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

SBIN SPOT Price: 1069.80 as on 18 Mar, 2026

State Bank Of India (SBIN) target & price

SBIN Target Price
Target up: 1082.93
Target up: 1079.65
Target up: 1076.37
Target down: 1068.83
Target down: 1065.55
Target down: 1062.27
Target down: 1054.73

Date Close Open High Low Volume
18 Wed Mar 20261069.801067.501075.401061.3010.75 M
17 Tue Mar 20261064.701073.901073.901047.0016.43 M
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
SBIN Call Put options [SBIN target price] State Bank Of India #SBIN_TargetPrice

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

Maximum PUT writing has been for strikes: 1000 1100 1150 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 1010 1005 1065 1235

Put to Call Ratio (PCR) has decreased for strikes: 980 1040 930 940

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
Wed 18 Mar, 202619.70113.17%17.90111.28%0.61
Tue 17 Mar, 202619.2517.15%23.60-12.6%0.61
Mon 16 Mar, 202624.55-3.96%26.70-11.57%0.82
Fri 13 Mar, 202620.25107.14%40.10-34.15%0.89
Thu 12 Mar, 202639.7022.73%20.9067.14%2.81
Wed 11 Mar, 202643.605.48%20.304.78%2.06
Tue 10 Mar, 202658.65-24.94%11.30-14.02%2.08
Mon 09 Mar, 202652.701396.15%19.45303.43%1.81
Fri 06 Mar, 202696.050%7.20-3.31%6.73
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 202617.0520.55%20.2515%0.89
Tue 17 Mar, 202616.951.05%26.1011.8%0.93
Mon 16 Mar, 202622.006.51%29.40-5.48%0.84
Fri 13 Mar, 202618.3068.13%43.35-10.98%0.95
Thu 12 Mar, 202637.1036.75%22.7535.7%1.79
Wed 11 Mar, 202640.002.18%22.05-1.63%1.81
Tue 10 Mar, 202655.85-10.89%12.35-20.07%1.88
Mon 09 Mar, 202648.8012750%20.85811.86%2.09
Fri 06 Mar, 202655.000%7.600%29.5
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 202614.653%22.901.32%0.64
Tue 17 Mar, 202614.609.61%28.95-3.15%0.65
Mon 16 Mar, 202619.20-0.47%31.95-2.17%0.73
Fri 13 Mar, 202616.6578.43%45.50-2.6%0.75
Thu 12 Mar, 202633.8043.58%24.9512.47%1.37
Wed 11 Mar, 202637.100.32%23.6512.84%1.75
Tue 10 Mar, 202651.30-22.9%13.45-1.52%1.55
Mon 09 Mar, 202645.851040.85%22.3033.11%1.22
Fri 06 Mar, 202674.905.19%8.454.59%10.42
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 202612.65-14.56%25.704.38%2.06
Tue 17 Mar, 202612.750.24%31.40-0.56%1.69
Mon 16 Mar, 202617.70-3.69%34.60-0.84%1.7
Fri 13 Mar, 202615.0043.23%49.65-4.02%1.65
Thu 12 Mar, 202630.653.06%26.908.42%2.47
Wed 11 Mar, 202634.2012.21%25.75-7.89%2.34
Tue 10 Mar, 202647.80-1.5%14.75-24.37%2.85
Mon 09 Mar, 202642.551109.09%23.90554.97%3.72
Fri 06 Mar, 202661.900%9.2529.06%6.86
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 202610.852.27%28.950.59%0.42
Tue 17 Mar, 202611.105.2%34.65-4.3%0.43
Mon 16 Mar, 202615.60-3.39%37.85-6.26%0.47
Fri 13 Mar, 202613.253.56%53.25-16.62%0.48
Thu 12 Mar, 202628.50162.85%29.45-3.58%0.6
Wed 11 Mar, 202631.408.65%28.0019.21%1.64
Tue 10 Mar, 202644.05-0.75%16.35-4.65%1.49
Mon 09 Mar, 202639.3013180%25.85155.45%1.55
Fri 06 Mar, 202669.55-37.5%10.3516.43%80.8
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20269.20-2.13%32.65-6.23%0.94
Tue 17 Mar, 20269.45-2.08%38.40-2.64%0.98
Mon 16 Mar, 202613.803.78%41.00-2.32%0.99
Fri 13 Mar, 202611.950.54%56.60-10.6%1.05
Thu 12 Mar, 202625.9514.29%31.70-3.34%1.18
Wed 11 Mar, 202628.7514.18%29.905.4%1.39
Tue 10 Mar, 202640.85-0.7%18.055.19%1.51
Mon 09 Mar, 202636.75-27.70213.95%1.43
Wed 25 Feb, 202629.15-11.10-51.32%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20267.752.78%35.450.11%0.57
Tue 17 Mar, 20268.103.88%41.90-6.07%0.59
Mon 16 Mar, 202612.0521.93%44.15-8.83%0.65
Fri 13 Mar, 202610.6034.74%60.70-7.16%0.87
Thu 12 Mar, 202623.5036.39%34.10-5.58%1.26
Wed 11 Mar, 202626.352.18%32.4512.39%1.81
Tue 10 Mar, 202637.80-3.27%19.753.56%1.65
Mon 09 Mar, 202633.80245.74%29.65-23.19%1.54
Fri 06 Mar, 202659.05-1.2%12.30-4.13%6.94
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20266.55-1.99%39.650.27%0.77
Tue 17 Mar, 20266.9028.06%45.6014.63%0.75
Mon 16 Mar, 202610.3519.15%49.25-4.65%0.84
Fri 13 Mar, 20269.400.3%64.40-3.1%1.05
Thu 12 Mar, 202621.35-5.2%36.803.2%1.08
Wed 11 Mar, 202623.80108.43%34.95-1.99%0.99
Tue 10 Mar, 202634.5552.29%21.7565.57%2.11
Mon 09 Mar, 202631.25-31.70178.95%1.94
Wed 25 Feb, 202625.65-13.25-29.63%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20265.45-3%44.85-4.11%0.45
Tue 17 Mar, 20265.908.06%50.40-2.01%0.45
Mon 16 Mar, 20269.201.24%50.90-5.31%0.5
Fri 13 Mar, 20268.55-4.32%69.10-3.8%0.53
Thu 12 Mar, 202619.050.07%39.55-6.72%0.53
Wed 11 Mar, 202621.7034.55%37.55-27.93%0.57
Tue 10 Mar, 202631.65134.07%23.75231.87%1.07
