OFSS Call Put options [OFSS target price] Oracle Financial Services Software Limited #OFSS_TargetPrice OFSS Call Put options target price & charts for Oracle Financial Services Software Limited
OFSS - Share Oracle Financial Services Software Limited trades in NSE under IT Consulting & Software
Lot size for ORACLE FIN SERV SOFT LTD. OFSS is 75
OFSS Most Active Call Put Options
If you want a more indepth
option chain analysis of Oracle Financial Services Software Limited, then click here
Charts and more
Show all stock options list
Available expiries for OFSS OFSS Expiry as on: 26 May, 2026. View: 26 May, 2026 30 Jun, 2026 28 Jul, 2026 25 Aug, 2026
OFSS SPOT Price: 9327.50 as on 12 Jun, 2026
Oracle Financial Services Software Limited (OFSS) target & price
OFSS Target Price Target up: 9503.5 Target up: 9415.5 Target up: 9368.25 Target down: 9321 Target down: 9233 Target down: 9185.75 Target down: 9138.5
Show prices and volumes
Date Close Open High Low Volume 12 Fri Jun 2026 9327.50 9350.00 9409.00 9226.50 0.15 M 11 Thu Jun 2026 9265.50 9349.50 9439.00 9050.00 0.39 M 10 Wed Jun 2026 9470.00 9701.50 9757.00 9440.00 0.15 M 09 Tue Jun 2026 9639.50 9841.00 9862.00 9434.00 0.25 M 08 Mon Jun 2026 9756.00 9800.00 10000.00 9689.00 0.16 M 05 Fri Jun 2026 9936.50 10175.00 10198.00 9908.50 0.2 M 04 Thu Jun 2026 10098.00 9875.00 10209.00 9775.00 0.28 M 03 Wed Jun 2026 9997.50 10300.00 10300.50 9933.50 0.24 M
Maximum CALL writing has been for strikes: 10000 10330 10530 These will serve as resistance
Maximum PUT writing has been for strikes: 7500 9000 7000 These will serve as support
Put to Call Ratio (PCR) has increased for strikes: 9800 10000 7400 7030
Put to Call Ratio (PCR) has decreased for strikes: 8400 9400 9000 7930
OFSS 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
OFSS options price for Strike: 9330 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 553.80 -0.97% 0.30 -32.09% 0.45 Mon 25 May, 2026 415.25 0% 6.10 -10.67% 0.65 Fri 22 May, 2026 242.55 0% 42.50 2.04% 0.73 Thu 21 May, 2026 400.00 -0.96% 30.85 0.68% 0.71 Wed 20 May, 2026 421.85 -4.15% 49.50 -9.32% 0.7 Tue 19 May, 2026 407.85 -26.44% 74.30 -1.83% 0.74 Mon 18 May, 2026 250.90 -4.53% 166.65 2.5% 0.56 Fri 15 May, 2026 90.70 7.29% 447.10 -5.33% 0.52 Thu 14 May, 2026 71.45 0.35% 531.90 -54.69% 0.59
OFSS options price for Strike: 9400 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 460.50 -11.63% 1.60 -69.42% 0.55 Mon 25 May, 2026 298.65 -16.23% 9.00 7.85% 1.6 Fri 22 May, 2026 191.65 -8.88% 61.05 -14.35% 1.24 Thu 21 May, 2026 344.95 -8.65% 40.90 -14.89% 1.32 Wed 20 May, 2026 361.15 -3.65% 61.50 12.45% 1.42 Tue 19 May, 2026 348.20 -46.22% 91.80 187.65% 1.21 Mon 18 May, 2026 213.00 75% 197.10 161.29% 0.23 Fri 15 May, 2026 78.50 -16.05% 479.40 6.9% 0.15 Thu 14 May, 2026 58.10 129.25% 555.00 0% 0.12
OFSS options price for Strike: 9430 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 456.45 -5.13% 1.35 -11.34% 0.93 Mon 25 May, 2026 254.70 -8.88% 7.65 -16.38% 0.99 Fri 22 May, 2026 165.00 -11.2% 68.25 -36.44% 1.08 Thu 21 May, 2026 314.00 -0.82% 45.15 -1.08% 1.51 Wed 20 May, 2026 325.65 -11.96% 71.20 17.52% 1.52 Tue 19 May, 2026 320.85 -27.18% 102.60 3.97% 1.14 Mon 18 May, 2026 206.40 -10.19% 220.60 -6.79% 0.8 Fri 15 May, 2026 71.25 0.96% 506.35 -1.22% 0.77 Thu 14 May, 2026 50.65 6.09% 574.00 -2.96% 0.78
OFSS options price for Strike: 9500 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 408.05 -46.06% 0.55 -50.17% 1.61 Mon 25 May, 2026 217.65 -32.93% 14.10 11.67% 1.74 Fri 22 May, 2026 120.05 45.56% 95.65 -4.46% 1.04 Thu 21 May, 2026 272.50 -1.17% 62.10 -10.33% 1.59 Wed 20 May, 2026 282.50 -26.29% 88.75 14.07% 1.75 Tue 19 May, 2026 278.25 -70.37% 124.95 117.36% 1.13 Mon 18 May, 2026 171.20 -4.98% 246.60 70.42% 0.15 Fri 15 May, 2026 60.30 139.53% 529.90 -7.79% 0.09 Thu 14 May, 2026 46.10 22.42% 600.00 0% 0.22
OFSS options price for Strike: 9530 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 353.00 -17.26% 0.55 -4.9% 0.98 Mon 25 May, 2026 230.35 -25% 17.15 -27.41% 0.85 Fri 22 May, 2026 105.95 -8.2% 107.50 -25.38% 0.88 Thu 21 May, 2026 249.85 -8.96% 69.65 -0.38% 1.08 Wed 20 May, 2026 271.55 -10.07% 98.75 3.52% 0.99 Tue 19 May, 2026 260.60 -42.47% 134.45 -11.72% 0.86 Mon 18 May, 2026 158.50 -41.67% 261.05 -1.02% 0.56 Fri 15 May, 2026 60.25 52.32% 540.10 -1.35% 0.33 Thu 14 May, 2026 40.25 -1.69% 648.00 -4.5% 0.51
OFSS options price for Strike: 9600 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 279.50 -2.41% 0.45 -12.96% 0.87 Mon 25 May, 2026 126.20 -41.34% 32.40 -21.36% 0.98 Fri 22 May, 2026 79.35 217.98% 147.30 -4.19% 0.73 Thu 21 May, 2026 207.90 -15.24% 96.50 -8.9% 2.42 Wed 20 May, 2026 219.95 -27.08% 127.15 10.28% 2.25 Tue 19 May, 2026 220.55 -12.73% 167.15 1428.57% 1.49 Mon 18 May, 2026 136.40 -9.84% 354.80 0% 0.08 Fri 15 May, 2026 49.80 71.03% 354.80 0% 0.08 Thu 14 May, 2026 36.15 -1.83% 354.80 0% 0.13
OFSS options price for Strike: 9630 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 245.00 -21.88% 1.10 -19.59% 1.04 Mon 25 May, 2026 91.85 5.49% 31.35 -11.82% 1.01 Fri 22 May, 2026 70.65 -2.15% 168.55 -23.08% 1.21 Thu 21 May, 2026 191.60 -16.96% 108.65 10% 1.54 Wed 20 May, 2026 208.50 -36.72% 143.15 28.71% 1.16 Tue 19 May, 2026 208.50 -32.44% 181.50 114.89% 0.57 Mon 18 May, 2026 126.10 -11.49% 420.00 2.17% 0.18 Fri 15 May, 2026 45.05 -6.33% 672.55 -6.12% 0.16 Thu 14 May, 2026 31.40 5.69% 641.05 0% 0.16
