ATM Premium Analysis Tool – Straddle & Volatility Screener for NSE Option Traders
Use our NSE options screener to perform ATM premium analysis, track straddle premiums, and find the most active call-put options—all in one powerful tool.
SYMBOL Expiry Date Strike Price Spot Price Updated on ATM Premium Expiry Wise History Current Expiry History Straddle Range Indicative Volatility
NIFTY
19/06/2025
24,700
24,718.60
2025-06-13
358.70
XpryDt
StrkPric
atm_premium
2024-08-08
24700.0
308.05
2024-08-14
24100.0
389.70
2024-08-22
24550.0
264.85
2024-08-29
24850.0
259.40
2024-09-05
25300.0
237.50
2024-09-12
24850.0
317.70
2024-09-19
25350.0
261.30
2024-09-26
25750.0
276.45
2024-10-03
26250.0
257.35
2024-10-10
25050.0
369.80
2024-10-17
24950.0
287.30
2024-10-24
24900.0
268.40
2024-10-31
24200.0
303.95
2024-11-14
24150.0
294.50
2024-11-28
23900.0
398.70
2024-12-05
24200.0
308.65
2024-12-12
24700.0
363.25
2024-12-19
24750.0
288.15
2024-12-26
23650.0
366.65
2025-01-02
23850.0
281.65
2025-01-09
24000.0
313.15
2025-01-16
23450.0
321.10
2025-01-23
23250.0
326.25
2025-01-30
23100.0
335.10
2025-02-06
23550.0
489.45
2025-02-13
23550.0
301.80
2025-02-20
22950.0
335.20
2025-02-27
22800.0
286.35
2025-03-06
22200.0
293.25
2025-03-13
22600.0
272.55
2025-03-27
23400.0
254.10
2025-04-03
23550.0
236.40
2025-04-09
23250.0
313.25
2025-04-17
22850.0
496.80
2025-04-30
24250.0
388.80
2025-05-08
24350.0
337.40
2025-05-15
24000.0
465.55
2025-05-22
25050.0
354.35
2025-05-29
24900.0
405.30
2025-06-05
24800.0
407.90
2025-06-12
25050.0
333.90
2025-06-19
24700.0
358.70
TradDt
StrkPric
atm_premium
2025-06-12
24900.0
354.5
2025-06-13
24700.0
358.7
Low Straddle Range
High Volatile
BANKNIFTY
26/06/2025
55,600
55,527.40
2025-06-13
1,290.65
XpryDt
StrkPric
atm_premium
2024-11-27
50300.0
1125.20
2024-12-24
53600.0
1201.20
2025-01-30
48700.0
1298.15
2025-02-27
49400.0
1241.45
2025-04-24
51200.0
1625.50
2025-05-29
55500.0
1260.40
2025-06-26
55600.0
1290.65
TradDt
StrkPric
atm_premium
2025-05-29
55900.0
1883.05
2025-05-30
56100.0
1907.70
2025-06-02
56200.0
1946.75
2025-06-03
55900.0
1842.70
2025-06-04
56000.0
1727.90
2025-06-05
56000.0
1634.00
2025-06-06
56800.0
1599.80
2025-06-09
57000.0
1523.10
2025-06-10
56800.0
1372.50
2025-06-11
56700.0
1301.10
2025-06-12
56300.0
1275.90
2025-06-13
55600.0
1290.65
Low Straddle Range
MIDCPNIFTY
26/06/2025
13,000
12,991.60
2025-06-13
413.40
XpryDt
StrkPric
atm_premium
2024-12-30
13125.0
305.25
2025-01-30
12250.0
356.25
2025-02-27
11125.0
467.95
2025-04-24
11250.0
500.10
2025-05-29
12850.0
419.80
2025-06-26
13000.0
413.40
TradDt
StrkPric
atm_premium
2025-05-29
12800.0
648.30
2025-05-30
12775.0
622.30
2025-06-02
12825.0
602.10
2025-06-03
12750.0
576.95
2025-06-04
12875.0
525.75
2025-06-05
12975.0
490.40
2025-06-06
13200.0
473.10
2025-06-09
13325.0
458.45
2025-06-10
13325.0
424.95
2025-06-11
13275.0
392.75
2025-06-12
13075.0
391.80
2025-06-13
13000.0
413.40
HDFCBANK
26/06/2025
1,920
1,917.60
2025-06-13
49.50
XpryDt
StrkPric
atm_premium
2024-08-29
1630.0
35.55
2024-09-26
1670.0
32.85
2024-10-31
1690.0
52.20
2024-12-26
1870.0
41.30
2025-01-30
1640.0
61.65
2025-02-27
1700.0
41.65
2025-04-24
1820.0
59.50
2025-05-29
1940.0
47.95
2025-06-26