Mon 09 Mar, 202628.301009.76%34.202.7%0.75
Fri 06 Mar, 202651.5541.38%14.50-15.91%8.12
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20264.55-4.84%43.80-5.84%0.49
Tue 17 Mar, 20265.05-17.57%52.450%0.5
Mon 16 Mar, 20268.20-1.11%52.45-0.77%0.41
Fri 13 Mar, 20267.404.11%72.65-5.47%0.41
Thu 12 Mar, 202617.15-5%44.050%0.45
Wed 11 Mar, 202619.6025%41.15-0.36%0.43
Tue 10 Mar, 202628.95128.57%25.9030.95%0.54
Mon 09 Mar, 202626.101500%37.0576.47%0.94
Fri 06 Mar, 202653.35180%16.20-15.6%8.5
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20263.8012.97%51.650.42%0.38
Tue 17 Mar, 20264.252.75%57.60-1%0.42
Mon 16 Mar, 20267.253.53%57.45-1.15%0.44
Fri 13 Mar, 20266.8531.16%76.25-6.68%0.46
Thu 12 Mar, 202615.65-5.06%45.85-3.34%0.65
Wed 11 Mar, 202617.80-0.38%43.95-4.81%0.64
Tue 10 Mar, 202626.35169.5%28.0519.81%0.67
Mon 09 Mar, 202623.5599.24%40.10-7.37%1.5
Fri 06 Mar, 202643.6578.73%17.40-2.22%3.23
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20263.202.41%52.15-2.48%0.46
Tue 17 Mar, 20263.654.8%72.900%0.49
Mon 16 Mar, 20266.1520%62.90-0.49%0.51
Fri 13 Mar, 20266.1010%81.55-3.33%0.62
Thu 12 Mar, 202614.25-4.76%48.302.44%0.7
Wed 11 Mar, 202615.906.42%47.05-3.3%0.65
Tue 10 Mar, 202623.8597.33%30.8016.48%0.72
Mon 09 Mar, 202621.80733.33%42.80-9.45%1.21
Fri 06 Mar, 202639.55800%19.304.69%11.17
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20262.7511.5%58.15-2.43%0.28
Tue 17 Mar, 20263.157.43%67.35-1.67%0.32
Mon 16 Mar, 20265.5016.42%65.60-1.41%0.35
Fri 13 Mar, 20265.4019.65%85.95-8.01%0.41
Thu 12 Mar, 202612.409%52.20-6.67%0.54
Wed 11 Mar, 202614.1031.94%49.900.41%0.63
Tue 10 Mar, 202621.5535.91%33.558.59%0.82
Mon 09 Mar, 202619.6592.98%45.60-32.04%1.03
Fri 06 Mar, 202638.7558.33%21.1015.17%2.93
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20262.359.48%77.150%0.62
Tue 17 Mar, 20262.756.03%77.150.7%0.68
Mon 16 Mar, 20265.004.19%87.05-0.7%0.71
Fri 13 Mar, 20264.858.52%90.70-2.05%0.75
Thu 12 Mar, 202611.00-8.33%55.60-3.31%0.83
Wed 11 Mar, 202612.651.59%54.90-0.66%0.79
Tue 10 Mar, 202619.40-0.53%36.50-5%0.8
Mon 09 Mar, 202617.5075.93%49.10-53.08%0.84
Fri 06 Mar, 202634.5545.95%23.057.91%3.16
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20262.0028.02%68.502.99%0.5
Tue 17 Mar, 20262.40-15.32%75.90-3.52%0.62
Mon 16 Mar, 20264.159.38%76.50-5.59%0.54
Fri 13 Mar, 20264.3522.93%94.80-3.07%0.63
Thu 12 Mar, 20269.807.11%59.45-6.82%0.8
Wed 11 Mar, 202611.3019.17%58.40-4.31%0.91
Tue 10 Mar, 202617.452.91%39.40-4.01%1.14
Mon 09 Mar, 202616.109.36%52.85-32.43%1.22
Fri 06 Mar, 202632.10112.81%25.206.59%1.97
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20261.703.33%79.550%1.01
Tue 17 Mar, 20262.100.3%79.550%1.04
Mon 16 Mar, 20263.65-17.75%79.50-2.28%1.04
Fri 13 Mar, 20264.050.76%92.25-0.57%0.88
Thu 12 Mar, 20268.807.59%61.65-0.84%0.89
Wed 11 Mar, 202610.053.07%62.400.56%0.96
Tue 10 Mar, 202615.65-5.04%42.70-11.28%0.99
Mon 09 Mar, 202614.5029.55%55.80-15.47%1.06
Fri 06 Mar, 202629.50327.94%27.1521.03%1.62
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20261.50-2.31%79.65-1.12%0.54
Tue 17 Mar, 20261.851.57%87.15-1.03%0.53
Mon 16 Mar, 20263.30-1.46%82.70-1.91%0.54
Fri 13 Mar, 20263.45-4.01%102.00-2.8%0.55
Thu 12 Mar, 20267.7031.74%68.50-2.15%0.54
Wed 11 Mar, 20269.050.76%65.25-1.17%0.72
Tue 10 Mar, 202614.00-10.39%45.55-3.08%0.74
Mon 09 Mar, 202613.00101.86%59.65-20.06%0.68
Fri 06 Mar, 202627.1593.66%29.559.66%1.73
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20261.303.46%79.800%0.65
Tue 17 Mar, 20261.65-1.41%85.900%0.67
Mon 16 Mar, 20262.90-6.92%85.90-1.19%0.66
Fri 13 Mar, 20263.20-3.95%100.95-3.46%0.63
Thu 12 Mar, 20267.05-6.23%76.05-2.25%0.62
Wed 11 Mar, 20268.0511.24%70.20-2.2%0.6
Tue 10 Mar, 202612.60-6.64%48.70-0.82%0.68
Mon 09 Mar, 202611.901.24%62.10-11.38%0.64
Fri 06 Mar, 202624.55191.24%32.35-5.49%0.73
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20261.153.39%88.00-0.27%0.37
Tue 17 Mar, 20261.451.99%94.00-2.24%0.38
Mon 16 Mar, 20262.65-3.19%94.15-3.55%0.4
Fri 13 Mar, 20262.900.87%113.10-4.14%0.4
Thu 12 Mar, 20266.1519.65%77.65-3.41%0.42
Wed 11 Mar, 20267.205.01%74.10-3.51%0.52
Tue 10 Mar, 202611.202.98%55.75-2.43%0.57
Mon 09 Mar, 202610.65-1.88%68.55-39.04%0.6
Fri 06 Mar, 202622.2564%34.70-0.47%0.96
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20261.05-2.5%106.000%0.57
Tue 17 Mar, 20261.3019.14%106.00-1.11%0.56
Mon 16 Mar, 20262.45-8.19%98.90-0.55%0.67
Fri 13 Mar, 20262.7014.45%109.950%0.62
Thu 12 Mar, 20265.25-3.58%90.95-10.17%0.71
Wed 11 Mar, 20266.40-7.81%78.650.5%0.76