OFSS options price for Strike: 9700 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 168.20 -11.94% 0.50 -22.55% 0.89 Mon 25 May, 2026 76.75 -33.66% 63.15 -1.45% 1.01 Fri 22 May, 2026 49.30 -6.19% 222.20 -38.76% 0.68 Thu 21 May, 2026 151.65 -20.83% 139.25 -7.4% 1.05 Wed 20 May, 2026 175.60 5.97% 175.45 5.49% 0.89 Tue 19 May, 2026 176.00 53.39% 215.60 - 0.9 Mon 18 May, 2026 107.40 185.23% 451.00 - - Fri 15 May, 2026 40.60 120% 451.00 - - Thu 14 May, 2026 28.25 25% 451.00 - -
OFSS options price for Strike: 9730 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 146.30 -46.67% 8.65 -17.48% 1.18 Mon 25 May, 2026 69.35 -36.92% 81.60 -40.12% 0.76 Fri 22 May, 2026 42.35 0.47% 239.15 -12.24% 0.8 Thu 21 May, 2026 138.85 -9.36% 159.05 -4.39% 0.92 Wed 20 May, 2026 162.35 -16.37% 191.45 4.59% 0.87 Tue 19 May, 2026 162.25 -33.57% 234.60 43.07% 0.7 Mon 18 May, 2026 98.80 -5.79% 418.85 -51.59% 0.32 Fri 15 May, 2026 36.25 -2.18% 1007.25 0% 0.63 Thu 14 May, 2026 27.55 -1.08% 1007.25 -0.35% 0.62
OFSS options price for Strike: 9800 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 77.00 -62.95% 3.20 6.25% 1.15 Mon 25 May, 2026 42.90 -50% 134.45 -20% 0.4 Fri 22 May, 2026 31.05 -58.76% 300.25 -40% 0.25 Thu 21 May, 2026 112.05 -5.12% 197.70 -19.35% 0.17 Wed 20 May, 2026 136.05 180.15% 236.30 151.35% 0.2 Tue 19 May, 2026 136.70 196.38% 281.05 - 0.23 Mon 18 May, 2026 84.80 6.25% 512.30 - - Fri 15 May, 2026 32.20 177.33% 512.30 - - Thu 14 May, 2026 18.50 70.45% 512.30 - -
OFSS options price for Strike: 9830 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 15.95 -33.59% 4.00 21.74% 0.33 Mon 25 May, 2026 37.30 -35.35% 324.75 0% 0.18 Fri 22 May, 2026 26.50 -20.48% 324.75 -14.81% 0.12 Thu 21 May, 2026 101.50 3.75% 229.55 68.75% 0.11 Wed 20 May, 2026 124.65 46.34% 245.90 220% 0.07 Tue 19 May, 2026 129.50 203.7% 295.85 - 0.03 Mon 18 May, 2026 77.50 -11.48% 2065.30 - - Fri 15 May, 2026 29.50 17.31% 2065.30 - - Thu 14 May, 2026 21.40 -22.39% 2065.30 - -
OFSS options price for Strike: 9900 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 0.05 -52.47% 76.00 -10.26% 0.33 Mon 25 May, 2026 21.15 -36.47% 231.90 -26.42% 0.17 Fri 22 May, 2026 20.65 -25.95% 384.75 -8.62% 0.15 Thu 21 May, 2026 80.15 -21.26% 255.55 -7.94% 0.12 Wed 20 May, 2026 103.65 43.68% 311.50 14.55% 0.1 Tue 19 May, 2026 108.10 791.49% 358.90 - 0.13 Mon 18 May, 2026 69.45 67.86% 577.70 - - Fri 15 May, 2026 25.35 600% 577.70 - - Thu 14 May, 2026 26.80 33.33% 577.70 - -
OFSS options price for Strike: 9930 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 0.50 -56.78% 238.60 0% 0.02 Mon 25 May, 2026 19.00 -19.18% 238.60 0% 0.01 Fri 22 May, 2026 18.50 9.77% 238.60 0% 0.01 Thu 21 May, 2026 70.25 9.02% 238.60 0% 0.01 Wed 20 May, 2026 95.60 0% 350.00 0% 0.01 Tue 19 May, 2026 98.40 40.23% 350.00 - 0.01 Mon 18 May, 2026 61.60 -9.38% 2925.25 - - Fri 15 May, 2026 24.30 29.73% 2925.25 - - Thu 14 May, 2026 16.90 -27.45% 2925.25 - -
OFSS options price for Strike: 10000 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 0.85 -55.88% 151.65 0% 0.3 Mon 25 May, 2026 15.05 -35.59% 336.05 -14.14% 0.13 Fri 22 May, 2026 14.80 8.67% 491.40 -13.91% 0.1 Thu 21 May, 2026 56.20 -33.79% 345.60 -7.26% 0.12 Wed 20 May, 2026 79.75 8.57% 381.65 1.64% 0.09 Tue 19 May, 2026 83.85 122.92% 426.10 6000% 0.1 Mon 18 May, 2026 55.10 100.7% 621.90 0% 0 Fri 15 May, 2026 20.75 88.82% 621.90 0% 0.01 Thu 14 May, 2026 16.55 8.57% 621.90 0% 0.01
OFSS options price for Strike: 10030 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 0.60 -50.91% 1516.80 - - Mon 25 May, 2026 13.20 -45% 1516.80 - - Fri 22 May, 2026 12.85 -14.53% 1516.80 - - Thu 21 May, 2026 50.25 -14.6% 1516.80 - - Wed 20 May, 2026 72.10 -8.67% 1516.80 - - Tue 19 May, 2026 78.75 32.74% 1516.80 - - Mon 18 May, 2026 52.40 2.73% 1516.80 - - Fri 15 May, 2026 19.95 25% 1516.80 - - Thu 14 May, 2026 16.05 8.64% 1516.80 - -
OFSS options price for Strike: 10100 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 0.35 -40.18% 448.25 0% 0.09 Mon 25 May, 2026 8.30 47.37% 448.25 0% 0.05 Fri 22 May, 2026 10.45 -43.28% 448.25 0% 0.08 Thu 21 May, 2026 41.55 -4.96% 448.25 0% 0.04 Wed 20 May, 2026 61.40 51.61% 448.25 50% 0.04 Tue 19 May, 2026 65.10 933.33% 507.60 - 0.04 Mon 18 May, 2026 41.90 350% 720.25 - - Fri 15 May, 2026 45.60 0% 720.25 - - Thu 14 May, 2026 45.60 0% 720.25 - -
OFSS options price for Strike: 10130 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 0.30 -15.15% 450.45 0% 0.02 Mon 25 May, 2026 4.95 -4.35% 505.15 0% 0.02 Fri 22 May, 2026 9.30 -36.7% 505.15 0% 0.01 Thu 21 May, 2026 34.75 2.83% 505.15 0% 0.01 Wed 20 May, 2026 55.00 -28.38% 505.15 0% 0.01 Tue 19 May, 2026 61.70 52.58% 505.15 -66.67% 0.01 Mon 18 May, 2026 38.65 4.3% 1364.95 0% 0.03 Fri 15 May, 2026 16.05 -11.43% 1364.95 0% 0.03 Thu 14 May, 2026 10.85 -6.25% 1364.95 - 0.03
OFSS options price for Strike: 10200 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 0.20 -31.44% 796.25 - - Mon 25 May, 2026 5.40 28.65% 796.25 - - Fri 22 May, 2026 8.80 -30.74% 796.25 - - Thu 21 May, 2026 27.65 19.53% 796.25 - - Wed 20 May, 2026 46.80 9.69% 796.25 - - Tue 19 May, 2026 52.05 172.22% 796.25 - - Mon 18 May, 2026 35.15 -10% 796.25 - - Fri 15 May, 2026 14.20 233.33% 796.25 - - Thu 14 May, 2026 20.60 0% 796.25 - -