1920.0
49.50
TradDt
StrkPric
atm_premium
2025-05-29
1940.0
75.50
2025-05-30
1960.0
75.40
2025-06-02
1940.0
71.50
2025-06-03
1940.0
70.40
2025-06-04
1940.0
66.70
2025-06-05
1960.0
62.45
2025-06-06
1980.0
58.90
2025-06-09
1980.0
57.50
2025-06-10
1960.0
54.00
2025-06-11
1960.0
50.60
2025-06-12
1940.0
50.25
2025-06-13
1920.0
49.50
Low Straddle Range
BEL
26/06/2025
395
394.20
2025-06-13
17.15
XpryDt
StrkPric
atm_premium
2024-08-29
305.0
13.85
2024-09-26
290.0
12.10
2024-10-31
290.0
13.90
2024-12-26
315.0
12.15
2025-01-30
280.0
14.70
2025-02-27
250.0
14.10
2025-04-24
285.0
15.70
2025-05-29
365.0
22.85
2025-06-26
395.0
17.15
TradDt
StrkPric
atm_premium
2025-05-29
390.0
28.65
2025-05-30
385.0
26.75
2025-06-02
390.0
25.65
2025-06-03
390.0
24.45
2025-06-04
390.0
24.00
2025-06-05
395.0
22.75
2025-06-06
390.0
21.20
2025-06-09
395.0
19.95
2025-06-10
400.0
19.40
2025-06-11
395.0
18.20
2025-06-12
390.0
16.85
2025-06-13
395.0
17.15
BSE
26/06/2025
2,700
2,711.20
2025-06-13
202.00
XpryDt
StrkPric
atm_premium
2024-12-26
5700.0
330.00
2025-01-30
6000.0
387.10
2025-02-27
5100.0
359.25
2025-04-24
5700.0
441.55
2025-05-29
7250.0
451.70
2025-06-26
2700.0
202.00
TradDt
StrkPric
atm_premium
2025-05-29
2500.00
242.60
2025-05-30
2666.65
265.35
2025-06-02
2700.00
260.60
2025-06-03
2750.00
257.75
2025-06-04
2800.00
242.85
2025-06-05
2900.00
245.80
2025-06-06
2950.00
247.20
2025-06-09
3000.00
238.45
2025-06-10
3000.00
232.85
2025-06-11
2900.00
227.40
2025-06-12
2750.00
204.50
2025-06-13
2700.00
202.00
High Straddle Range
High Volatile
INDIGO
26/06/2025
5,300
5,262.00
2025-06-13
257.35
XpryDt
StrkPric
atm_premium
2024-08-29
4300.0
147.05
2024-09-26
4950.0
171.00
2024-10-31
4700.0
186.10
2024-12-26
4450.0
143.75
2025-01-30
4100.0
227.15
2025-02-27
4250.0
187.10
2025-04-24
5150.0
263.20
2025-05-29
5600.0
270.70
2025-06-26
5300.0
257.35
TradDt
StrkPric
atm_premium
2025-05-29
5350.0
311.40
2025-05-30
5350.0
308.60
2025-06-02
5350.0
296.00
2025-06-03
5400.0
285.70
2025-06-04
5450.0
267.40
2025-06-05
5500.0
255.15
2025-06-06
5500.0
242.95
2025-06-09
5700.0
255.70
2025-06-10
5600.0
236.10
2025-06-11
5650.0
219.15
2025-06-12
5450.0
280.30
2025-06-13
5300.0
257.35
High Volatile
BAJFINANCE
26/06/2025
9,300
9,331.00
2025-06-13
328.15
XpryDt
StrkPric
atm_premium
2024-08-29
6600.0
178.60
2024-09-26
7600.0
297.35
2024-10-31
6900.0
286.85
2024-12-26
7200.0
214.50
2025-01-30
7200.0
303.30
2025-02-27
8400.0
303.50
2025-04-24
8900.0
382.10
2025-05-29
9200.0
325.90
2025-06-26
9300.0
328.15
TradDt
StrkPric
atm_premium
2025-05-29
9200.0
484.55
2025-05-30
9200.0
478.10
2025-06-02
9200.0
470.55
2025-06-03
9000.0
438.95
2025-06-04
9000.0
410.90
2025-06-05
9000.0
394.30
2025-06-06
9400.0
388.85
2025-06-09
9600.0
414.75
2025-06-10
9500.0
380.75
2025-06-11
9500.0
360.35
2025-06-12
9400.0
338.25
2025-06-13
9300.0
328.15
RELIANCE
26/06/2025
1,430
1,427.90
2025-06-13
40.95
XpryDt
StrkPric
atm_premium
2024-08-29
2960.0
76.00
2024-09-26
2960.0
69.00
2024-10-31
2720.0
69.70
2024-12-26
1280.0
34.85
2025-01-30
1300.0
38.45
2025-02-27
1220.0
37.15
2025-04-24
1220.0
46.95
2025-05-29
1460.0
39.65
2025-06-26
1430.0
40.95
TradDt
StrkPric
atm_premium
2025-05-29
1430.0
62.15
2025-05-30