Tue 10 Mar, 202610.05-4.16%56.25-2.43%0.7
Mon 09 Mar, 20269.60-2.91%70.15-15.61%0.68
Fri 06 Mar, 202620.1011.13%37.804.28%0.79
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20260.901.02%99.000%0.44
Tue 17 Mar, 20261.152.17%105.45-2.25%0.45
Mon 16 Mar, 20262.155.61%100.40-1.72%0.47
Fri 13 Mar, 20262.4510.9%123.10-1.45%0.5
Thu 12 Mar, 20264.806.17%79.45-0.8%0.56
Wed 11 Mar, 20265.750.83%82.700.48%0.6
Tue 10 Mar, 20268.95-4.15%60.60-2.13%0.6
Mon 09 Mar, 20268.7029.51%74.65-14.07%0.59
Fri 06 Mar, 202618.2033.95%40.557.18%0.89
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20260.90-2.45%104.500%0.69
Tue 17 Mar, 20261.107.24%110.00-0.23%0.68
Mon 16 Mar, 20262.00-11.5%109.65-0.9%0.73
Fri 13 Mar, 20262.157.01%86.100%0.65
Thu 12 Mar, 20264.30-0.47%86.100%0.69
Wed 11 Mar, 20265.10-6.79%86.55-0.22%0.69
Tue 10 Mar, 20268.1010.37%70.50-1.54%0.65
Mon 09 Mar, 20267.85-14.11%94.15-6.58%0.72
Fri 06 Mar, 202616.255.49%44.05-11.64%0.67
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20260.80-5.99%108.85-0.67%0.33
Tue 17 Mar, 20261.05-4.12%114.80-0.8%0.31
Mon 16 Mar, 20261.80-8.25%112.85-4.09%0.3
Fri 13 Mar, 20262.10-3.51%133.20-5.09%0.28
Thu 12 Mar, 20263.904.51%93.95-2.25%0.29
Wed 11 Mar, 20264.6512.35%92.05-1.63%0.31
Tue 10 Mar, 20267.205.84%69.45-4.24%0.35
Mon 09 Mar, 20267.052.23%82.30-19.57%0.39
Fri 06 Mar, 202614.859.62%47.05-16.05%0.5
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20260.80-0.46%109.00-0.3%0.78
Tue 17 Mar, 20260.953.08%130.000%0.77
Mon 16 Mar, 20261.60-5.59%130.00-1.46%0.8
Fri 13 Mar, 20262.05-2.61%135.55-0.29%0.77
Thu 12 Mar, 20263.55-2.75%104.650.88%0.75
Wed 11 Mar, 20264.15-6.35%95.700.29%0.72
Tue 10 Mar, 20266.504.35%73.35-0.88%0.67
Mon 09 Mar, 20266.552.77%87.30-4.74%0.71
Fri 06 Mar, 202613.35-31.88%50.00-7.95%0.76
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20260.70-1.68%121.000%0.51
Tue 17 Mar, 20260.902.46%121.150%0.5
Mon 16 Mar, 20261.55-1.53%121.15-0.79%0.51
Fri 13 Mar, 20261.9511.21%129.00-0.47%0.51
Thu 12 Mar, 20263.20-4.86%113.85-1.4%0.57
Wed 11 Mar, 20263.853.63%87.50-0.92%0.55
Tue 10 Mar, 20265.853.76%77.85-2.99%0.57
Mon 09 Mar, 20265.9012.49%91.20-9.47%0.61
Fri 06 Mar, 202611.759.86%52.70-7.86%0.76
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20260.65-22.78%138.000%0.99
Tue 17 Mar, 20260.85-0.44%138.00-0.19%0.76
Mon 16 Mar, 20261.45-3.28%127.10-1.52%0.76
Fri 13 Mar, 20261.75-0.57%128.70-0.38%0.75
Thu 12 Mar, 20262.90-0.84%102.25-0.75%0.75
Wed 11 Mar, 20263.45-4.56%92.450.19%0.75
Tue 10 Mar, 20265.25-0.8%80.10-0.75%0.71
Mon 09 Mar, 20265.3513.25%95.35-3.6%0.71
Fri 06 Mar, 202610.55-0.15%57.15-2.63%0.84
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20260.65-4.28%126.85-0.32%0.19
Tue 17 Mar, 20260.80-2.75%132.95-0.24%0.18
Mon 16 Mar, 20261.30-1.15%132.25-4.4%0.18
Fri 13 Mar, 20261.604.4%151.25-4.91%0.18
Thu 12 Mar, 20262.70-0.42%112.15-3.75%0.2
Wed 11 Mar, 20263.155.93%109.35-0.83%0.21
Tue 10 Mar, 20264.754.92%86.70-4.91%0.22
Mon 09 Mar, 20264.8510.75%100.70-18%0.24
Fri 06 Mar, 20269.5513.83%61.65-11%0.33
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20260.65-4.07%138.200%0.68
Tue 17 Mar, 20260.803.9%138.20-1.19%0.65
Mon 16 Mar, 20261.25-3.3%135.20-2.09%0.68
Fri 13 Mar, 20261.6010.8%140.25-0.46%0.68
Thu 12 Mar, 20262.45-4.17%93.150%0.75
Wed 11 Mar, 20263.00-4.31%93.150%0.72
Tue 10 Mar, 20264.353.47%93.150%0.69
Mon 09 Mar, 20264.50-6.35%104.90-2.48%0.71
Fri 06 Mar, 20268.551.89%67.80-0.45%0.69
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20260.55-4.75%140.550%0.34
Tue 17 Mar, 20260.70-1.75%140.550%0.32
Mon 16 Mar, 20261.05-3.53%140.55-0.62%0.31
Fri 13 Mar, 20261.301.1%160.650.5%0.3
Thu 12 Mar, 20262.200.92%115.00-0.12%0.31
Wed 11 Mar, 20262.650.89%119.100.75%0.31
Tue 10 Mar, 20263.951.93%93.40-4.97%0.31
Mon 09 Mar, 20264.052.3%109.95-7.65%0.33
Fri 06 Mar, 20267.65-0.48%70.55-3.17%0.37
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20260.60-8.23%151.000%0.54
Tue 17 Mar, 20260.750.49%151.000%0.49
Mon 16 Mar, 20261.15-0.61%159.85-1.72%0.49
Fri 13 Mar, 20261.303.82%100.000%0.5
Thu 12 Mar, 20262.051.55%100.000%0.52
Wed 11 Mar, 20262.505.46%100.000%0.53
Tue 10 Mar, 20263.65-7.22%100.00-1.21%0.56
Mon 09 Mar, 20263.90-19.39%112.20-1.44%0.52
Fri 06 Mar, 20266.70-1.9%71.800.24%0.43
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20260.55-1.7%146.95-0.54%0.29
Tue 17 Mar, 20260.70-7.9%160.00-1.33%0.29
Mon 16 Mar, 20261.05-1.95%151.00-1.18%0.27
Fri 13 Mar, 20261.258.11%170.90-2.56%0.27
Thu 12 Mar, 20261.95-13.29%132.15-1.14%0.3