OFSS options price for Strike: 10230 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 0.20 -30.65% 900.00 0% 0.01 Mon 25 May, 2026 4.95 -8.72% 900.00 0% 0.01 Fri 22 May, 2026 7.85 -11.02% 900.00 0% 0 Thu 21 May, 2026 24.55 -5.41% 900.00 0% 0 Wed 20 May, 2026 42.05 -1.52% 900.00 0% 0 Tue 19 May, 2026 49.80 -32.74% 900.00 0% 0 Mon 18 May, 2026 33.50 4.55% 900.00 0% 0 Fri 15 May, 2026 14.30 1.91% 900.00 0% 0 Thu 14 May, 2026 10.60 7.31% 900.00 0% 0
OFSS options price for Strike: 10300 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 0.05 -27.78% 526.05 0% 0.08 Mon 25 May, 2026 2.05 -21.74% 526.05 0% 0.06 Fri 22 May, 2026 6.55 -22.03% 526.05 0% 0.04 Thu 21 May, 2026 20.25 28.26% 526.05 0% 0.03 Wed 20 May, 2026 33.60 -54% 526.05 0% 0.04 Tue 19 May, 2026 36.90 -13.79% 526.05 - 0.02 Wed 06 May, 2026 86.05 -20.55% 1516.80 - - Tue 05 May, 2026 107.40 15.87% 1516.80 - -
OFSS options price for Strike: 10330 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 0.05 -8.87% 744.85 0% 0.01 Mon 25 May, 2026 3.50 -1.05% 744.85 0% 0.01 Fri 22 May, 2026 6.10 -11.21% 744.85 0% 0.01 Thu 21 May, 2026 18.20 -14.17% 744.85 0% 0.01 Wed 20 May, 2026 31.50 3.89% 744.85 0% 0.01 Tue 19 May, 2026 39.10 32.35% 744.85 0% 0.01 Mon 18 May, 2026 27.80 7.51% 1312.85 0% 0.01 Fri 15 May, 2026 11.90 -6.99% 1312.85 - 0.01 Thu 14 May, 2026 9.75 -26.88% 2991.00 - -
OFSS options price for Strike: 10400 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 0.05 -6.52% 957.70 - - Mon 25 May, 2026 2.90 -4.17% 957.70 - - Fri 22 May, 2026 5.75 -24.21% 957.70 - - Thu 21 May, 2026 13.95 -15.56% 957.70 - - Wed 20 May, 2026 27.60 12.5% 957.70 - - Tue 19 May, 2026 34.05 106.19% 957.70 - - Mon 18 May, 2026 22.80 4750% 957.70 - - Fri 15 May, 2026 7.00 0% 957.70 - - Thu 14 May, 2026 7.00 -33.33% 957.70 - -
OFSS options price for Strike: 10430 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 0.05 -22.67% - - Mon 25 May, 2026 2.40 -12.45% - - Fri 22 May, 2026 3.50 -17.1% - - Thu 21 May, 2026 12.95 -4.62% - - Wed 20 May, 2026 23.45 -1.81% - - Tue 19 May, 2026 31.00 22.14% - - Mon 18 May, 2026 21.70 2.26% - - Fri 15 May, 2026 9.55 18.3% - - Thu 14 May, 2026 8.50 -15.15% - -
OFSS options price for Strike: 10500 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 0.20 -38.05% 1042.30 - - Mon 25 May, 2026 2.30 -9.6% 1042.30 - - Fri 22 May, 2026 3.05 -19.35% 1042.30 - - Thu 21 May, 2026 12.70 6.9% 1042.30 - - Wed 20 May, 2026 22.10 215.22% 1042.30 - - Tue 19 May, 2026 26.80 -90.32% 1042.30 0% - Wed 06 May, 2026 55.40 -0.84% 900.00 0% 0 Tue 05 May, 2026 73.35 -5.34% 951.75 0% 0
OFSS options price for Strike: 10530 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 0.10 -28.65% 805.00 0% 0.01 Mon 25 May, 2026 1.70 -18.65% 805.00 0% 0.01 Fri 22 May, 2026 3.30 -21.28% 805.00 0% 0 Thu 21 May, 2026 10.30 -36.55% 805.00 -60% 0 Wed 20 May, 2026 20.40 24.49% 1039.35 0% 0.01 Tue 19 May, 2026 26.05 8.32% 1039.35 0% 0.01 Mon 18 May, 2026 18.30 18.62% 1039.35 0% 0.01 Fri 15 May, 2026 9.25 69.94% 1039.35 0% 0.01 Thu 14 May, 2026 7.85 -12.71% 1039.35 0% 0.02
OFSS options price for Strike: 10600 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 0.50 -43.64% 1129.20 - - Mon 25 May, 2026 1.55 -27.63% 1129.20 - - Fri 22 May, 2026 2.40 -28.97% 1129.20 - - Thu 21 May, 2026 10.60 7% 1129.20 - - Wed 20 May, 2026 16.25 21.95% 1129.20 - - Tue 19 May, 2026 22.85 -78.31% 1129.20 - - Wed 06 May, 2026 43.50 1.34% 2991.00 - - Tue 05 May, 2026 60.30 83.74% 2991.00 - -
OFSS options price for Strike: 10700 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 0.30 -15.79% 1218.05 - - Mon 25 May, 2026 1.50 -5% 1218.05 - - Fri 22 May, 2026 2.85 -31.03% 1218.05 - - Thu 21 May, 2026 7.00 61.11% 1218.05 - - Wed 20 May, 2026 26.90 0% 1218.05 - - Tue 19 May, 2026 26.90 -96.46% 1218.05 - - Wed 06 May, 2026 35.35 -3.6% - - Tue 05 May, 2026 49.85 -17.11% - -
OFSS options price for Strike: 10800 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 0.10 -44.12% 1308.60 - - Mon 25 May, 2026 1.45 -5.56% 1308.60 - - Fri 22 May, 2026 1.25 -43.75% 1308.60 - - Thu 21 May, 2026 6.40 -3.03% 1308.60 - - Wed 20 May, 2026 11.50 6.45% 1308.60 - - Tue 19 May, 2026 16.20 -55.4% 1308.60 0% - Wed 06 May, 2026 28.25 3.73% 1250.00 0% 0.01 Tue 05 May, 2026 41.45 81.08% 1250.00 0% 0.01
OFSS options price for Strike: 10900 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 0.45 -38.78% 1400.70 - - Mon 25 May, 2026 0.80 -12.5% 1400.70 - - Fri 22 May, 2026 1.10 -12.5% 1400.70 - - Thu 21 May, 2026 5.45 -7.25% 1400.70 - - Wed 20 May, 2026 8.90 122.58% 1400.70 - -
OFSS options price for Strike: 11000 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 0.40 -33.77% 1494.10 - - Mon 25 May, 2026 2.05 -8.33% 1494.10 - - Fri 22 May, 2026 3.50 -16% 1494.10 - - Thu 21 May, 2026 4.90 -25.37% 1494.10 - - Wed 20 May, 2026 7.00 857.14% 1494.10 - -
OFSS options price for Strike: 11100 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 0.20 0% 1588.60 - - Mon 25 May, 2026 2.15 -10% 1588.60 - - Fri 22 May, 2026 1.05 0% 1588.60 - - Thu 21 May, 2026 6.75 -20% 1588.60 - - Wed 20 May, 2026 6.25 100% 1588.60 - -
OFSS options price for Strike: 11200 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 0.15 -26.67% 1684.05 - - Mon 25 May, 2026 1.40 3.45% 1684.05 - - Fri 22 May, 2026 1.80 -3.33% 1684.05 - - Thu 21 May, 2026 4.20 30.43% 1684.05 - - Wed 20 May, 2026 3.55 - 1684.05 - -