1430.0
62.00
2025-06-02
1420.0
61.10
2025-06-03
1410.0
59.25
2025-06-04
1430.0
54.40
2025-06-05
1450.0
50.25
2025-06-06
1450.0
47.45
2025-06-09
1450.0
45.70
2025-06-10
1440.0
44.20
2025-06-11
1460.0
41.40
2025-06-12
1440.0
41.25
2025-06-13
1430.0
40.95
INFY
26/06/2025
1,600
1,602.00
2025-06-13
56.60
XpryDt
StrkPric
atm_premium
2024-08-29
1860.0
43.80
2024-09-26
1940.0
47.65
2024-10-31
1860.0
52.75
2024-12-26
2000.0
53.15
2025-01-30
1820.0
69.25
2025-02-27
1860.0
54.55
2025-04-24
1420.0
96.40
2025-05-29
1600.0
55.15
2025-06-26
1600.0
56.60
TradDt
StrkPric
atm_premium
2025-05-29
1580.0
86.65
2025-05-30
1560.0
82.65
2025-06-02
1560.0
79.75
2025-06-03
1540.0
78.25
2025-06-04
1560.0
71.30
2025-06-05
1560.0
68.65
2025-06-06
1560.0
64.15
2025-06-09
1580.0
61.65
2025-06-10
1600.0
57.40
2025-06-11
1640.0
56.80
2025-06-12
1600.0
56.45
2025-06-13
1600.0
56.60
High Volatile
HAL
26/06/2025
5,050
5,026.00
2025-06-13
251.20
XpryDt
StrkPric
atm_premium
2024-08-29
4800.0
252.20
2024-09-26
4700.0
209.00
2024-10-31
4500.0
175.75
2024-12-26
4700.0
190.80
2025-01-30
4100.0
224.70
2025-02-27
3500.0
205.00
2025-04-24
4100.0
256.15
2025-05-29
5150.0
307.40
2025-06-26
5050.0
251.20
TradDt
StrkPric
atm_premium
2025-05-29
5050.0
415.70
2025-05-30
5000.0
394.10
2025-06-02
5050.0
366.70
2025-06-03
5000.0
346.10
2025-06-04
5000.0
336.55
2025-06-05
5100.0
336.25
2025-06-06
5000.0
318.25
2025-06-09
5050.0
301.40
2025-06-10
5150.0
291.85
2025-06-11
5050.0
283.85
2025-06-12
4950.0
262.00
2025-06-13
5050.0
251.20
MCX
26/06/2025
7,600
7,557.50
2025-06-13
419.20
XpryDt
StrkPric
atm_premium
2024-08-29
4650.0
231.65
2024-09-26
5300.0
256.15
2024-10-31
6600.0
408.40
2024-12-26
6600.0
325.30
2025-01-30
6000.0
406.50
2025-02-27
5500.0
296.60
2025-04-24
5400.0
393.65
2025-05-29
6500.0
381.05
2025-06-26
7600.0
419.20
TradDt
StrkPric
atm_premium
2025-05-29
6600.0
528.65
2025-05-30
6600.0
537.75
2025-06-02
6700.0
528.90
2025-06-03
6900.0
524.90
2025-06-04
6900.0
512.65
2025-06-05
7100.0
505.05
2025-06-06
7500.0
511.60
2025-06-09
8000.0
574.75
2025-06-10
7900.0
525.05
2025-06-11
7700.0
470.60
2025-06-12
7500.0
419.00
2025-06-13
7600.0
419.20
High Straddle Range
ADANIPORTS
26/06/2025
1,400
1,405.00
2025-06-13
62.25
XpryDt
StrkPric
atm_premium
2024-08-29
1500.0
54.50
2024-09-26
1460.0
54.05
2024-10-31
1420.0
46.85
2024-12-26
1260.0
53.85
2025-01-30
1160.0
60.90
2025-02-27
1060.0
59.85
2025-04-24
1160.0
58.30
2025-05-29
1420.0
60.05
2025-06-26
1400.0
62.25
TradDt
StrkPric
atm_premium
2025-05-29
1440.0
85.70
2025-05-30
1440.0
87.10
2025-06-02
1460.0
86.10
2025-06-03
1440.0
83.30
2025-06-04
1440.0
77.35
2025-06-05
1460.0
72.25
2025-06-06
1480.0
68.80
2025-06-09
1460.0
68.15
2025-06-10
1480.0
65.65
2025-06-11
1460.0
64.60
2025-06-12
1440.0
59.65
2025-06-13
1400.0
62.25
SBIN
26/06/2025
790
792.35
2025-06-13
24.85
XpryDt
StrkPric
atm_premium
2024-08-29
810.0
27.55
2024-09-26
790.0
23.80
2024-10-31
820.0
23.50
2024-12-26
860.0
24.45
2025-01-30
770.0
28.70
2025-02-27
720.0
26.50
2025-04-24
760.0
31.55
2025-05-29
790.0
26.50
2025-06-26
790.0
24.85
TradDt
StrkPric
atm_premium
2025-05-29
800.0
37.70
2025-05-30
820.0
39.00
2025-06-02
820.0
36.90
2025-06-03
810.0
35.15
