000%8.6517.54%22.33
Wed 11 Feb, 202682.000%8.9062.86%19
Tue 10 Feb, 202670.150%12.15-2.78%11.67
Mon 09 Feb, 202670.15200%12.75-12
Fri 06 Feb, 202624.20-115.05--
Thu 05 Feb, 202614.65-115.05--
Wed 04 Feb, 202614.65-115.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202661.900%13.950%0.05
Fri 13 Feb, 202661.900%13.950%0.05
Thu 12 Feb, 202661.900%13.950%0.05
Wed 11 Feb, 202661.900%13.950%0.05
Tue 10 Feb, 202661.900%13.950%0.05
Mon 09 Feb, 202661.90-8.33%13.950%0.05
Fri 06 Feb, 202627.500%31.100%0.04
Thu 05 Feb, 202635.059.09%31.10-0.04
Wed 04 Feb, 202629.004.76%53.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 2026135.00-6.06%5.800.1%16.97
Fri 13 Feb, 2026121.550%7.600%15.92
Thu 12 Feb, 2026124.65-1.49%7.40-0.1%15.92
Wed 11 Feb, 2026112.004.69%7.5017.28%15.7
Tue 10 Feb, 202678.004.92%10.202.05%14.02
Mon 09 Feb, 202681.35-22.78%10.506178.57%14.41
Fri 06 Feb, 202627.9514.49%34.00-53.33%0.18
Thu 05 Feb, 202634.6013.11%34.3550%0.43
Wed 04 Feb, 202632.4517.31%35.00100%0.33
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202655.000%5.90-9.09%5
Fri 13 Feb, 202655.000%7.000%5.5
Thu 12 Feb, 202655.000%7.000%5.5
Wed 11 Feb, 202655.000%7.600%5.5
Tue 10 Feb, 202655.000%7.600%5.5
Mon 09 Feb, 202655.00-33.33%9.80266.67%5.5
Fri 06 Feb, 202629.5050%39.00-50%1
Thu 05 Feb, 202635.00100%31.25500%3
Wed 04 Feb, 202630.000%71.800%1
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 2026132.00-3.23%5.301.38%4.9
Fri 13 Feb, 2026130.00-8.82%6.70-4.61%4.68
Thu 12 Feb, 2026118.000%6.605.56%4.47
Wed 11 Feb, 2026118.00-5.56%6.757.46%4.24
Tue 10 Feb, 202685.000%8.603.88%3.72
Mon 09 Feb, 202686.85-2.7%9.10360.71%3.58
Fri 06 Feb, 202632.7523.33%29.80-37.78%0.76
Thu 05 Feb, 202641.25114.29%30.00136.84%1.5
Wed 04 Feb, 202637.5075%30.00850%1.36
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202685.000%42.40--
Fri 13 Feb, 202685.000%42.40--
Thu 12 Feb, 202685.000%42.40--
Wed 11 Feb, 202685.000%42.40--
Tue 10 Feb, 202685.000%42.40--
Mon 09 Feb, 202685.000%42.40--
Fri 06 Feb, 202631.50100%42.40--
Thu 05 Feb, 202641.150%42.40--
Wed 04 Feb, 202643.45-42.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 2026153.40-0.96%4.70-8.87%1.1
Fri 13 Feb, 2026135.000%6.05-9.49%1.19
Thu 12 Feb, 2026135.000%5.75-3.52%1.32
Wed 11 Feb, 2026132.009.47%5.70-11.25%1.37
Tue 10 Feb, 202697.002.15%7.353.9%1.68
Mon 09 Feb, 202697.85-10.58%7.6097.44%1.66
Fri 06 Feb, 202638.6076.27%25.250%0.75
Thu 05 Feb, 202648.001.72%24.708.33%1.32
Wed 04 Feb, 202642.80-6.45%27.0014.29%1.24
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202668.80-37.40--
Fri 13 Feb, 202668.80-37.40--
Thu 12 Feb, 202668.80-37.40--
Wed 11 Feb, 202668.80-37.40--
Tue 10 Feb, 202668.80-37.40--
Mon 09 Feb, 202668.800%37.40--
Fri 06 Feb, 202639.95-37.40--
Thu 05 Feb, 202646.60-37.40--
Wed 04 Feb, 202646.60-37.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 2026154.101.09%4.354.35%2.84
Fri 13 Feb, 2026150.00-0.36%5.304.55%2.75
Thu 12 Feb, 2026146.001.47%5.102.69%2.62
Wed 11 Feb, 2026128.004.2%5.0511.34%2.59
Tue 10 Feb, 2026104.001.95%6.35-0.16%2.42