OFSS 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
OFSS options price for Strike: 9300 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 494.00 -1.1% 0.30 -37.84% 0.9 Mon 25 May, 2026 408.40 -3.72% 5.70 -24.71% 1.43 Fri 22 May, 2026 295.75 -8.29% 38.35 11.33% 1.83 Thu 21 May, 2026 435.70 -7.66% 26.80 -11.71% 1.51 Wed 20 May, 2026 441.05 -5.93% 45.75 7.69% 1.58 Tue 19 May, 2026 420.20 -29.55% 67.50 -11.44% 1.38 Mon 18 May, 2026 264.40 76.32% 150.55 773.81% 1.1 Fri 15 May, 2026 97.50 68.14% 402.50 23.53% 0.22 Thu 14 May, 2026 74.75 -19.29% 514.15 -5.56% 0.3
OFSS options price for Strike: 9230 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 656.20 -0.68% 0.85 -15.28% 1.24 Mon 25 May, 2026 474.70 -0.67% 4.50 4.85% 1.46 Fri 22 May, 2026 338.40 -2.61% 29.50 19.08% 1.38 Thu 21 May, 2026 508.85 -0.65% 20.10 -7.49% 1.13 Wed 20 May, 2026 501.70 -4.35% 35.10 -13.82% 1.21 Tue 19 May, 2026 487.45 -20.3% 54.45 -26.69% 1.35 Mon 18 May, 2026 305.55 -37.65% 115.70 -11.11% 1.47 Fri 15 May, 2026 116.05 15.3% 343.70 4.39% 1.03 Thu 14 May, 2026 87.80 -3.77% 400.00 -18.62% 1.14
OFSS options price for Strike: 9200 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 667.70 -8.16% 0.10 -45.35% 1.39 Mon 25 May, 2026 524.60 -3.29% 4.65 2.99% 2.34 Fri 22 May, 2026 358.25 -10.59% 25.20 -5.65% 2.2 Thu 21 May, 2026 530.45 -11.46% 18.85 -15.91% 2.08 Wed 20 May, 2026 540.25 -3.52% 31.65 -5.82% 2.19 Tue 19 May, 2026 504.55 -24.33% 50.80 -3.87% 2.25 Mon 18 May, 2026 322.30 -63.01% 109.20 266.14% 1.77 Fri 15 May, 2026 124.50 583.65% 335.55 126.79% 0.18 Thu 14 May, 2026 94.90 8.33% 364.20 -20% 0.54
OFSS options price for Strike: 9130 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 650.00 -18.42% 0.05 1.11% 0.98 Mon 25 May, 2026 580.00 -0.87% 6.00 -13.46% 0.79 Fri 22 May, 2026 425.00 -0.86% 21.85 -27.78% 0.9 Thu 21 May, 2026 616.00 -14.71% 15.05 -12.73% 1.24 Wed 20 May, 2026 631.00 0% 28.35 7.84% 1.21 Tue 19 May, 2026 565.25 -8.11% 42.35 -10% 1.13 Mon 18 May, 2026 369.60 -24.49% 93.90 23.19% 1.15 Fri 15 May, 2026 147.65 56.8% 282.45 31.43% 0.7 Thu 14 May, 2026 115.80 -44.93% 338.10 -40.68% 0.84
OFSS options price for Strike: 9100 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 775.00 -3.17% 0.15 -6.02% 0.68 Mon 25 May, 2026 621.70 -3.08% 4.35 -6.34% 0.7 Fri 22 May, 2026 455.45 -18.07% 17.70 -42.28% 0.73 Thu 21 May, 2026 627.25 -6.67% 14.00 -3.15% 1.03 Wed 20 May, 2026 607.75 -3.41% 25.95 4.96% 1 Tue 19 May, 2026 597.00 -20.24% 37.80 -25.99% 0.92 Mon 18 May, 2026 396.75 -27.89% 81.80 330.26% 0.99 Fri 15 May, 2026 161.05 240% 267.15 375% 0.17 Thu 14 May, 2026 124.40 31.07% 320.10 -42.86% 0.12
OFSS options price for Strike: 9030 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 678.30 0% 2.80 -6.85% 1.08 Mon 25 May, 2026 678.30 -3.08% 5.05 -10.98% 1.16 Fri 22 May, 2026 499.40 -12.16% 17.20 -18% 1.26 Thu 21 May, 2026 672.60 -9.76% 12.10 -11.5% 1.35 Wed 20 May, 2026 691.90 -5.75% 22.85 -5.04% 1.38 Tue 19 May, 2026 660.75 -20.18% 32.45 -19.59% 1.37 Mon 18 May, 2026 462.25 -24.31% 68.85 -17.32% 1.36 Fri 15 May, 2026 187.95 -4.64% 229.25 13.29% 1.24 Thu 14 May, 2026 153.00 13.53% 272.45 -22.93% 1.05
OFSS options price for Strike: 9000 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 901.40 -14.97% 0.30 -68.16% 2.99 Mon 25 May, 2026 749.90 -5.11% 4.05 -0.89% 7.99 Fri 22 May, 2026 544.25 -4.35% 15.75 -4.47% 7.65 Thu 21 May, 2026 697.70 -9.8% 12.10 -2.96% 7.66 Wed 20 May, 2026 698.20 -6.42% 21.30 11.17% 7.12 Tue 19 May, 2026 688.10 -50% 30.80 54.13% 6 Mon 18 May, 2026 476.25 -31.12% 61.70 156.97% 1.94 Fri 15 May, 2026 199.05 44.52% 210.65 51.38% 0.52 Thu 14 May, 2026 160.80 30.36% 243.95 -26.1% 0.5
OFSS options price for Strike: 8930 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 978.95 -0.89% 1.10 -17.31% 1.16 Mon 25 May, 2026 792.95 -5.08% 4.65 -8.24% 1.39 Fri 22 May, 2026 593.75 -2.48% 9.85 -1.73% 1.44 Thu 21 May, 2026 750.10 -0.82% 10.25 4.22% 1.43 Wed 20 May, 2026 787.50 0% 16.65 -17.82% 1.36 Tue 19 May, 2026 750.70 -5.43% 25.15 -32.67% 1.66 Mon 18 May, 2026 546.20 4.03% 51.05 -2.91% 2.33 Fri 15 May, 2026 236.40 -35.75% 172.35 4.75% 2.49 Thu 14 May, 2026 195.00 22.93% 202.75 -4.84% 1.53
OFSS options price for Strike: 8900 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 960.00 -2.56% 0.30 -31.07% 1.87 Mon 25 May, 2026 930.00 -3.7% 3.35 21.18% 2.64 Fri 22 May, 2026 602.05 -12.9% 9.90 45.3% 2.1 Thu 21 May, 2026 900.00 0% 10.70 14.71% 1.26 Wed 20 May, 2026 900.00 -1.06% 16.35 -10.53% 1.1 Tue 19 May, 2026 961.00 -15.32% 21.70 29.55% 1.21 Mon 18 May, 2026 582.55 -9.76% 47.20 33.33% 0.79 Fri 15 May, 2026 256.95 5.13% 161.90 57.14% 0.54 Thu 14 May, 2026 209.35 680% 190.90 61.54% 0.36
OFSS options price for Strike: 8830 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 1025.90 -4.84% 0.05 -18.06% 1 Mon 25 May, 2026 900.00 -1.59% 3.00 -2.7% 1.16 Fri 22 May, 2026 690.00 -1.56% 6.65 19.35% 1.17 Thu 21 May, 2026 920.00 -3.03% 9.50 -1.59% 0.97 Wed 20 May, 2026 912.00 -1.49% 13.25 -1.56% 0.95 Tue 19 May, 2026 1210.00 -1.47% 19.10 -39.05% 0.96 Mon 18 May, 2026 567.75 -11.69% 38.75 3.96% 1.54 Fri 15 May, 2026 301.20 -2.53% 127.90 -23.48% 1.31 Thu 14 May, 2026 244.00 -2.47% 169.85 10.92% 1.67