Wed 11 Mar, 20262.302.41%128.95-0.5%0.26
Tue 10 Mar, 20263.357.38%105.00-0.38%0.27
Mon 09 Mar, 20263.60-1.94%118.35-6.45%0.29
Fri 06 Mar, 20266.002.94%78.95-3.94%0.3
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20260.550.09%154.800%0.25
Tue 17 Mar, 20260.65-1.61%175.650%0.25
Mon 16 Mar, 20261.00-5.46%175.650%0.25
Fri 13 Mar, 20261.25-1.81%175.65-1.01%0.24
Thu 12 Mar, 20261.801.28%134.600%0.23
Wed 11 Mar, 20262.10-5.44%134.60-0.67%0.24
Tue 10 Mar, 20263.104.01%116.60-0.99%0.23
Mon 09 Mar, 20263.2035.86%155.75-2.89%0.24
Fri 06 Mar, 20265.403.19%73.80-4.31%0.33
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20260.50-4.46%166.250%0.14
Tue 17 Mar, 20260.65-2.54%166.25-1.38%0.13
Mon 16 Mar, 20260.954.57%180.200%0.13
Fri 13 Mar, 20261.109.97%180.20-5.58%0.14
Thu 12 Mar, 20261.7011.26%140.00-1.1%0.16
Wed 11 Mar, 20261.950.23%138.20-6.04%0.18
Tue 10 Mar, 20262.856.54%118.50-1.7%0.19
Mon 09 Mar, 20262.958.81%127.80-13.13%0.21
Fri 06 Mar, 20264.8520.28%86.90-1.88%0.26
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20260.50-5.9%62.800%0.26
Tue 17 Mar, 20260.65-1.93%62.800%0.25
Mon 16 Mar, 20260.90-5.47%62.800%0.24
Fri 13 Mar, 20261.05-17.09%62.800%0.23
Thu 12 Mar, 20261.55-3.7%62.800%0.19
Wed 11 Mar, 20261.80-6.1%62.800%0.18
Tue 10 Mar, 20262.55-11.62%62.800%0.17
Mon 09 Mar, 20262.65-3.76%62.800%0.15
Fri 06 Mar, 20264.352.1%62.800%0.14
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20260.50-0.69%168.00-0.64%0.05
Tue 17 Mar, 20260.60-1.86%180.70-1.89%0.05
Mon 16 Mar, 20260.90-0.06%178.20-1.24%0.05
Fri 13 Mar, 20261.056.12%191.70-3.59%0.05
Thu 12 Mar, 20261.453.7%150.45-7.22%0.06
Wed 11 Mar, 20261.703.24%147.75-7.69%0.06
Tue 10 Mar, 20262.404.64%123.00-2.01%0.07
Mon 09 Mar, 20262.55-0.91%135.05-4.78%0.08
Fri 06 Mar, 20263.95-0.79%96.65-7.93%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20260.45-1.9%98.700%0.42
Tue 17 Mar, 20260.55-8.66%98.700%0.41
Mon 16 Mar, 20260.75-3.35%98.700%0.37
Fri 13 Mar, 20260.902.14%98.700%0.36
Thu 12 Mar, 20261.35-26.42%98.700%0.37
Wed 11 Mar, 20261.55-4.22%98.700%0.27
Tue 10 Mar, 20262.15-8.03%98.700%0.26
Mon 09 Mar, 20262.35-15.46%98.700%0.24
Fri 06 Mar, 20263.6027.84%98.700%0.2
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20260.45-3.65%173.500%0.1
Tue 17 Mar, 20260.50-5.91%200.000%0.1
Mon 16 Mar, 20260.75-7%200.00-0.29%0.09
Fri 13 Mar, 20260.901.33%202.000.29%0.08
Thu 12 Mar, 20261.20-3.9%160.602.4%0.09
Wed 11 Mar, 20261.4023.92%156.952.15%0.08
Tue 10 Mar, 20261.955.91%135.000.31%0.1
Mon 09 Mar, 20262.104.43%145.15-30.26%0.1
Fri 06 Mar, 20263.207.3%105.25-19.38%0.15
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20260.45-6.25%47.200%0.18
Tue 17 Mar, 20260.50-0.95%47.200%0.17
Mon 16 Mar, 20260.60-4.98%47.200%0.17
Fri 13 Mar, 20260.85-3.91%47.200%0.16
Thu 12 Mar, 20261.15-13.86%47.200%0.16
Wed 11 Mar, 20261.300.75%47.200%0.13
Tue 10 Mar, 20261.900%47.200%0.14
Mon 09 Mar, 20262.008.16%47.200%0.14
Fri 06 Mar, 20262.903.38%47.200%0.15
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20260.40-5.29%206.100%0.11
Tue 17 Mar, 20260.504.47%206.100%0.11
Mon 16 Mar, 20260.70-2.63%206.10-1.04%0.11
Fri 13 Mar, 20260.80-4.9%160.000%0.11
Thu 12 Mar, 20261.10-0.97%160.000%0.1
Wed 11 Mar, 20261.20-3.34%165.05-2.04%0.1
Tue 10 Mar, 20261.703.12%142.500%0.1
Mon 09 Mar, 20261.85-20.78%175.000%0.11
Fri 06 Mar, 20262.65-17.09%113.30-42.69%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20260.40-0.85%120.00--
Tue 17 Mar, 20260.40-4.88%120.00--
Mon 16 Mar, 20260.60-27.65%120.00--
Fri 13 Mar, 20260.803.03%120.00--
Thu 12 Mar, 20261.05-10.33%120.00--
Wed 11 Mar, 20261.20-0.54%120.00--
Tue 10 Mar, 20261.604.52%120.00--
Mon 09 Mar, 20261.70-30.59%120.00--
Fri 06 Mar, 20262.401.19%120.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20260.30-0.5%219.000%0.07
Tue 17 Mar, 20260.45-0.5%219.000%0.07
Mon 16 Mar, 20260.60-2.43%219.000%0.06
Fri 13 Mar, 20260.65-1.53%173.050%0.06
Thu 12 Mar, 20260.95-3.06%173.050%0.06
Wed 11 Mar, 20261.05-4.01%173.05-12.16%0.06
Tue 10 Mar, 20261.45-6.03%92.000%0.07
Mon 09 Mar, 20261.60-17.3%92.000%0.06
Fri 06 Mar, 20262.158.32%92.000%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20260.40-0.66%128.30--
Tue 17 Mar, 20260.40-18.82%128.30--
Mon 16 Mar, 20260.50-1.59%128.30--
Fri 13 Mar, 20260.60-1.05%128.30--
Thu 12 Mar, 20261.0011.7%128.30--
Wed 11 Mar, 20261.05-6.56%128.30--
Tue 10 Mar, 20261.40-1.08%--
Mon 09 Mar, 20261.75-9.31%--
Fri 06 Mar, 20262.0014.61%--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20260.35-5.49%222.900%0.07