2025-06-04
810.0
33.80
2025-06-05
810.0
32.80
2025-06-06
820.0
30.85
2025-06-09
820.0
28.75
2025-06-10
820.0
27.10
2025-06-11
820.0
25.40
2025-06-12
810.0
25.75
2025-06-13
790.0
24.85
ONGC
26/06/2025
252
251.51
2025-06-13
10.05
XpryDt
StrkPric
atm_premium
2024-08-29
330.0
14.85
2024-09-26
290.0
12.20
2024-10-31
285.0
10.10
2024-12-26
255.0
7.80
2025-01-30
267.5
9.45
2025-02-27
230.0
9.90
2025-04-24
230.0
12.15
2025-05-29
247.5
10.05
2025-06-26
252.5
10.05
TradDt
StrkPric
atm_premium
2025-05-29
245.0
14.50
2025-05-30
240.0
14.15
2025-06-02
240.0
13.00
2025-06-03
237.5
12.40
2025-06-04
240.0
11.90
2025-06-05
237.5
11.25
2025-06-06
240.0
10.45
2025-06-09
245.0
9.80
2025-06-10
245.0
9.45
2025-06-11
247.5
9.60
2025-06-12
247.5
9.80
2025-06-13
252.5
10.05
ICICIBANK
26/06/2025
1,420
1,416.10
2025-06-13
37.85
XpryDt
StrkPric
atm_premium
2024-08-29
1190.0
31.25
2024-09-26
1250.0
30.20
2024-10-31
1270.0
40.70
2024-12-26
1350.0
33.65
2025-01-30
1230.0
52.45
2025-02-27
1260.0
34.85
2025-04-24
1320.0
53.25
2025-05-29
1460.0
35.75
2025-06-26
1420.0
37.85
TradDt
StrkPric
atm_premium
2025-05-29
1460.0
59.55
2025-05-30
1460.0
58.40
2025-06-02
1460.0
53.80
2025-06-03
1450.0
52.85
2025-06-04
1440.0
50.40
2025-06-05
1460.0
47.85
2025-06-06
1460.0
45.70
2025-06-09
1440.0
47.65
2025-06-10
1430.0
43.95
2025-06-11
1440.0
39.95
2025-06-12
1430.0
38.45
2025-06-13
1420.0
37.85
Low Straddle Range
TECHM
26/06/2025
1,660
1,659.00
2025-06-13
62.25
XpryDt
StrkPric
atm_premium
2024-08-29
1580.0
52.50
2024-09-26
1660.0
52.35
2024-10-31
1680.0
85.65
2024-12-26
1800.0
54.50
2025-01-30
1660.0
100.60
2025-02-27
1660.0
62.95
2025-04-24
1280.0
73.35
2025-05-29
1620.0
57.85
2025-06-26
1660.0
62.25
TradDt
StrkPric
atm_premium
2025-05-29
1600.0
91.45
2025-05-30
1580.0
88.55
2025-06-02
1560.0
87.00
2025-06-03
1560.0
83.90
2025-06-04
1560.0
79.50
2025-06-05
1560.0
74.75
2025-06-06
1580.0
69.30
2025-06-09
1580.0
66.90
2025-06-10
1620.0
65.50
2025-06-11
1640.0
64.40
2025-06-12
1640.0
63.65
2025-06-13
1660.0
62.25
KOTAKBANK
26/06/2025
2,100
2,107.40
2025-06-13
61.50
XpryDt
StrkPric
atm_premium
2024-08-29
1780.0
44.55
2024-09-26
1820.0
41.85
2024-10-31
1880.0
62.25
2024-12-26
1800.0
49.35
2025-01-30
1760.0
81.10
2025-02-27
1960.0
57.70
2025-04-24
2120.0
78.90
2025-05-29
2120.0
63.45
2025-06-26
2100.0
61.50
TradDt
StrkPric
atm_premium
2025-05-29
2100.0
90.95
2025-05-30
2080.0
90.00
2025-06-02
2080.0
89.15
2025-06-03
2060.0
87.40
2025-06-04
2060.0
80.55
2025-06-05
2060.0
78.80
2025-06-06
2080.0
73.05
2025-06-09
2140.0
72.75
2025-06-10
2160.0
68.00
2025-06-11
2160.0
65.15
2025-06-12
2140.0
59.85
2025-06-13
2100.0
61.50
Low Straddle Range
WIPRO
26/06/2025
260
260.21
2025-06-13
9.60
XpryDt
StrkPric
atm_premium
2024-08-29
515.0
16.6
2024-09-26
550.0
19.6
2024-10-31
550.0
19.1
2024-12-26
310.0
10.2
2025-01-30
280.0
18.8
2025-02-27
309.0
12.2
2025-04-24
237.5
16.7
2025-05-29
255.0
9.6
2025-06-26
260.0
9.6
TradDt
StrkPric
atm_premium
2025-05-29
250.0
14.20
2025-05-30
250.0
13.80
2025-06-02
250.0
13.30
2025-06-03
247.5
12.75
2025-06-04
247.5
12.10
2025-06-05
250.0
11.55
2025-06-06
250.0
10.70
2025-06-09
252.5
10.50
2025-06-10
255.0
9.85
2025-06-11
260.0
10.10
2025-06-12