OFSS options price for Strike: 8800 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 949.90 0% 0.55 -15% 0.5 Mon 25 May, 2026 949.90 -3.74% 2.85 -45.45% 0.58 Fri 22 May, 2026 684.20 -5.31% 7.25 -9.84% 1.03 Thu 21 May, 2026 914.10 0% 7.85 0.83% 1.08 Wed 20 May, 2026 914.10 -5.83% 13.05 -1.63% 1.07 Tue 19 May, 2026 849.65 -6.98% 18.25 -41.98% 1.03 Mon 18 May, 2026 672.45 -46.25% 33.40 -56.47% 1.64 Fri 15 May, 2026 307.75 -13.67% 124.05 10.68% 2.03 Thu 14 May, 2026 256.65 9166.67% 153.85 417.65% 1.58
OFSS options price for Strike: 8730 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 1142.55 -3.24% 0.05 -12.69% 1.12 Mon 25 May, 2026 978.10 -2.26% 4.55 -17.03% 1.24 Fri 22 May, 2026 813.30 -8.3% 5.55 -9.01% 1.46 Thu 21 May, 2026 950.00 -14.23% 6.15 -6.08% 1.47 Wed 20 May, 2026 971.55 -42.18% 9.75 -8.03% 1.35 Tue 19 May, 2026 927.00 -10.83% 15.00 -48.3% 0.85 Mon 18 May, 2026 694.55 -20.55% 28.70 2.71% 1.46 Fri 15 May, 2026 373.90 -0.72% 100.75 -0.39% 1.13 Thu 14 May, 2026 305.45 4.86% 122.55 -9.02% 1.12
OFSS options price for Strike: 8700 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 1192.00 0% 0.90 -11.54% 0.61 Mon 25 May, 2026 1049.05 0% 2.80 0% 0.68 Fri 22 May, 2026 849.00 -2.56% 6.00 -13.33% 0.68 Thu 21 May, 2026 1080.00 0% 8.00 -48.28% 0.77 Wed 20 May, 2026 976.20 0% 10.55 -14.71% 1.49 Tue 19 May, 2026 976.20 -9.3% 14.70 -40.35% 1.74 Mon 18 May, 2026 716.65 -12.24% 26.25 -9.52% 2.65 Fri 15 May, 2026 417.60 -34.67% 90.50 3.28% 2.57 Thu 14 May, 2026 335.25 - 115.30 1255.56% 1.63
OFSS options price for Strike: 8630 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 1126.50 0% 0.10 -8.33% 1.1 Mon 25 May, 2026 931.10 0% 0.75 -23.4% 1.2 Fri 22 May, 2026 931.10 0% 5.95 0% 1.57 Thu 21 May, 2026 931.10 0% 5.95 -11.32% 1.57 Wed 20 May, 2026 931.10 0% 12.00 0% 1.77 Tue 19 May, 2026 931.10 0% 11.90 -55.08% 1.77 Mon 18 May, 2026 931.10 0% 26.45 6.31% 3.93 Fri 15 May, 2026 931.10 0% 77.45 -11.9% 3.7 Thu 14 May, 2026 931.10 0% 94.25 10.53% 4.2
OFSS options price for Strike: 8600 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 279.70 0% 0.20 -4.44% 86 Mon 25 May, 2026 279.70 0% 1.00 -7.22% 90 Fri 22 May, 2026 279.70 0% 4.00 1.04% 97 Thu 21 May, 2026 279.70 0% 5.35 -1.03% 96 Wed 20 May, 2026 279.70 0% 7.45 0% 97 Tue 19 May, 2026 279.70 0% 11.40 -29.71% 97 Mon 18 May, 2026 279.70 0% 21.60 112.31% 138 Fri 15 May, 2026 279.70 0% 63.70 14.04% 65 Thu 14 May, 2026 279.70 - 91.35 171.43% 57
OFSS options price for Strike: 8530 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 1295.00 -21.78% 0.10 -6.02% 0.99 Mon 25 May, 2026 1159.55 -1.94% 1.40 -2.35% 0.82 Fri 22 May, 2026 957.00 -3.74% 5.00 -4.49% 0.83 Thu 21 May, 2026 1160.00 -2.73% 8.25 0% 0.83 Wed 20 May, 2026 1325.25 -0.9% 8.25 -24.58% 0.81 Tue 19 May, 2026 1120.75 -1.77% 11.50 -4.07% 1.06 Mon 18 May, 2026 788.85 -0.88% 18.60 -8.21% 1.09 Fri 15 May, 2026 508.00 -6.56% 56.65 -3.6% 1.18 Thu 14 May, 2026 370.00 0.83% 71.95 -3.47% 1.14
OFSS options price for Strike: 8500 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 1240.50 0% 0.25 -25% 12.75 Mon 25 May, 2026 1240.50 0% 2.00 -20% 17 Fri 22 May, 2026 1240.50 0% 4.30 0% 21.25 Thu 21 May, 2026 1240.50 0% 5.75 -16.67% 21.25 Wed 20 May, 2026 1240.50 33.33% 7.00 20% 25.5 Tue 19 May, 2026 790.00 0% 10.75 -41.78% 28.33 Mon 18 May, 2026 790.00 0% 17.20 14.06% 48.67 Fri 15 May, 2026 532.50 0% 52.25 -34.02% 42.67 Thu 14 May, 2026 481.00 - 69.00 312.77% 64.67
OFSS options price for Strike: 8430 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 1390.00 -5.26% 0.10 -19.39% 2.19 Mon 25 May, 2026 1290.00 -5% 0.80 -8.41% 2.58 Fri 22 May, 2026 1043.25 -4.76% 4.55 -3.6% 2.68 Thu 21 May, 2026 1309.60 0% 5.00 -5.93% 2.64 Wed 20 May, 2026 1309.60 2.44% 8.20 -2.48% 2.81 Tue 19 May, 2026 1336.30 0% 8.20 -3.2% 2.95 Mon 18 May, 2026 525.75 0% 15.40 -14.38% 3.05 Fri 15 May, 2026 525.75 0% 41.20 26.96% 3.56 Thu 14 May, 2026 525.75 -10.87% 57.00 -5.74% 2.8
OFSS options price for Strike: 8400 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 1470.00 300% 1.25 3.64% 14.25 Mon 25 May, 2026 1221.40 0% 2.00 -11.29% 55 Fri 22 May, 2026 1221.40 0% 4.15 -11.43% 62 Thu 21 May, 2026 1221.40 0% 5.00 -2.78% 70 Wed 20 May, 2026 1221.40 0% 9.90 -1.37% 72 Tue 19 May, 2026 1221.40 0% 9.45 -27.72% 73 Mon 18 May, 2026 587.60 0% 14.75 13.48% 101 Fri 15 May, 2026 587.60 - 38.70 74.51% 89 Thu 14 May, 2026 1159.00 - 49.90 6.25% -
OFSS options price for Strike: 8330 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 1500.00 -3.77% 0.10 -29.52% 1.45 Mon 25 May, 2026 1379.00 -3.64% 1.35 -12.5% 1.98 Fri 22 May, 2026 1350.00 0% 5.00 -4% 2.18 Thu 21 May, 2026 1350.00 0% 5.95 -0.79% 2.27 Wed 20 May, 2026 1433.75 0% 5.20 -24.1% 2.29 Tue 19 May, 2026 1433.75 -3.51% 8.25 -3.49% 3.02 Mon 18 May, 2026 1025.00 0% 18.20 0% 3.02 Fri 15 May, 2026 762.75 0% 32.20 7.5% 3.02 Thu 14 May, 2026 762.75 0% 50.90 -8.05% 2.81
OFSS options price for Strike: 8300 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 1438.30 0% 0.50 0% 25 Mon 25 May, 2026 1438.30 0% 2.00 -32.43% 25 Fri 22 May, 2026 1438.30 0% 4.90 0% 37 Thu 21 May, 2026 1438.30 0% 4.90 48% 37 Wed 20 May, 2026 1438.30 - 7.50 -3.85% 25 Tue 19 May, 2026 1250.00 - 7.60 -58.73% - Mon 18 May, 2026 1250.00 - 14.15 -16% - Fri 15 May, 2026 1250.00 - 31.40 2400% - Thu 14 May, 2026 1250.00 - 45.05 - -