Mon 09 Feb, 2026106.359.36%6.6042.6%2.47
Fri 06 Feb, 202644.70-3.69%21.4053.79%1.9
Thu 05 Feb, 202651.95-5.43%20.7551.83%1.19
Wed 04 Feb, 202647.657.95%22.80-1.04%0.74
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202651.90-32.80--
Fri 13 Feb, 202651.90-32.80--
Thu 12 Feb, 202651.90-32.80--
Wed 11 Feb, 202651.90-32.80--
Tue 10 Feb, 202651.90-32.80--
Mon 09 Feb, 202651.90-32.80--
Fri 06 Feb, 202651.90-32.80--
Thu 05 Feb, 202651.90-32.80--
Wed 04 Feb, 202651.90-32.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 2026170.000%3.907.84%1.96
Fri 13 Feb, 2026157.000%4.906.25%1.82
Thu 12 Feb, 2026157.000%4.754.35%1.71
Wed 11 Feb, 2026149.000%4.400%1.64
Tue 10 Feb, 2026110.40-1.75%5.200%1.64
Mon 09 Feb, 2026114.551.79%5.55-6.12%1.61
Fri 06 Feb, 202650.50-5.08%17.353.16%1.75
Thu 05 Feb, 202657.500%17.8514.46%1.61
Wed 04 Feb, 202656.00-25.32%18.70-2.35%1.41
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202657.55-28.55--
Fri 13 Feb, 202657.55-28.55--
Thu 12 Feb, 202657.55-28.55--
Wed 11 Feb, 202657.55-28.55--
Tue 10 Feb, 202657.55-28.55--
Mon 09 Feb, 202657.55-28.55--
Fri 06 Feb, 202657.55-28.55--
Thu 05 Feb, 202657.55-28.55--
Wed 04 Feb, 202657.55-28.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 2026170.000%3.851.43%3.94
Fri 13 Feb, 2026170.000%4.000%3.89
Thu 12 Feb, 2026150.000%4.201.45%3.89
Wed 11 Feb, 2026150.00-5.26%3.40-11.54%3.83
Tue 10 Feb, 2026123.700%4.65-1.27%4.11
Mon 09 Feb, 2026123.70-5%4.7575.56%4.16
Fri 06 Feb, 202651.00-9.09%15.20221.43%2.25
Thu 05 Feb, 202646.200%15.0016.67%0.64
Wed 04 Feb, 202646.200%17.000%0.55
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202663.55-24.70--
Fri 13 Feb, 202663.55-24.70--
Thu 12 Feb, 202663.55-24.70--
Wed 11 Feb, 202663.55-24.70--
Tue 10 Feb, 202663.55-24.70--
Mon 09 Feb, 202663.55-24.70--
Fri 06 Feb, 202663.55-24.70--
Thu 05 Feb, 202663.55-24.70--
Wed 04 Feb, 202663.55-24.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 2026176.352%3.100.6%3.31
Fri 13 Feb, 2026178.70-9.09%4.104.35%3.36
Thu 12 Feb, 2026176.60-1.79%4.001.26%2.93
Wed 11 Feb, 2026135.000%3.6016.91%2.84
Tue 10 Feb, 2026135.003.7%4.000.74%2.43
Mon 09 Feb, 2026132.0042.11%4.10-18.18%2.5
Fri 06 Feb, 202657.4035.71%12.505.1%4.34
Thu 05 Feb, 202671.00-3.45%12.7540.18%5.61
Wed 04 Feb, 202667.000%13.9025.84%3.86
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202669.95-3.500%-
Fri 13 Feb, 202669.95-3.500%-
Thu 12 Feb, 202669.95-3.500%-
Wed 11 Feb, 202669.95-3.50-50%-
Tue 10 Feb, 202669.95-12.000%-
Mon 09 Feb, 202669.95-12.000%-
Fri 06 Feb, 202669.95-12.000%-
Thu 05 Feb, 202669.95-12.00100%-
Wed 04 Feb, 202669.95-29.150%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202673.450%3.600%4.36
Fri 13 Feb, 202673.450%3.55-2.04%4.36
Thu 12 Feb, 202673.450%3.250%4.45
Wed 11 Feb, 202673.450%3.554.26%4.45
Tue 10 Feb, 202673.450%3.50-4.08%4.27
Mon 09 Feb, 202673.450%3.60-33.78%4.45
Fri 06 Feb, 202673.450%10.751.37%6.73
Thu 05 Feb, 202673.450%10.952.82%6.64
Wed 04 Feb, 202673.45-8.33%10.9061.36%6.45