260.0
9.60
2025-06-13
260.0
9.60
DLF
26/06/2025
850
851.25
2025-06-13
35.35
XpryDt
StrkPric
atm_premium
2024-08-29
870.0
32.35
2024-09-26
870.0
33.90
2024-10-31
880.0
34.60
2024-12-26
870.0
30.55
2025-01-30
750.0
39.05
2025-02-27
670.0
35.20
2025-04-24
630.0
37.40
2025-05-29
720.0
38.00
2025-06-26
850.0
35.35
TradDt
StrkPric
atm_premium
2025-05-29
800.0
51.85
2025-05-30
800.0
50.90
2025-06-02
810.0
50.25
2025-06-03
810.0
49.20
2025-06-04
810.0
47.10
2025-06-05
830.0
45.40
2025-06-06
880.0
49.45
2025-06-09
880.0
46.20
2025-06-10
870.0
42.05
2025-06-11
870.0
39.95
2025-06-12
850.0
35.90
2025-06-13
850.0
35.35
TATAMOTORS
26/06/2025
710
712.05
2025-06-13
31.60
XpryDt
StrkPric
atm_premium
2024-08-29
1090.0
37.85
2024-09-26
990.0
36.80
2024-10-31
910.0
32.85
2024-12-26
790.0
28.50
2025-01-30
780.0
40.70
2025-02-27
680.0
29.90
2025-04-24
600.0
37.70
2025-05-29
730.0
31.75
2025-06-26
710.0
31.60
TradDt
StrkPric
atm_premium
2025-05-29
720.0
48.10
2025-05-30
720.0
47.15
2025-06-02
710.0
44.60
2025-06-03
700.0
42.65
2025-06-04
710.0
40.15
2025-06-05
710.0
37.90
2025-06-06
710.0
36.75
2025-06-09
720.0
35.45
2025-06-10
730.0
33.65
2025-06-11
740.0
31.20
2025-06-12
720.0
31.40
2025-06-13
710.0
31.60
OIL
26/06/2025
480
477.75
2025-06-13
28.85
XpryDt
StrkPric
atm_premium
2024-12-26
460.0
24.35
2025-01-30
480.0
27.05
2025-02-27
390.0
25.60
2025-04-24
360.0
24.30
2025-05-29
420.0
26.90
2025-06-26
480.0
28.85
TradDt
StrkPric
atm_premium
2025-05-29
450.0
35.30
2025-05-30
430.0
33.45
2025-06-02
430.0
32.85
2025-06-03
420.0
30.85
2025-06-04
430.0
29.05
2025-06-05
420.0
27.50
2025-06-06
430.0
26.60
2025-06-09
440.0
25.50
2025-06-10
440.0
23.35
2025-06-11
470.0
27.55
2025-06-12
470.0
28.55
2025-06-13
480.0
28.85
High Straddle Range
High Volatile
MUTHOOTFIN
26/06/2025
2,600
2,598.70
2025-06-13
116.85
XpryDt
StrkPric
atm_premium
2024-08-29
1840.0
66.75
2024-09-26
2020.0
88.50
2024-10-31
1980.0
69.45
2024-12-26
2100.0
69.85
2025-01-30
2160.0
90.75
2025-02-27
2260.0
99.20
2025-04-24
2020.0
144.00
2025-05-29
2100.0
111.30
2025-06-26
2600.0
116.85
TradDt
StrkPric
atm_premium
2025-05-29
2080.0
133.05
2025-05-30
2220.0
144.15
2025-06-02
2220.0
138.10
2025-06-03
2240.0
130.70
2025-06-04
2280.0
124.20
2025-06-05
2300.0
120.45
2025-06-06
2460.0
143.65
2025-06-09
2540.0
140.15
2025-06-10
2560.0
127.30
2025-06-11
2540.0
116.75
2025-06-12
2560.0
118.65
2025-06-13
2600.0
116.85
MANAPPURAM
26/06/2025
280
279.54
2025-06-13
15.65
XpryDt
StrkPric
atm_premium
2024-08-29
200.0
8.10
2024-09-26
212.5
12.15
2024-10-31
155.0
58.15
2024-12-26
182.5
10.55
2025-01-30
195.0
20.05
2025-02-27
180.0
16.15
2025-04-24
227.5
6.10
2025-06-26
280.0
15.65
TradDt
StrkPric
atm_premium
2025-05-29
235.0
4.95
2025-05-30
240.0
7.75
2025-06-03
240.0
4.95
2025-06-04
235.0
1.55
2025-06-05
235.0
0.95
2025-06-06
245.0
8.40
2025-06-09
265.0
49.00
2025-06-10
265.0
14.55
2025-06-11
270.0
14.45
2025-06-12
270.0
13.90
2025-06-13
280.0
15.65
High Straddle Range
Low Volatile
APOLLOHOSP
26/06/2025
7,000
6,994.50
2025-06-13
197.85
XpryDt
StrkPric
atm_premium
2024-08-29
6700.0
211.50
2024-09-26
7050.0
207.50
2024-10-31
7000.0
183.30
2024-12-26
7300.0
209.65
2025-01-30
6850.0
225.55
2025-02-27