Tue 17 Mar, 20260.40-10.84%222.900%0.07
Mon 16 Mar, 20260.55-8.04%222.900%0.06
Fri 13 Mar, 20260.60-8.12%200.650%0.06
Thu 12 Mar, 20260.851.8%200.65-12.2%0.05
Wed 11 Mar, 20261.000.76%165.45-4.65%0.06
Tue 10 Mar, 20261.30-0.45%166.65-2.27%0.07
Mon 09 Mar, 20261.50-28.01%184.002.33%0.07
Fri 06 Mar, 20261.857.34%114.350%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20260.35-5.92%71.400%0.03
Tue 17 Mar, 20260.45-13.78%71.400%0.02
Mon 16 Mar, 20260.50-1.51%71.400%0.02
Fri 13 Mar, 20260.600%71.400%0.02
Thu 12 Mar, 20260.905.85%71.400%0.02
Wed 11 Mar, 20260.95-1.57%71.400%0.02
Tue 10 Mar, 20261.207.91%71.400%0.02
Mon 09 Mar, 20261.40-2.21%71.400%0.02
Fri 06 Mar, 20261.75-2.16%71.400%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20260.35-7.11%118.150%0.12
Tue 17 Mar, 20260.35-1.94%118.150%0.11
Mon 16 Mar, 20260.45-13.13%118.150%0.11
Fri 13 Mar, 20260.60-59.37%118.150%0.09
Thu 12 Mar, 20260.75-2.53%118.150%0.04
Wed 11 Mar, 20260.90-1.06%118.150%0.04
Tue 10 Mar, 20261.102.57%118.150%0.04
Mon 09 Mar, 20261.253.79%118.150%0.04
Fri 06 Mar, 20261.6524.26%118.150%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20260.35-5.3%245.000%0.11
Tue 17 Mar, 20260.35-7.72%245.000%0.1
Mon 16 Mar, 20260.50-7.46%233.300%0.1
Fri 13 Mar, 20260.55-12.81%240.350%0.09
Thu 12 Mar, 20260.65-4.12%209.55-0.89%0.08
Wed 11 Mar, 20260.80-5.19%207.65-0.88%0.07
Tue 10 Mar, 20260.904.64%184.20-2.58%0.07
Mon 09 Mar, 20261.05-17.52%199.05-6.43%0.08
Fri 06 Mar, 20261.35-2.72%157.000%0.07
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20260.30-2.97%85.800%0.03
Tue 17 Mar, 20260.35-1.1%85.800%0.03
Mon 16 Mar, 20260.40-1.09%85.800%0.03
Fri 13 Mar, 20260.55-2.14%85.800%0.03
Thu 12 Mar, 20260.602.18%85.800%0.02
Wed 11 Mar, 20260.75-12.7%85.800%0.03
Tue 10 Mar, 20260.851.29%85.800%0.02
Mon 09 Mar, 20260.90-51.33%85.800%0.02
Fri 06 Mar, 20261.20-10.5%85.800%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20260.35-4.41%240.000%0.02
Tue 17 Mar, 20260.30-5.69%240.000%0.02
Mon 16 Mar, 20260.35-0.65%240.000%0.02
Fri 13 Mar, 20260.45-6.69%240.000%0.02
Thu 12 Mar, 20260.55-9.71%240.000%0.02
Wed 11 Mar, 20260.65-1.97%200.000%0.01
Tue 10 Mar, 20260.70-3.13%200.00-20%0.01
Mon 09 Mar, 20260.75-52.67%99.800%0.02
Fri 06 Mar, 20261.051.08%99.800%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20260.20-0.79%263.50--
Tue 17 Mar, 20260.25-1.01%263.50--
Mon 16 Mar, 20260.30-1.11%263.50--
Fri 13 Mar, 20260.45-2.59%263.50--
Thu 12 Mar, 20260.45-9.38%263.50--
Wed 11 Mar, 20260.55-5.27%263.50--
Tue 10 Mar, 20260.65-1.01%263.50--
Mon 09 Mar, 20260.65-16.39%263.50--
Fri 06 Mar, 20260.952.51%263.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20260.30-0.56%132.250%0.07
Tue 17 Mar, 20260.25-2.75%132.250%0.07
Mon 16 Mar, 20260.30-3.26%132.250%0.07
Fri 13 Mar, 20260.40-3.73%132.250%0.07
Thu 12 Mar, 20260.45-1.08%132.250%0.07
Wed 11 Mar, 20260.60-1.84%132.250%0.06
Tue 10 Mar, 20260.652.92%132.250%0.06
Mon 09 Mar, 20260.65-7.81%132.250%0.06
Fri 06 Mar, 20260.852.55%132.250%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 20260.20-3.78%283.10--
Tue 17 Mar, 20260.25-1.3%283.10--
Mon 16 Mar, 20260.30-1.42%--
Fri 13 Mar, 20260.35-5.06%--
Thu 12 Mar, 20260.35-7.69%--
Wed 11 Mar, 20260.605.61%--
Tue 10 Mar, 20260.65-5.54%--
Mon 09 Mar, 20260.656.73%--
Fri 06 Mar, 20260.705.14%--

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
Wed 18 Mar, 202622.40-18.57%15.7531.64%1.05
Tue 17 Mar, 202621.9049.45%21.301.43%0.65
Mon 16 Mar, 202627.252.25%24.9528.78%0.96
Fri 13 Mar, 202622.35191.8%37.101.12%0.76
Thu 12 Mar, 202643.6058.44%19.255.1%2.2
Wed 11 Mar, 202645.850%18.551.19%3.31
Tue 10 Mar, 202663.30-3.75%10.30-18.18%3.27
Mon 09 Mar, 202656.45700%17.85381.25%3.85
Fri 06 Mar, 2026106.000%6.1510.34%6.4
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 202625.5523.94%13.8538.75%1.08
Tue 17 Mar, 202624.5541.64%19.1533.19%0.96
Mon 16 Mar, 202629.9011.41%22.6521.1%1.03
Fri 13 Mar, 202624.85170.21%34.70-28.67%0.94
Thu 12 Mar, 202647.151.74%17.5034.23%3.57
Wed 11 Mar, 202650.55-13.55%17.408.52%2.71
Tue 10 Mar, 202666.8529.69%9.35-31.29%2.16
Mon 09 Mar, 202660.35172.34%16.6090.49%4.07
Fri 06 Mar, 202695.000%6.0537.78%5.82
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 202628.65-1.74%12.0514.89%2.24
Tue 17 Mar, 202627.8048.28%17.0020.07%1.91
Mon 16 Mar, 202632.701.75%20.75110.77%2.36
Fri 13 Mar, 202627.45216.67%31.9536.84%1.14
Thu 12 Mar, 202651.5056.52%16.10-2.06%2.64
Wed 11 Mar, 202665.950%16.05-54.46%4.22
Tue 10 Mar, 202665.9564.29%8.60-11.25%9.26
Mon 09 Mar, 202661.50-15.45112.39%17.14