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202676.70-18.05--
Fri 13 Feb, 202676.70-18.05--
Thu 12 Feb, 202676.70-18.05--
Wed 11 Feb, 202676.70-18.05--
Tue 10 Feb, 202676.70-18.05--
Mon 09 Feb, 202676.70-18.05--
Fri 06 Feb, 202676.70-18.05--
Thu 05 Feb, 202676.70-18.05--
Wed 04 Feb, 202676.70-18.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 2026211.954.84%2.855.36%8.37
Fri 13 Feb, 2026203.001.09%3.30-1.34%8.33
Thu 12 Feb, 2026196.005.75%3.108.5%8.53
Wed 11 Feb, 2026186.007.41%2.80-2.23%8.32
Tue 10 Feb, 2026150.008%3.250.68%9.14
Mon 09 Feb, 2026153.0048.51%3.2541.62%9.8
Fri 06 Feb, 202682.553.06%9.0542.19%10.28
Thu 05 Feb, 202690.000%9.209.12%7.45
Wed 04 Feb, 202685.006.52%10.10-0.45%6.83
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202683.85-15.30--
Fri 13 Feb, 202683.85-15.30--
Thu 12 Feb, 202683.85-15.30--
Wed 11 Feb, 202683.85-15.30--
Tue 10 Feb, 202683.85-15.30--
Mon 09 Feb, 202683.85-15.30--
Fri 06 Feb, 202683.85-15.30--
Thu 05 Feb, 202683.85-15.30--
Wed 04 Feb, 202683.85-15.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202646.15-2.350%-
Fri 13 Feb, 202646.15-2.350%-
Thu 12 Feb, 202646.15-2.100%-
Wed 11 Feb, 202646.15-2.50133.33%-
Tue 10 Feb, 202646.15-2.500%-
Mon 09 Feb, 202646.15-2.9020%-
Fri 06 Feb, 202646.15-7.5025%-
Thu 05 Feb, 202646.15-7.0033.33%-
Wed 04 Feb, 202646.15-7.0050%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202691.25-2.650%-
Fri 13 Feb, 202691.25-2.650%-
Thu 12 Feb, 202691.25-2.650%-
Wed 11 Feb, 202691.25-2.650%-
Tue 10 Feb, 202691.25-2.65100%-
Mon 09 Feb, 202691.25-23.100%-
Fri 06 Feb, 202691.25-23.100%-
Thu 05 Feb, 202691.25-23.100%-
Wed 04 Feb, 202691.25-23.100%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202650.95-2.15-0.88%-
Fri 13 Feb, 202650.95-2.702.7%-
Thu 12 Feb, 202650.95-2.25-4.31%-
Wed 11 Feb, 202650.95-2.10-19.44%-
Tue 10 Feb, 202650.95-2.55-2.7%-
Mon 09 Feb, 202650.95-2.4585%-
Fri 06 Feb, 202650.95-6.3029.03%-
Thu 05 Feb, 202650.95-6.750%-
Wed 04 Feb, 202650.95-6.7534.78%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202698.95-10.60--
Fri 13 Feb, 202698.95-10.60--
Thu 12 Feb, 202698.95-10.60--
Wed 11 Feb, 202698.95-10.60--
Tue 10 Feb, 202698.95-10.60--
Mon 09 Feb, 202698.95-10.60--
Fri 06 Feb, 202698.95-10.60--
Thu 05 Feb, 202698.95-10.60--
Wed 04 Feb, 202698.95-10.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 2026114.000%2.300%2.27
Fri 13 Feb, 2026114.000%2.300%2.27
Thu 12 Feb, 2026114.000%2.300%2.27
Wed 11 Feb, 2026114.000%1.65-20.93%2.27
Tue 10 Feb, 2026114.000%2.10-10.42%2.87
Mon 09 Feb, 2026114.000%2.30-14.29%3.2
Fri 06 Feb, 2026114.000%5.15-15.15%3.73
Thu 05 Feb, 2026114.007.14%5.65-1.49%4.4
Wed 04 Feb, 202668.000%5.6542.55%4.79
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 2026107.00-8.75--
Fri 13 Feb, 2026107.00-8.75--
Thu 12 Feb, 2026107.00-8.75--
Wed 11 Feb, 2026107.00-8.75--
Tue 10 Feb, 2026107.00-8.75--
Mon 09 Feb, 2026107.00-8.75--
Fri 06 Feb, 2026107.00-8.75--
Thu 05 Feb, 2026107.00-8.75--
Wed 04 Feb, 2026107.00-8.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202661.50-1.800%-