OFSS options price for Strike: 8230 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 1600.00 -7.95% 0.20 -4.83% 0.99 Mon 25 May, 2026 1463.95 -9.04% 1.05 -39.58% 0.96 Fri 22 May, 2026 1460.00 0% 3.55 -13.67% 1.45 Thu 21 May, 2026 1460.00 -1.78% 4.35 -1.77% 1.67 Wed 20 May, 2026 1500.00 -1.74% 6.10 36.06% 1.67 Tue 19 May, 2026 1794.40 -1.15% 7.85 -26.24% 1.21 Mon 18 May, 2026 1111.50 -1.14% 10.85 -16.57% 1.62 Fri 15 May, 2026 1040.00 0% 25.65 2.11% 1.92 Thu 14 May, 2026 1040.00 0% 37.35 -23.02% 1.88
OFSS options price for Strike: 8200 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 1537.25 0% 0.25 0% 15 Mon 25 May, 2026 1537.25 0% 3.80 0% 15 Fri 22 May, 2026 1537.25 0% 3.80 -48.28% 15 Thu 21 May, 2026 1537.25 0% 3.65 0% 29 Wed 20 May, 2026 1537.25 - 5.45 3.57% 29 Tue 19 May, 2026 1342.85 - 11.50 0% - Mon 18 May, 2026 1342.85 - 11.50 -12.5% - Fri 15 May, 2026 1342.85 - 23.35 100% - Thu 14 May, 2026 1342.85 - 34.70 - -
OFSS options price for Strike: 8130 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 1735.95 -4.35% 1.95 -8.33% 0.75 Mon 25 May, 2026 1386.60 0% 0.40 -10% 0.78 Fri 22 May, 2026 1386.60 -3.16% 3.10 -8.05% 0.87 Thu 21 May, 2026 858.45 0% 2.65 -4.4% 0.92 Wed 20 May, 2026 858.45 0% 4.75 28.17% 0.96 Tue 19 May, 2026 858.45 0% 6.00 -21.11% 0.75 Mon 18 May, 2026 858.45 0% 8.55 -15.89% 0.95 Fri 15 May, 2026 858.45 -1.04% 21.35 -0.93% 1.13 Thu 14 May, 2026 600.10 -3.03% 28.25 -13.6% 1.13
OFSS options price for Strike: 8100 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 06 May, 2026 1476.20 0% 20.65 9.65% 4.31 Tue 05 May, 2026 1476.20 0% 25.00 0% 3.93
OFSS options price for Strike: 8030 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 1769.00 0% 0.50 -58.9% 1.67 Mon 25 May, 2026 1769.00 0% 0.60 -38.66% 4.06 Fri 22 May, 2026 1769.00 0% 2.50 -15% 6.61 Thu 21 May, 2026 1769.00 0% 5.30 0% 7.78 Wed 20 May, 2026 1769.00 -5.26% 5.30 -9.09% 7.78 Tue 19 May, 2026 1292.70 0% 6.00 -6.1% 8.11 Mon 18 May, 2026 1292.70 0% 7.40 30.16% 8.63 Fri 15 May, 2026 1292.70 0% 16.90 11.5% 6.63 Thu 14 May, 2026 1292.70 0% 26.95 -1.74% 5.95
OFSS options price for Strike: 8000 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 1532.90 - 0.05 -4% - Mon 25 May, 2026 1532.90 - 1.00 -26.47% - Fri 22 May, 2026 1532.90 - 4.00 0% - Thu 21 May, 2026 1532.90 - 4.00 -2.86% - Wed 20 May, 2026 1532.90 - 5.80 2.94% - Tue 19 May, 2026 1532.90 - 5.80 -32% - Mon 18 May, 2026 1532.90 - 7.15 72.41% - Fri 15 May, 2026 1532.90 - 16.95 3.57% - Thu 14 May, 2026 1532.90 - 22.55 - -
OFSS options price for Strike: 7930 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 1775.00 0% 0.10 -48.72% 0.24 Mon 25 May, 2026 1775.00 -4.49% 0.40 -40.91% 0.46 Fri 22 May, 2026 1073.15 0% 4.00 0% 0.74 Thu 21 May, 2026 1073.15 0% 4.00 -1.49% 0.74 Wed 20 May, 2026 1073.15 0% 5.00 0% 0.75 Tue 19 May, 2026 1073.15 0% 5.60 -15.19% 0.75 Mon 18 May, 2026 1073.15 0% 7.00 -7.06% 0.89 Fri 15 May, 2026 1073.15 -3.26% 14.60 -9.57% 0.96 Thu 14 May, 2026 1225.15 0% 24.00 -7.84% 1.02
OFSS options price for Strike: 7900 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 06 May, 2026 1705.95 0% 19.00 0% 4.08 Tue 05 May, 2026 1705.95 0% 19.00 -7.55% 4.08
OFSS options price for Strike: 7830 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 925.05 0% 0.10 -18.03% 2.63 Mon 25 May, 2026 925.05 0% 0.45 -15.28% 3.21 Fri 22 May, 2026 925.05 0% 3.30 -4% 3.79 Thu 21 May, 2026 925.05 0% 2.45 0% 3.95 Wed 20 May, 2026 925.05 0% 2.50 0% 3.95 Tue 19 May, 2026 925.05 0% 6.85 -3.85% 3.95 Mon 18 May, 2026 925.05 0% 5.70 -1.27% 4.11 Fri 15 May, 2026 925.05 0% 12.00 -9.2% 4.16 Thu 14 May, 2026 925.05 -20.83% 23.00 -6.45% 4.58
OFSS options price for Strike: 7800 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 06 May, 2026 1960.80 0% 16.35 -5.5% 3.55 Tue 05 May, 2026 1960.80 -6.45% 15.20 -2.68% 3.76
OFSS options price for Strike: 7730 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 2210.40 -0.8% 0.10 -15.27% 1.39 Mon 25 May, 2026 1965.00 -3.1% 0.15 -19.44% 1.62 Fri 22 May, 2026 1740.00 -5.15% 1.45 -25.66% 1.95 Thu 21 May, 2026 1940.00 -2.16% 2.65 -2.87% 2.49 Wed 20 May, 2026 1960.00 -0.71% 3.95 -2.79% 2.51 Tue 19 May, 2026 1007.00 0% 4.95 -24.26% 2.56 Mon 18 May, 2026 1007.00 0% 5.95 -40.75% 3.39 Fri 15 May, 2026 1007.00 0% 11.60 0.25% 5.71 Thu 14 May, 2026 1007.00 -0.71% 15.40 -38.71% 5.7
OFSS options price for Strike: 7700 Jun
Date
CE
CE OI
PE
PE OI PUT CALL Ratio
OFSS options price for Strike: 7630 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 1086.20 0% 0.10 -2.17% 3.75 Mon 25 May, 2026 1086.20 0% 1.90 0% 3.83 Fri 22 May, 2026 1086.20 0% 1.90 -2.13% 3.83 Thu 21 May, 2026 1086.20 0% 2.05 -9.62% 3.92 Wed 20 May, 2026 1086.20 0% 2.70 -1.89% 4.33 Tue 19 May, 2026 1086.20 0% 6.00 0% 4.42 Mon 18 May, 2026 1086.20 0% 6.00 -1.85% 4.42 Fri 15 May, 2026 1086.20 0% 12.45 0% 4.5 Thu 14 May, 2026 1086.20 0% 12.45 -26.03% 4.5
OFSS options price for Strike: 7600 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 06 May, 2026 2130.00 0% 13.50 -6.9% 2.7 Tue 05 May, 2026 2130.00 -9.09% 13.50 0% 2.9
OFSS options price for Strike: 7530 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 2160.00 0% 0.10 -7.32% 1.52 Mon 25 May, 2026 2160.00 0% 0.35 -28.07% 1.64 Fri 22 May, 2026 2104.00 0% 2.05 -1.72% 2.28 Thu 21 May, 2026 2104.00 0% 2.50 0% 2.32 Wed 20 May, 2026 2104.00 0% 2.55 -1.69% 2.32 Tue 19 May, 2026 2104.00 -3.85% 4.25 -30.59% 2.36 Mon 18 May, 2026 1852.25 -7.14% 4.35 -8.6% 3.27 Fri 15 May, 2026 1525.75 -3.45% 7.35 -13.08% 3.32 Thu 14 May, 2026 1804.05 0% 10.55 0% 3.69