Wed 25 Feb, 202668.80-5.506.6%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 202632.55-1.38%10.55-0.46%1.53
Tue 17 Mar, 202630.853.85%15.2010.43%1.52
Mon 16 Mar, 202635.7060.31%18.8536.71%1.43
Fri 13 Mar, 202629.5546.7%29.70-6.71%1.67
Thu 12 Mar, 202653.450.62%14.95-15.86%2.63
Wed 11 Mar, 202658.25-0.77%14.6018.57%3.15
Tue 10 Mar, 202675.80-3.41%7.9516.16%2.63
Mon 09 Mar, 202667.70201.34%14.50-13.81%2.19
Fri 06 Mar, 2026100.70-17.04%5.0525.62%7.66
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 202636.00-18.32%9.15-6.55%2.68
Tue 17 Mar, 202634.55-0.98%13.8017.96%2.34
Mon 16 Mar, 202638.6528.3%17.2540.21%1.97
Fri 13 Mar, 202632.10488.89%28.0565.32%1.8
Thu 12 Mar, 202658.75237.5%13.70-15.61%6.41
Wed 11 Mar, 202661.00-52.94%13.3512.02%25.63
Tue 10 Mar, 202658.450%7.0513.66%10.76
Mon 09 Mar, 202658.45-13.30373.53%9.47
Wed 25 Feb, 202651.90-4.8088.89%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 202639.3526.32%8.10-10.08%3.28
Tue 17 Mar, 202637.807.73%12.101.37%4.6
Mon 16 Mar, 202642.20-13%15.8013.38%4.89
Fri 13 Mar, 202634.90214.08%25.65107.69%3.75
Thu 12 Mar, 202659.0029.09%12.501%5.68
Wed 11 Mar, 202664.753.77%12.5026.27%7.25
Tue 10 Mar, 202682.35-13.11%6.45-20.8%5.96
Mon 09 Mar, 202675.4524.49%12.305.84%6.54
Fri 06 Mar, 2026107.50-7.55%4.1055.79%7.69
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 202643.75-6.09%7.051.33%2.11
Tue 17 Mar, 202640.5018.56%11.2010.84%1.96
Mon 16 Mar, 202646.45125.58%14.4040%2.09
Fri 13 Mar, 202637.90-23.75-4.61%3.37
Thu 12 Mar, 202657.55-11.45-1.94%-
Wed 11 Mar, 202657.55-11.4016.54%-
Tue 10 Mar, 202657.55-5.95-2.92%-
Mon 09 Mar, 202657.55-11.4555.68%-
Wed 25 Feb, 202657.55-3.901.15%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 202647.50-1.76%6.1517.56%5.49
Tue 17 Mar, 202645.708.28%9.806.7%4.59
Mon 16 Mar, 202648.4567.02%12.85-8.17%4.66
Fri 13 Mar, 202641.45141.03%21.65-24.55%8.47
Thu 12 Mar, 202669.6518.18%10.453.03%27.05
Wed 11 Mar, 202673.70-8.33%10.50-0.19%31.03
Tue 10 Mar, 202694.00-2.7%5.5060.06%28.5
Mon 09 Mar, 202673.50105.56%10.55-14.19%17.32
Fri 06 Mar, 2026117.555.88%3.550.54%41.5
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 202650.95-4.84%5.45-6.02%2.12
Tue 17 Mar, 202649.8519.23%8.90-5.67%2.15
Mon 16 Mar, 202657.2533.33%11.5542.42%2.71
Fri 13 Mar, 202643.90-20.2513.79%2.54
Thu 12 Mar, 202663.55-9.6535.94%-
Wed 11 Mar, 202663.55-10.0014.29%-
Tue 10 Mar, 202663.55-5.10-15.15%-
Mon 09 Mar, 202663.55-9.801000%-
Wed 25 Feb, 202663.55-3.35-25%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 202656.75-3.94%4.75-12.47%2.51
Tue 17 Mar, 202653.15-1.06%7.75-9.52%2.76
Mon 16 Mar, 202659.3066.86%10.6520.2%3.02
Fri 13 Mar, 202647.3527.07%18.457.93%4.19
Thu 12 Mar, 202670.0010.83%8.9515.49%4.93
Wed 11 Mar, 2026102.100%9.2531.18%4.73
Tue 10 Mar, 2026102.1017.65%4.65-26.36%3.61
Mon 09 Mar, 202692.8543.66%9.30-32.41%5.76
Fri 06 Mar, 2026145.000%3.000.12%12.25
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 202647.100%4.1037.04%9.25
Tue 17 Mar, 202647.1033.33%7.3525.58%6.75
Mon 16 Mar, 202649.0050%10.00-11.64%7.17
Fri 13 Mar, 202650.05-17.3510.61%12.17
Thu 12 Mar, 2026179.75-8.00-24.14%-
Wed 11 Mar, 2026179.75-8.50-23.35%-
Tue 10 Mar, 2026179.75-4.25-58.88%-
Mon 09 Mar, 2026179.75-8.5527500%-
Wed 25 Feb, 202669.95-2.00100%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 202665.70-8%3.7073.11%19.87
Tue 17 Mar, 202661.8025%6.3530.69%10.56
Mon 16 Mar, 202657.4053.85%8.60-16.87%10.1
Fri 13 Mar, 2026107.000%15.70-14.44%18.69
Thu 12 Mar, 2026107.000%7.50-9.55%21.85
Wed 11 Mar, 2026107.000%7.800%24.15
Tue 10 Mar, 2026107.000%4.05-14.21%24.15
Mon 09 Mar, 2026102.9518.18%8.05-7.11%28.15
Fri 06 Mar, 202673.450%2.758.54%35.82
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 202667.850%3.2569.17%29
Tue 17 Mar, 202667.850%5.45140%17.14
Mon 16 Mar, 202672.40133.33%8.00-1.96%7.14
Fri 13 Mar, 2026223.000%14.60-5.56%17
Thu 12 Mar, 2026223.000%6.7528.57%18
Wed 11 Mar, 2026223.000%7.5020%14
Tue 10 Mar, 2026223.000%3.6525%11.67
Mon 09 Mar, 2026223.000%7.75-9.33
Fri 06 Mar, 2026223.000%18.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 202674.90-8.25%2.959.49%13.09
Tue 17 Mar, 202671.70-3.96%4.955.43%10.97
Mon 16 Mar, 202676.053.14%7.351.46%9.99
Fri 13 Mar, 202662.301.27%13.15-23.33%10.16
Thu 12 Mar, 202695.457.17%6.25-10.82%13.42
Wed 11 Mar, 202699.10-2.01%6.556.44%16.12
Tue 10 Mar, 2026121.10-0.99%3.456.97%14.84
Mon 09 Mar, 2026109.902.37%7.0547.97%13.74
Fri 06 Mar, 2026147.55-8.39%2.353.35%9.51
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 2026184.00-2.3542.03%-