6300.0
207.90
2025-04-24
6800.0
242.85
2025-05-29
7050.0
202.40
2025-06-26
7000.0
197.85
TradDt
StrkPric
atm_premium
2025-05-29
6950.0
402.50
2025-05-30
6950.0
393.75
2025-06-02
6950.0
341.55
2025-06-03
6850.0
319.30
2025-06-04
6900.0
287.30
2025-06-05
6900.0
276.65
2025-06-06
6950.0
251.40
2025-06-09
6950.0
245.85
2025-06-10
6950.0
242.00
2025-06-11
6950.0
219.95
2025-06-12
7000.0
209.20
2025-06-13
7000.0
197.85
OFSS
26/06/2025
9,500
9,478.50
2025-06-13
503.70
XpryDt
StrkPric
atm_premium
2024-08-29
10900.0
494.90
2024-09-26
12300.0
637.90
2024-10-31
11600.0
675.10
2024-12-26
12250.0
566.95
2025-01-30
10000.0
585.45
2025-02-27
9000.0
497.75
2025-04-24
7600.0
490.50
2025-05-29
8735.0
398.80
2025-06-26
9500.0
503.70
TradDt
StrkPric
atm_premium
2025-05-29
8535.0
1532.05
2025-05-30
8500.0
612.75
2025-06-02
8435.0
586.20
2025-06-03
8400.0
558.00
2025-06-04
8700.0
590.30
2025-06-05
8735.0
551.70
2025-06-06
8800.0
500.40
2025-06-09
9200.0
515.50
2025-06-10
9500.0
539.30
2025-06-11
9500.0
523.80
2025-06-12
9400.0
518.90
2025-06-13
9500.0
503.70
High Straddle Range
TRENT
26/06/2025
5,600
5,590.00
2025-06-13
252.65
XpryDt
StrkPric
atm_premium
2024-08-29
6500.0
294.95
2024-09-26
7200.0
363.45
2024-10-31
7800.0
395.35
2024-12-26
7000.0
310.75
2025-01-30
6200.0
369.45
2025-02-27
5100.0
275.90
2025-04-24
4800.0
319.10
2025-05-29
5600.0
282.00
2025-06-26
5600.0
252.65
TradDt
StrkPric
atm_premium
2025-05-29
5700.0
429.40
2025-05-30
5700.0
416.10
2025-06-02
5600.0
394.80
2025-06-03
5600.0
373.10
2025-06-04
5500.0
347.00
2025-06-05
5700.0
345.50
2025-06-06
5800.0
331.10
2025-06-09
5900.0
321.85
2025-06-10
5800.0
309.15
2025-06-11
5800.0
291.10
2025-06-12
5600.0
271.05
2025-06-13
5600.0
252.65
MAXHEALTH
26/06/2025
1,240
1,232.80
2025-06-13
63.95
XpryDt
StrkPric
atm_premium
2024-12-26
1180.0
52.40
2025-01-30
1020.0
59.60
2025-02-27
1000.0
53.10
2025-04-24
1100.0
71.05
2025-05-29
1160.0
72.80
2025-06-26
1240.0
63.95
TradDt
StrkPric
atm_premium
2025-05-29
1140.0
86.50
2025-06-02
1160.0
80.10
2025-06-03
1140.0
78.35
2025-06-04
1160.0
72.70
2025-06-05
1140.0
70.10
2025-06-06
1180.0
65.95
2025-06-09
1200.0
67.25
2025-06-10
1180.0
63.35
2025-06-11
1200.0
59.35
2025-06-12
1200.0
62.10
2025-06-13
1240.0
63.95
COFORGE
26/06/2025
1,800
1,792.50
2025-06-13
89.75
XpryDt
StrkPric
atm_premium
2024-08-29
6100.0
259.45
2024-09-26
7000.0
297.65
2024-10-31
7200.0
366.70
2024-12-26
9300.0
312.95
2025-01-30
8700.0
550.25
2025-02-27
7800.0
391.20
2025-04-24
6300.0
535.80
2025-05-29
8500.0
416.20
2025-06-26
1800.0
89.75
TradDt
StrkPric
atm_premium
2025-05-29
8700.0
595.90
2025-05-30
8600.0
578.30
2025-06-02
8600.0
568.55
2025-06-03
8500.0
547.90
2025-06-04
1720.0
103.75
2025-06-05
1760.0
97.65
2025-06-06
1780.0
91.05
2025-06-09
1800.0
87.20
2025-06-10
1840.0
100.00
2025-06-11
1820.0
95.90
2025-06-12
1800.0
92.85
2025-06-13
1800.0
89.75
BDL
26/06/2025
1,900
1,900.00
2025-06-13
129.90
XpryDt
StrkPric
atm_premium
2025-06-26
1900.0
129.9
TradDt
StrkPric
atm_premium
2025-05-30
2050.0
197.80
2025-06-02
2000.0
181.80
2025-06-03
2000.0
191.30
2025-06-04
1950.0
181.80
2025-06-05
2000.0
177.65
2025-06-06
1950.0
166.60
2025-06-11
1900.0
139.90
2025-06-12
1900.0
126.95