OFSS options price for Strike: 7500 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 06 May, 2026 2240.00 0% 10.55 39.37% 22.84 Tue 05 May, 2026 2240.00 0% 12.75 18.14% 16.39
OFSS options price for Strike: 7430 Jun
Date
CE
CE OI
PE
PE OI PUT CALL Ratio
OFSS options price for Strike: 7400 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 06 May, 2026 1177.70 0% 9.00 125% 1.5 Tue 05 May, 2026 1177.70 0% 13.35 0% 0.67
OFSS options price for Strike: 7330 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 2574.05 -18.18% 1.00 -20% 1.33 Mon 25 May, 2026 1525.70 0% 0.05 0% 1.36 Fri 22 May, 2026 1525.70 0% 0.65 -34.78% 1.36 Thu 21 May, 2026 1525.70 0% 10.00 0% 2.09 Wed 20 May, 2026 1525.70 0% 10.00 0% 2.09 Tue 19 May, 2026 1525.70 0% 10.00 0% 2.09 Mon 18 May, 2026 1525.70 0% 10.00 0% 2.09 Fri 15 May, 2026 1525.70 0% 10.00 0% 2.09 Thu 14 May, 2026 1525.70 10% 10.00 -4.17% 2.09
OFSS options price for Strike: 7300 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 06 May, 2026 1380.00 0% 9.80 0% 5.17 Tue 05 May, 2026 1380.00 0% 9.80 -16.22% 5.17
OFSS options price for Strike: 7230 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 2610.10 -23.08% 0.05 -17.83% 5.3 Mon 25 May, 2026 2475.00 -3.7% 0.20 -28.73% 4.96 Fri 22 May, 2026 2435.00 0% 0.80 -11.27% 6.7 Thu 21 May, 2026 2435.00 0% 2.05 -8.52% 7.56 Wed 20 May, 2026 2435.00 0% 2.75 0.45% 8.26 Tue 19 May, 2026 2435.00 -3.57% 3.30 -26.73% 8.22 Mon 18 May, 2026 1461.00 0% 4.10 7.07% 10.82 Fri 15 May, 2026 1461.00 0% 7.30 -19.83% 10.11 Thu 14 May, 2026 1461.00 -3.45% 7.95 -20.5% 12.61
OFSS options price for Strike: 7200 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 06 May, 2026 2514.45 0% 17.45 0% 3.63 Tue 05 May, 2026 2514.45 128.57% 17.45 0% 3.63
OFSS options price for Strike: 7130 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 2725.00 -33.33% 0.50 0% 2.5 Mon 25 May, 2026 2602.50 -25% 0.50 -44.44% 1.67 Fri 22 May, 2026 2419.00 -33.33% 1.40 0% 2.25 Thu 21 May, 2026 1177.70 0% 1.40 -18.18% 1.5 Wed 20 May, 2026 1177.70 0% 2.30 10% 1.83 Tue 19 May, 2026 1177.70 0% 3.35 11.11% 1.67 Mon 18 May, 2026 1177.70 0% 3.60 0% 1.5 Fri 15 May, 2026 1177.70 0% 5.50 0% 1.5 Thu 14 May, 2026 1177.70 0% 6.10 0% 1.5
OFSS options price for Strike: 7100 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 06 May, 2026 315.60 0% - - Tue 05 May, 2026 315.60 0% - -
OFSS options price for Strike: 7030 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 2800.70 -50% 0.05 -3.85% 8.33 Mon 25 May, 2026 1380.00 0% 1.20 0% 4.33 Fri 22 May, 2026 1380.00 0% 1.20 0% 4.33 Thu 21 May, 2026 1380.00 0% 1.20 0% 4.33 Wed 20 May, 2026 1380.00 0% 1.95 0% 4.33 Tue 19 May, 2026 1380.00 0% 3.50 0% 4.33 Mon 18 May, 2026 1380.00 0% 3.50 0% 4.33 Fri 15 May, 2026 1380.00 0% 5.00 -18.75% 4.33 Thu 14 May, 2026 1380.00 0% 7.00 0% 5.33
OFSS options price for Strike: 7000 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 06 May, 2026 2775.80 0% 6.80 2.99% 27.6 Tue 05 May, 2026 2775.80 0% 8.50 -1.11% 26.8
OFSS options price for Strike: 6930 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 2940.00 -14.29% 0.50 -16.13% 4.33 Mon 25 May, 2026 2188.95 0% 0.25 -29.55% 4.43 Fri 22 May, 2026 2188.95 0% 0.85 -22.81% 6.29 Thu 21 May, 2026 2188.95 0% 1.25 -1.72% 8.14 Wed 20 May, 2026 2188.95 0% 17.45 0% 8.29 Tue 19 May, 2026 2188.95 0% 17.45 0% 8.29 Mon 18 May, 2026 2188.95 0% 17.45 0% 8.29 Fri 15 May, 2026 2188.95 -30% 17.45 0% 8.29 Thu 14 May, 2026 1986.45 -37.5% 17.45 0% 5.8
OFSS options price for Strike: 6900 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 06 May, 2026 2616.80 0% 8.00 0% 2.5 Tue 05 May, 2026 2616.80 0% 8.00 0% 2.5
OFSS options price for Strike: 6830 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 315.60 0% - - Mon 25 May, 2026 315.60 0% - - Fri 22 May, 2026 315.60 0% - - Thu 21 May, 2026 315.60 0% - - Wed 20 May, 2026 315.60 0% - - Tue 19 May, 2026 315.60 0% - - Mon 18 May, 2026 315.60 0% - - Fri 15 May, 2026 315.60 0% - - Thu 14 May, 2026 315.60 0% - -
OFSS options price for Strike: 6800 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 06 May, 2026 2716.80 0% - - Tue 05 May, 2026 2716.80 0% - -
OFSS options price for Strike: 6730 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 3020.80 -10% 0.10 -8.47% 19.22 Mon 25 May, 2026 2490.00 0% 0.45 -13.3% 18.9 Fri 22 May, 2026 2490.00 0% 1.20 0.46% 21.8 Thu 21 May, 2026 2490.00 0% 1.90 -14.23% 21.7 Wed 20 May, 2026 2490.00 0% 3.20 -1.56% 25.3 Tue 19 May, 2026 2490.00 0% 3.10 -1.15% 25.7 Mon 18 May, 2026 2490.00 0% 3.65 22.07% 26 Fri 15 May, 2026 2490.00 0% 4.90 0% 21.3 Thu 14 May, 2026 2490.00 0% 6.95 -16.8% 21.3
OFSS options price for Strike: 6700 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 06 May, 2026 2815.35 0% 24.10 0% 0.5 Tue 05 May, 2026 2815.35 0% 24.10 0% 0.5
OFSS options price for Strike: 6630 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 2626.80 0% 0.40 - - Mon 25 May, 2026 2626.80 0% 0.40 0% - Fri 22 May, 2026 2626.80 0% 1.35 0% 0.5 Thu 21 May, 2026 2626.80 0% 1.35 - 0.5 Wed 20 May, 2026 2626.80 0% 2.00 0% - Tue 19 May, 2026 2626.80 0% 8.00 0% 2.5 Mon 18 May, 2026 2626.80 0% 8.00 0% 2.5 Fri 15 May, 2026 2626.80 0% 8.00 0% 2.5 Thu 14 May, 2026 2626.80 0% 8.00 0% 2.5