Tue 17 Mar, 2026184.00-4.6013.11%-
Mon 16 Mar, 2026184.00-7.05-4.69%-
Fri 13 Mar, 2026184.00-12.25--
Thu 12 Mar, 2026184.00-0.25--
Wed 11 Mar, 2026184.00-0.25--
Tue 10 Mar, 2026184.00-0.25--
Mon 09 Mar, 2026184.00-0.25--
Wed 25 Feb, 202683.85-15.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 2026191.250%2.10-0.22%919.5
Tue 17 Mar, 2026191.250%3.95-6.45%921.5
Mon 16 Mar, 2026191.250%6.30-0.15%985
Fri 13 Mar, 2026191.250%11.0058.09%986.5
Thu 12 Mar, 2026191.250%5.202.38%624
Wed 11 Mar, 2026191.250%5.900.99%609.5
Tue 10 Mar, 2026191.250%2.950.5%603.5
Mon 09 Mar, 2026191.250%6.0544.87%600.5
Fri 06 Mar, 2026191.250%2.000.97%414.5
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 2026161.90-1.95-18.23%-
Tue 17 Mar, 2026161.90-3.75-4.23%-
Mon 16 Mar, 2026161.90-5.4029.45%-
Fri 13 Mar, 2026161.90-10.3548.98%-
Thu 12 Mar, 2026161.90-4.80-30%-
Wed 11 Mar, 2026161.90-5.4544.33%-
Tue 10 Mar, 2026161.90-2.704750%-
Mon 09 Mar, 2026161.90-2.650%-
Wed 25 Feb, 202691.25-2.650%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 202696.000%1.70-35.59%12.29
Tue 17 Mar, 202696.000%3.20-14.55%19.08
Mon 16 Mar, 202696.00-4%5.0010.74%22.33
Fri 13 Mar, 202685.004.17%9.60123.04%19.36
Thu 12 Mar, 2026137.500%4.40-21.09%9.04
Wed 11 Mar, 2026137.500%4.9525.57%11.46
Tue 10 Mar, 2026137.500%2.60-12.05%9.13
Mon 09 Mar, 2026190.000%5.4540.68%10.38
Fri 06 Mar, 2026190.000%1.80-15.71%7.38
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 2026240.000%1.4537.04%37
Tue 17 Mar, 2026240.000%2.953.85%27
Mon 16 Mar, 2026240.000%5.0540.54%26
Fri 13 Mar, 2026240.000%8.70311.11%18.5
Thu 12 Mar, 2026240.000%4.40-4.5
Wed 11 Mar, 2026240.000%0.20--
Tue 10 Mar, 2026240.000%0.20--
Mon 09 Mar, 2026240.000%0.20--
Fri 06 Mar, 2026240.000%10.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 2026103.700%1.30-17.48%98.2
Tue 17 Mar, 2026103.700%2.702.23%119
Mon 16 Mar, 2026103.70-9.09%4.4570.18%116.4
Fri 13 Mar, 202695.0010%7.90137.5%62.18
Thu 12 Mar, 2026147.850%3.758.68%28.8
Wed 11 Mar, 2026147.850%4.2026.19%26.5
Tue 10 Mar, 2026147.85-28.57%2.150.48%21
Mon 09 Mar, 2026205.850%4.80161.25%14.93
Fri 06 Mar, 2026205.850%1.6577.78%5.71
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 2026181.70-1.15-0.7%-
Tue 17 Mar, 2026181.70-2.40230.23%-
Mon 16 Mar, 2026181.70-4.2579.17%-
Fri 13 Mar, 2026181.70-7.30--
Thu 12 Mar, 2026181.70-0.10--
Wed 11 Mar, 2026181.70-0.10--
Tue 10 Mar, 2026181.70-0.10--
Mon 09 Mar, 2026181.70-0.10--
Wed 25 Feb, 2026107.00-8.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 2026102.000%1.054.41%15.4
Tue 17 Mar, 2026102.005.26%2.252.08%14.75
Mon 16 Mar, 2026110.35-5%3.8523.5%15.21
Fri 13 Mar, 2026108.0017.65%6.8528.57%11.7
Thu 12 Mar, 2026133.50183.33%3.20-15.35%10.71
Wed 11 Mar, 2026137.25200%3.75-12.96%35.83
Tue 10 Mar, 2026268.000%2.0031.38%123.5
Mon 09 Mar, 2026268.000%4.30317.78%94
Fri 06 Mar, 2026268.000%1.502.27%22.5
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 2026115.25-1.00-31.25%-
Tue 24 Feb, 2026115.25-1.80-47.11%-
Mon 23 Feb, 2026115.25-3.55-19.87%-
Fri 20 Feb, 2026115.25-6.3011.85%-
Thu 19 Feb, 2026115.25-2.95-1.46%-
Wed 18 Feb, 2026115.25-3.353.79%-
Tue 17 Feb, 2026115.25-1.9013100%-
Mon 16 Feb, 2026115.25-7.950%-
Fri 13 Feb, 2026115.25-7.950%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 2026121.50-12.35%0.90-25.79%8.96
Tue 17 Mar, 2026105.0537.29%1.80-10.54%10.58
Mon 16 Mar, 2026120.20-1.67%3.30-33.38%16.24
Fri 13 Mar, 2026104.45-1.64%5.95127.53%23.97
Thu 12 Mar, 2026141.1010.91%2.80-7.74%10.36
Wed 11 Mar, 2026144.403.77%3.2529.25%12.45
Tue 10 Mar, 2026163.400%1.85-16.01%10
Mon 09 Mar, 2026153.158.16%3.8571.47%11.91
Fri 06 Mar, 2026200.00-2%1.355.75%7.51
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 2026123.75-0.85-3.85%-
Tue 24 Feb, 2026123.75-1.5513.04%-
Mon 23 Feb, 2026123.75-2.90-4.17%-
Fri 20 Feb, 2026123.75-5.55140%-
Thu 19 Feb, 2026123.75-2.80-13.04%-
Wed 18 Feb, 2026123.75-2.050%-
Tue 17 Feb, 2026123.75-2.05-30.3%-
Mon 16 Feb, 2026123.75-3.55371.43%-
Fri 13 Feb, 2026123.75-0.600%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 2026156.000%0.75-20.37%172
Tue 17 Mar, 2026156.000%1.5028.57%216
Mon 16 Mar, 2026156.000%2.753.07%168
Fri 13 Mar, 2026156.000%5.10-0.61%163
Thu 12 Mar, 2026156.00-2.35-5.2%164
Wed 11 Mar, 2026147.00-2.8517.69%-
Tue 10 Mar, 2026147.00-1.65-25.38%-
Mon 09 Mar, 2026147.000%3.50688%-
Fri 06 Mar, 2026218.650%1.2525%12.5
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 2026132.50-0.80-8.7%-
Tue 24 Feb, 2026132.50-1.709.52%-