2025-06-13
1900.0
129.90
High Straddle Range
BHARTIARTL
26/06/2025
1,840
1,840.40
2025-06-13
51.05
XpryDt
StrkPric
atm_premium
2024-08-29
1480.0
41.80
2024-09-26
1640.0
43.15
2024-10-31
1720.0
51.75
2024-12-26
1680.0
52.25
2025-01-30
1620.0
53.80
2025-02-27
1720.0
41.60
2025-04-24
1760.0
47.55
2025-05-29
1820.0
59.65
2025-06-26
1840.0
51.05
TradDt
StrkPric
atm_premium
2025-05-29
1880.0
79.60
2025-05-30
1860.0
76.55
2025-06-02
1860.0
68.70
2025-06-03
1860.0
68.05
2025-06-04
1880.0
65.55
2025-06-05
1880.0
61.65
2025-06-06
1880.0
59.85
2025-06-09
1880.0
56.60
2025-06-10
1860.0
55.00
2025-06-11
1860.0
52.25
2025-06-12
1840.0
53.30
2025-06-13
1840.0
51.05
VEDL
26/06/2025
460
458.10
2025-06-13
20.05
XpryDt
StrkPric
atm_premium
2024-08-29
430.0
18.80
2024-09-26
460.0
19.60
2024-10-31
480.0
21.80
2024-12-26
520.0
21.70
2025-01-30
460.0
23.10
2025-02-27
410.0
23.10
2025-04-24
380.0
27.45
2025-05-29
440.0
18.90
2025-06-26
460.0
20.05
TradDt
StrkPric
atm_premium
2025-05-29
450.0
29.95
2025-05-30
440.0
30.60
2025-06-02
430.0
29.45
2025-06-03
430.0
28.35
2025-06-04
440.0
27.60
2025-06-05
440.0
26.60
2025-06-06
450.0
23.55
2025-06-09
460.0
22.70
2025-06-10
460.0
21.10
2025-06-11
470.0
20.95
2025-06-12
460.0
20.30
2025-06-13
460.0
20.05
ITC
26/06/2025
415
413.90
2025-06-13
10.60
XpryDt
StrkPric
atm_premium
2024-08-29
505.0
13.10
2024-09-26
515.0
13.55
2024-10-31
490.0
14.35
2024-12-26
470.0
11.85
2025-01-30
440.0
13.70
2025-02-27
410.0
11.80
2025-04-24
420.0
11.20
2025-05-29
435.0
13.95
2025-06-26
415.0
10.60
TradDt
StrkPric
atm_premium
2025-05-29
420.0
18.05
2025-05-30
420.0
16.90
2025-06-02
420.0
15.85
2025-06-03
420.0
15.35
2025-06-04
420.0
14.50
2025-06-05
420.0
13.50
2025-06-06
420.0
12.95
2025-06-09
425.0
12.00
2025-06-10
430.0
11.35
2025-06-11
425.0
10.75
2025-06-12
420.0
10.85
2025-06-13
415.0
10.60
Low Straddle Range
TCS
26/06/2025
3,440
3,445.70
2025-06-13
101.85
XpryDt
StrkPric
atm_premium
2024-08-29
4450.0
107.25
2024-09-26
4550.0
118.95
2024-10-31
4150.0
102.45
2024-12-26
4500.0
116.80
2025-01-30
4150.0
126.15
2025-02-27
3950.0
111.85
2025-04-24
3240.0
145.05
2025-05-29
3560.0
103.90
2025-06-26
3440.0
101.85
TradDt
StrkPric
atm_premium
2025-05-29
3480.0
167.70
2025-05-30
3460.0
157.95
2025-06-02
3440.0
152.55
2025-06-03
3400.0
148.00
2025-06-04
3400.0
139.30
2025-06-05
3400.0
131.30
2025-06-06
3400.0
121.35
2025-06-09
3440.0
115.60
2025-06-10
3480.0
108.55
2025-06-11
3480.0
108.15
2025-06-12
3440.0
104.10
2025-06-13
3440.0
101.85
High Volatile
ETERNAL
26/06/2025
250
249.08
2025-06-13
12.40
XpryDt
StrkPric
atm_premium
2025-04-24
220.0
11.35
2025-05-29
245.0
12.60
2025-06-26
250.0
12.40
TradDt
StrkPric
atm_premium
2025-05-29
230.0
19.50
2025-05-30
240.0
19.55
2025-06-02
245.0
18.40
2025-06-03
240.0
17.80
2025-06-04
245.0
17.40
2025-06-05
260.0
17.20
2025-06-06
265.0
16.35
2025-06-09
260.0
16.10
2025-06-10
255.0
14.75
2025-06-11
260.0
14.55
2025-06-12
255.0
13.50
2025-06-13
250.0
12.40
HCLTECH
26/06/2025
1,700
1,695.30
2025-06-13
62.65
XpryDt
StrkPric
atm_premium
2024-08-29
1680.0
45.50
2024-09-26
1820.0
51.15
2024-10-31
1860.0
49.55
2024-12-26
1960.0
54.40
2025-01-30
1800.0
64.70
2025-02-27
1720.0
54.35
2025-04-24