Fri 13 Feb, 202661.50-2.302.86%-
Thu 12 Feb, 202661.50-1.850%-
Wed 11 Feb, 202661.50-1.850%-
Tue 10 Feb, 202661.50-1.850%-
Mon 09 Feb, 202661.50-1.95-5.41%-
Fri 06 Feb, 202661.50-4.850%-
Thu 05 Feb, 202661.50-5.050%-
Wed 04 Feb, 202661.50-5.050%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 2026115.25-7.950%-
Fri 13 Feb, 2026115.25-7.950%-
Thu 12 Feb, 2026115.25-7.950%-
Wed 11 Feb, 2026115.25-7.950%-
Tue 10 Feb, 2026115.25-7.950%-
Mon 09 Feb, 2026115.25-7.950%-
Fri 06 Feb, 2026115.25-7.950%-
Thu 05 Feb, 2026115.25-7.950%-
Wed 04 Feb, 2026115.25-7.950%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 2026257.6520%1.801.15%5.48
Fri 13 Feb, 2026240.000%2.009.24%6.5
Thu 12 Feb, 2026240.002.56%1.703.93%5.95
Wed 11 Feb, 2026131.550%1.750.88%5.87
Tue 10 Feb, 2026131.550%1.85-1.73%5.82
Mon 09 Feb, 2026131.550%1.85-6.1%5.92
Fri 06 Feb, 2026131.550%3.9028.8%6.31
Thu 05 Feb, 2026131.550%4.1015.76%4.9
Wed 04 Feb, 2026131.5534.48%3.953.13%4.23
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 2026123.75-5.75--
Fri 13 Feb, 2026123.75-5.75--
Thu 12 Feb, 2026123.75-5.75--
Wed 11 Feb, 2026123.75-5.75--
Tue 10 Feb, 2026123.75-5.75--
Mon 09 Feb, 2026123.75-5.75--
Fri 06 Feb, 2026123.75-5.75--
Thu 05 Feb, 2026123.75-5.75--
Wed 04 Feb, 2026123.75-5.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202686.000%1.500%10.5
Fri 13 Feb, 202686.000%1.500%10.5
Thu 12 Feb, 202686.000%1.500%10.5
Wed 11 Feb, 202686.000%1.50-12.5%10.5
Tue 10 Feb, 202686.000%4.600%12
Mon 09 Feb, 202686.000%4.600%12
Fri 06 Feb, 202686.000%4.600%12
Thu 05 Feb, 202686.000%4.600%12
Wed 04 Feb, 202686.000%4.600%12
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 2026132.50-4.60--
Fri 13 Feb, 2026132.50-4.60--
Thu 12 Feb, 2026132.50-4.60--
Wed 11 Feb, 2026132.50-4.60--
Tue 10 Feb, 2026132.50-4.60--
Mon 09 Feb, 2026132.50-4.60--
Fri 06 Feb, 2026132.50-4.60--
Thu 05 Feb, 2026132.50-4.60--
Wed 04 Feb, 2026132.50-4.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 2026240.000%22.65--
Fri 13 Feb, 2026240.000%22.65--
Thu 12 Feb, 2026240.000%22.65--
Wed 11 Feb, 2026240.0050%22.65--
Tue 10 Feb, 202696.000%22.65--
Mon 09 Feb, 202696.000%22.65--
Fri 06 Feb, 202696.000%22.65--
Thu 05 Feb, 202696.000%22.65--
Wed 04 Feb, 202696.000%22.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 2026141.45-3.60--
Fri 13 Feb, 2026141.45-3.60--
Thu 12 Feb, 2026141.45-3.60--
Wed 11 Feb, 2026141.45-3.60--
Tue 10 Feb, 2026141.45-3.60--
Mon 09 Feb, 2026141.45-3.60--
Fri 06 Feb, 2026141.45-3.60--
Thu 05 Feb, 2026141.45-3.60--
Wed 04 Feb, 2026141.45-3.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202686.60-1.350%-
Fri 13 Feb, 202686.60-1.350%-
Thu 12 Feb, 202686.60-1.350%-
Wed 11 Feb, 202686.60-1.900%-
Tue 10 Feb, 202686.60-1.900%-
Mon 09 Feb, 202686.60-1.900%-
Fri 06 Feb, 202686.60-5.900%-
Thu 05 Feb, 202686.60-5.900%-
Wed 04 Feb, 202686.60-5.900%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 2026150.55-2.80--
Fri 13 Feb, 2026150.55-2.80--
Thu 12 Feb, 2026150.55-2.80--
Wed 11 Feb, 2026150.55-2.80--
Tue 10 Feb, 2026150.55-2.80--