Mon 23 Feb, 2026132.50-2.50200%-
Fri 20 Feb, 2026132.50-4.8575%-
Thu 19 Feb, 2026132.50-0.500%-
Wed 18 Feb, 2026132.50-0.500%-
Tue 17 Feb, 2026132.50-0.500%-
Mon 16 Feb, 2026132.50-0.500%-
Fri 13 Feb, 2026132.50-0.500%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 2026160.000%0.70-26.32%42
Tue 17 Mar, 2026160.000%1.30-31.33%57
Mon 16 Mar, 2026160.000%2.3050.91%83
Fri 13 Mar, 2026160.000%4.30-30.38%55
Thu 12 Mar, 2026160.000%2.052.6%79
Wed 11 Mar, 2026160.000%2.5528.33%77
Tue 10 Mar, 2026160.000%1.6013.21%60
Mon 09 Mar, 2026160.00-66.67%3.10178.95%53
Fri 06 Mar, 2026228.000%1.10-9.52%6.33
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 2026141.45-0.70-45.45%-
Tue 24 Feb, 2026141.45-1.1550%-
Mon 23 Feb, 2026141.45-2.1515.79%-
Fri 20 Feb, 2026141.45-4.20216.67%-
Thu 19 Feb, 2026141.45-1.9550%-
Wed 18 Feb, 2026141.45-0.450%-
Tue 17 Feb, 2026141.45-0.450%-
Mon 16 Feb, 2026141.45-0.450%-
Fri 13 Feb, 2026141.45-0.450%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 2026305.700%0.60-18.54%167
Tue 17 Mar, 2026305.700%1.0517.14%205
Mon 16 Mar, 2026305.700%2.0540%175
Fri 13 Mar, 2026305.700%3.8528.87%125
Thu 12 Mar, 2026305.700%1.75-8.49%97
Wed 11 Mar, 2026305.700%2.25-3.64%106
Tue 10 Mar, 2026305.700%1.451.85%110
Mon 09 Mar, 2026305.700%2.9077.05%108
Fri 06 Mar, 2026305.700%0.95-6.15%61
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 2026150.55-2.80--
Tue 24 Feb, 2026150.55-2.80--
Mon 23 Feb, 2026150.55-2.80--
Fri 20 Feb, 2026150.55-2.80--
Thu 19 Feb, 2026150.55-2.80--
Wed 18 Feb, 2026150.55-2.80--
Tue 17 Feb, 2026150.55-2.80--
Mon 16 Feb, 2026150.55-2.80--
Fri 13 Feb, 2026150.55-2.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 202693.70-0.55-4.41%-
Tue 24 Feb, 202693.70-0.9513.33%-
Mon 23 Feb, 202693.70-1.8042.86%-
Fri 20 Feb, 202693.70-3.45-23.64%-
Thu 19 Feb, 202693.70-1.55-14.06%-
Wed 18 Feb, 202693.70-2.003.23%-
Tue 17 Feb, 202693.70-1.35-21.52%-
Mon 16 Feb, 202693.70-2.55-23.3%-
Fri 13 Feb, 202693.70-0.650%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 2026159.80-2.20--
Tue 24 Feb, 2026159.80-2.20--
Mon 23 Feb, 2026159.80-2.20--
Fri 20 Feb, 2026159.80-2.20--
Thu 19 Feb, 2026159.80-2.20--
Wed 18 Feb, 2026159.80-2.20--
Tue 17 Feb, 2026159.80-2.20--
Mon 16 Feb, 2026159.80-2.20--
Fri 13 Feb, 2026159.80-2.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 2026172.600%0.45-6.37%8.06
Tue 17 Mar, 2026150.001.8%0.808.11%8.61
Mon 16 Mar, 2026154.55-3.48%1.600.11%8.11
Fri 13 Mar, 2026150.75-0.86%3.0016.6%7.82
Thu 12 Mar, 2026194.400%1.40-18.5%6.65
Wed 11 Mar, 2026194.40-2.52%1.85-1.87%8.16
Tue 10 Mar, 2026212.30-1.65%1.25-10.41%8.1
Mon 09 Mar, 2026204.551.68%2.40221.19%8.89
Fri 06 Mar, 2026257.95-0.83%0.954.36%2.82
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 2026169.15-0.400%-
Tue 24 Feb, 2026169.15-0.654.17%-
Mon 23 Feb, 2026169.15-1.402300%-
Fri 20 Feb, 2026169.15-0.600%-
Thu 19 Feb, 2026169.15-0.600%-
Wed 18 Feb, 2026169.15-0.600%-
Tue 17 Feb, 2026169.15-0.600%-
Mon 16 Feb, 2026169.15-0.600%-
Fri 13 Feb, 2026169.15-0.600%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 2026108.70-0.451.56%-
Tue 24 Feb, 2026108.70-0.75-11.11%-
Mon 23 Feb, 2026108.70-1.40105.71%-
Fri 20 Feb, 2026108.70-2.600%-
Thu 19 Feb, 2026108.70-1.15-37.5%-
Wed 18 Feb, 2026108.70-1.70143.48%-
Tue 17 Feb, 2026108.70-1.100%-
Mon 16 Feb, 2026108.70-2.2076.92%-
Fri 13 Feb, 2026108.70-0.450%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 2026178.65-1.25--
Tue 24 Feb, 2026178.65-1.25--
Mon 23 Feb, 2026178.65-1.25--
Fri 20 Feb, 2026178.65-1.25--
Thu 19 Feb, 2026178.65-1.25--
Wed 18 Feb, 2026178.65-1.25--
Tue 17 Feb, 2026178.65-1.25--
Mon 16 Feb, 2026178.65-1.25--
Fri 13 Feb, 2026178.65-1.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 2026345.500%0.35-15.29%16.63
Tue 17 Mar, 2026345.500%0.554.67%19.63
Mon 16 Mar, 2026345.500%1.3017.19%18.75
Fri 13 Mar, 2026345.500%2.351.59%16
Thu 12 Mar, 2026345.500%1.055.88%15.75
Wed 11 Mar, 2026345.500%1.5552.56%14.88
Tue 10 Mar, 2026345.500%1.109.86%9.75
Mon 09 Mar, 2026345.500%2.05317.65%8.88
Fri 06 Mar, 2026345.500%0.550%2.13
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Mar, 2026335.000%0.35-4.72%26.93
Tue 17 Mar, 2026335.000%0.50-3.2%28.27
Mon 16 Mar, 2026335.000%1.0524.08%29.2
Fri 13 Mar, 2026335.000%2.0526.07%23.53
Thu 12 Mar, 2026335.000%0.902.19%18.67
Wed 11 Mar, 2026335.000%1.3010.93%18.27
Tue 10 Mar, 2026335.000%0.9513.82%16.47
Mon 09 Mar, 2026335.000%1.80734.62%14.47
Fri 06 Mar, 2026335.000%0.554%1.73

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