OFSS options price for Strike: 6600 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 06 May, 2026 2063.75 0% 7.00 0% 0.2 Tue 05 May, 2026 2063.75 0% 7.00 0% 0.2
OFSS options price for Strike: 6530 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 2660.90 0% - - Mon 25 May, 2026 2660.90 0% - - Fri 22 May, 2026 2660.90 0% - - Thu 21 May, 2026 2660.90 0% - - Wed 20 May, 2026 2660.90 0% - - Tue 19 May, 2026 2660.90 0% - - Mon 18 May, 2026 2660.90 0% - - Fri 15 May, 2026 2716.80 0% - - Thu 14 May, 2026 2716.80 0% - -
OFSS options price for Strike: 6500 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 06 May, 2026 3216.60 0% 4.75 0% 3.43 Tue 05 May, 2026 3216.60 75% 4.75 -11.11% 3.43
OFSS options price for Strike: 6430 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 2715.85 - 0.40 0% - Mon 25 May, 2026 2715.85 - 0.40 0% - Fri 22 May, 2026 2715.85 - 3.30 0% - Thu 21 May, 2026 2715.85 - 3.30 0% - Wed 20 May, 2026 2715.85 - 3.30 0% - Tue 19 May, 2026 2715.85 - 3.30 0% - Mon 18 May, 2026 2715.85 - 3.30 0% - Fri 15 May, 2026 2715.85 - 3.30 100% - Thu 14 May, 2026 2715.85 - 24.10 0% -
OFSS options price for Strike: 6400 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 06 May, 2026 1624.55 0% 3.90 -14.29% 3 Tue 05 May, 2026 1624.55 0% 1.85 0% 3.5
OFSS options price for Strike: 6330 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 2063.75 0% 0.35 - - Mon 25 May, 2026 2063.75 0% 0.35 0% - Fri 22 May, 2026 2063.75 0% 7.00 0% 0.2 Thu 21 May, 2026 2063.75 0% 7.00 0% 0.2 Wed 20 May, 2026 2063.75 0% 7.00 0% 0.2 Tue 19 May, 2026 2063.75 0% 7.00 0% 0.2 Mon 18 May, 2026 2063.75 0% 7.00 0% 0.2 Fri 15 May, 2026 2063.75 0% 7.00 0% 0.2 Thu 14 May, 2026 2063.75 0% 7.00 0% 0.2
OFSS options price for Strike: 6300 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 06 May, 2026 1549.85 0% 3.55 0% 0.43 Tue 05 May, 2026 1549.85 0% 3.55 0% 0.43
OFSS options price for Strike: 6230 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 2887.15 0% 0.05 0% 8.5 Mon 25 May, 2026 2887.15 0% 0.30 -26.09% 8.5 Fri 22 May, 2026 2887.15 0% 0.50 -4.17% 11.5 Thu 21 May, 2026 2887.15 0% 0.70 0% 12 Wed 20 May, 2026 2887.15 0% 2.15 -22.58% 12 Tue 19 May, 2026 2887.15 0% 2.15 0% 15.5 Mon 18 May, 2026 2887.15 0% 2.15 24% 15.5 Fri 15 May, 2026 2887.15 -50% 2.70 -19.35% 12.5 Thu 14 May, 2026 2893.05 0% 3.35 29.17% 7.75
OFSS options price for Strike: 6200 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 06 May, 2026 1606.05 0% 87.00 0% 0.33 Tue 05 May, 2026 1606.05 0% 87.00 0% 0.33
OFSS options price for Strike: 6130 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 1624.55 0% 1.00 0% 4 Mon 25 May, 2026 1624.55 0% 1.00 0% 4 Fri 22 May, 2026 1624.55 0% 1.00 0% 4 Thu 21 May, 2026 1624.55 0% 1.00 -46.67% 4 Wed 20 May, 2026 1624.55 0% 1.90 -6.25% 7.5 Tue 19 May, 2026 1624.55 0% 1.50 0% 8 Mon 18 May, 2026 1624.55 0% 1.50 -5.88% 8 Fri 15 May, 2026 1624.55 0% 4.00 0% 8.5 Thu 14 May, 2026 1624.55 0% 4.00 0% 8.5
OFSS options price for Strike: 6030 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 1549.85 0% 0.10 -33.33% 0.57 Mon 25 May, 2026 1549.85 0% 1.30 0% 0.86 Fri 22 May, 2026 1549.85 0% 1.30 0% 0.86 Thu 21 May, 2026 1549.85 0% 1.30 0% 0.86 Wed 20 May, 2026 1549.85 0% 1.30 0% 0.86 Tue 19 May, 2026 1549.85 0% 1.30 0% 0.86 Mon 18 May, 2026 1549.85 0% 3.10 100% 0.86 Fri 15 May, 2026 1549.85 0% 3.10 0% 0.43 Thu 14 May, 2026 1549.85 0% 3.10 0% 0.43
OFSS options price for Strike: 6000 Jun
Date
CE
CE OI
PE
PE OI PUT CALL Ratio
OFSS options price for Strike: 5930 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 1606.05 0% 0.35 0% 0.67 Mon 25 May, 2026 1606.05 0% 0.40 0% 0.67 Fri 22 May, 2026 1606.05 0% 1.60 0% 0.67 Thu 21 May, 2026 1606.05 0% 1.60 0% 0.67 Wed 20 May, 2026 1606.05 0% 1.60 0% 0.67 Tue 19 May, 2026 1606.05 0% 1.60 100% 0.67 Mon 18 May, 2026 1606.05 0% 2.00 0% 0.33 Fri 15 May, 2026 1606.05 0% 87.00 0% 0.33 Thu 14 May, 2026 1606.05 0% 87.00 0% 0.33
OFSS options price for Strike: 5730 Jun
Date
CE
CE OI
PE
PE OI PUT CALL Ratio
OFSS options price for Strike: 5200 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 06 May, 2026 4500.00 0% 2.50 12.5% 2.57 Tue 05 May, 2026 4500.00 0% 2.50 0% 2.29
OFSS options price for Strike: 4930 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 26 May, 2026 4500.00 0% 0.05 -2.33% 3 Mon 25 May, 2026 4500.00 0% 0.45 7.5% 3.07 Fri 22 May, 2026 4500.00 0% 0.15 0% 2.86 Thu 21 May, 2026 4500.00 0% 0.15 0% 2.86 Wed 20 May, 2026 4500.00 0% 0.40 -16.67% 2.86 Tue 19 May, 2026 4500.00 0% 0.85 9.09% 3.43 Mon 18 May, 2026 4500.00 0% 1.25 -6.38% 3.14 Fri 15 May, 2026 4500.00 0% 1.55 -11.32% 3.36 Thu 14 May, 2026 4500.00 0% 1.55 23.26% 3.79
Videos related to: OFSS Call Put options [OFSS target price] Oracle Financial Services Software Limited #OFSS_TargetPrice
Hindi Basics How To Trade In FnO Futures Options Stock Market
VIDEO
Munafa Stock Market Course + Intraday & FNO calls 
![OFSS Call Put options [OFSS target price] Oracle Financial Services Software Limited #OFSS_TargetPrice](http://MunafaSutra.com/images/munafaWhite.png)
![OFSS Call Put options [OFSS target price] Oracle Financial Services Software Limited #OFSS_TargetPrice](https://munafasutra.com/images/MunafaBookCover.png)