Mon 09 Feb, 2026150.55-2.80--
Fri 06 Feb, 2026150.55-2.80--
Thu 05 Feb, 2026150.55-2.80--
Wed 04 Feb, 2026150.55-2.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 202693.70-16.80--
Fri 13 Feb, 202693.70-16.80--
Thu 12 Feb, 202693.70-16.80--
Wed 11 Feb, 202693.70-16.80--
Tue 10 Feb, 202693.70-16.80--
Mon 09 Feb, 202693.70-16.80--
Fri 06 Feb, 202693.70-16.80--
Thu 05 Feb, 202693.70-16.80--
Wed 04 Feb, 202693.70-16.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 2026159.80-2.20--
Fri 13 Feb, 2026159.80-2.20--
Thu 12 Feb, 2026159.80-2.20--
Wed 11 Feb, 2026159.80-2.20--
Tue 10 Feb, 2026159.80-2.20--
Mon 09 Feb, 2026159.80-2.20--
Fri 06 Feb, 2026159.80-2.20--
Thu 05 Feb, 2026159.80-2.20--
Wed 04 Feb, 2026159.80-2.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 2026101.05-1.302.84%-
Fri 13 Feb, 2026101.05-1.3524.78%-
Thu 12 Feb, 2026101.05-1.301.8%-
Wed 11 Feb, 2026101.05-1.050.91%-
Tue 10 Feb, 2026101.05-1.203.77%-
Mon 09 Feb, 2026101.05-1.30-15.87%-
Fri 06 Feb, 2026101.05-2.0546.51%-
Thu 05 Feb, 2026101.05-2.3511.69%-
Wed 04 Feb, 2026101.05-2.2511.59%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 2026169.15-1.65--
Fri 13 Feb, 2026169.15-1.65--
Thu 12 Feb, 2026169.15-1.65--
Wed 11 Feb, 2026169.15-1.65--
Tue 10 Feb, 2026169.15-1.65--
Mon 09 Feb, 2026169.15-1.65--
Fri 06 Feb, 2026169.15-1.65--
Thu 05 Feb, 2026169.15-1.65--
Wed 04 Feb, 2026169.15-1.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 2026108.70-12.05--
Fri 13 Feb, 2026108.70-12.05--
Thu 12 Feb, 2026108.70-12.05--
Wed 11 Feb, 2026108.70-12.05--
Tue 10 Feb, 2026108.70-12.05--
Mon 09 Feb, 2026108.70-12.05--
Fri 06 Feb, 2026108.70-12.05--
Thu 05 Feb, 2026108.70-12.05--
Wed 04 Feb, 2026108.70-12.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 2026178.65-1.25--
Fri 13 Feb, 2026178.65-1.25--
Thu 12 Feb, 2026178.65-1.25--
Wed 11 Feb, 2026178.65-1.25--
Tue 10 Feb, 2026178.65-1.25--
Mon 09 Feb, 2026178.65-1.25--
Fri 06 Feb, 2026178.65-1.25--
Thu 05 Feb, 2026178.65-1.25--
Wed 04 Feb, 2026178.65-1.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 2026190.000%10.10--
Fri 13 Feb, 2026190.000%10.10--
Thu 12 Feb, 2026190.000%10.10--
Wed 11 Feb, 2026190.000%10.10--
Tue 10 Feb, 2026190.000%10.10--
Mon 09 Feb, 2026190.000%10.10--
Fri 06 Feb, 2026190.00-10.10--
Thu 05 Feb, 2026116.60-10.10--
Wed 04 Feb, 2026116.60-10.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 16 Feb, 2026124.75-8.40--
Fri 13 Feb, 2026124.75-8.40--
Thu 12 Feb, 2026124.75-8.40--
Wed 11 Feb, 2026124.75-8.40--
Tue 10 Feb, 2026124.75-8.40--
Mon 09 Feb, 2026124.75-8.40--
Fri 06 Feb, 2026124.75-8.40--
Thu 05 Feb, 2026124.75-8.40--
Wed 04 Feb, 2026124.75-8.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 28 Jan, 2026133.10-6.95--
Tue 27 Jan, 2026133.10-6.95--
Fri 23 Jan, 2026133.10-6.95--
Thu 22 Jan, 2026133.10-6.95--
Wed 21 Jan, 2026133.10-6.95--
Tue 20 Jan, 2026133.10-6.95--
Mon 19 Jan, 2026133.10-6.95--
Fri 16 Jan, 2026133.10-6.95--
Wed 14 Jan, 2026133.10-6.95--

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