1400.0
90.95
2025-05-29
1660.0
58.65
2025-06-26
1700.0
62.65
TradDt
StrkPric
atm_premium
2025-05-29
1680.0
91.30
2025-05-30
1640.0
88.15
2025-06-02
1640.0
86.55
2025-06-03
1640.0
84.30
2025-06-04
1640.0
80.10
2025-06-05
1640.0
75.40
2025-06-06
1640.0
70.95
2025-06-09
1660.0
67.40
2025-06-10
1680.0
63.50
2025-06-11
1720.0
66.10
2025-06-12
1700.0
62.80
2025-06-13
1700.0
62.65
High Volatile
AXISBANK
26/06/2025
1,210
1,205.80
2025-06-13
34.60
XpryDt
StrkPric
atm_premium
2024-08-29
1170.0
31.90
2024-09-26
1220.0
30.75
2024-10-31
1200.0
33.30
2024-12-26
1150.0
33.55
2025-01-30
990.0
36.15
2025-02-27
1000.0
29.75
2025-04-24
1070.0
44.25
2025-05-29
1210.0
37.10
2025-06-26
1210.0
34.60
TradDt
StrkPric
atm_premium
2025-05-29
1210.0
57.45
2025-05-30
1200.0
56.70
2025-06-02
1200.0
53.40
2025-06-03
1190.0
52.40
2025-06-04
1180.0
51.10
2025-06-05
1170.0
49.30
2025-06-06
1200.0
44.25
2025-06-09
1220.0
43.10
2025-06-10
1240.0
40.50
2025-06-11
1230.0
38.20
2025-06-12
1220.0
35.65
2025-06-13
1210.0
34.60
Low Straddle Range
M&M
26/06/2025
3,000
3,006.00
2025-06-13
116.00
XpryDt
StrkPric
atm_premium
2024-08-29
2850.0
98.00
2024-09-26
2750.0
89.10
2024-10-31
3000.0
119.35
2024-12-26
3100.0
116.65
2025-01-30
2950.0
137.65
2025-02-27
2950.0
130.35
2025-04-24
2600.0
134.85
2025-05-29
3150.0
124.75
2025-06-26
3000.0
116.00
TradDt
StrkPric
atm_premium
2025-05-29
3050.0
193.95
2025-05-30
3000.0
185.50
2025-06-02
3050.0
175.15
2025-06-03
3050.0
169.50
2025-06-04
3050.0
158.75
2025-06-05
3050.0
146.40
2025-06-06
3100.0
139.95
2025-06-09
3100.0
135.95
2025-06-10
3100.0
129.40
2025-06-11
3100.0
124.20
2025-06-12
3050.0
124.70
2025-06-13
3000.0
116.00
JUBLFOOD
26/06/2025
680
681.45
2025-06-13
30.35
XpryDt
StrkPric
atm_premium
2024-08-29
645.0
21.75
2024-09-26
680.0
23.95
2024-10-31
620.0
22.50
2024-12-26
680.0
27.45
2025-01-30
700.0
36.20
2025-02-27
670.0
33.70
2025-04-24
690.0
38.80
2025-05-29
680.0
35.75
2025-06-26
680.0
30.35
TradDt
StrkPric
atm_premium
2025-05-29
670.0
44.00
2025-05-30
660.0
42.15
2025-06-02
670.0
40.30
2025-06-03
660.0
38.45
2025-06-04
690.0
39.00
2025-06-05
690.0
37.20
2025-06-06
700.0
34.05
2025-06-09
700.0
32.90
2025-06-10
700.0
30.80
2025-06-11
690.0
29.60
2025-06-12
670.0
28.30
2025-06-13
680.0
30.35
HINDUNILVR
26/06/2025
2,300
2,319.00
2025-06-13
59.60
XpryDt
StrkPric
atm_premium
2024-08-29
2760.0
52.05
2024-09-26
2940.0
76.10
2024-10-31
2720.0
89.55
2024-12-26
2400.0
61.70
2025-01-30
2360.0
92.30
2025-02-27
2320.0
67.00
2025-04-24
2360.0
65.95
2025-05-29
2380.0
62.25
2025-06-26
2300.0
59.60
TradDt
StrkPric
atm_premium
2025-05-29
2360.0
97.75
2025-05-30
2340.0
92.75
2025-06-02
2360.0
91.65
2025-06-03
2340.0
91.00
2025-06-04
2360.0
84.60
2025-06-05
2360.0
79.95
2025-06-06
2380.0
74.60
2025-06-09
2380.0
71.90
2025-06-10
2380.0
68.60
2025-06-11
2360.0
66.95
2025-06-12
2320.0
64.90
2025-06-13
2300.0
59.60
Low Straddle Range
Low Volatile
RECLTD
26/06/2025
400
402.70
2025-06-13
18.70
XpryDt
StrkPric
atm_premium
2024-08-29
580.0
27.35
2024-09-26
570.0
28.25
2024-10-31
550.0
26.05
2024-12-26
560.0
22.20
2025-01-30
480.0
30.75
2025-02-27
390.0
24.70
2025-04-24
400.0
27.55
2025-05-29
410.0
22.40
2025-06-26
400.0
18.70
TradDt
StrkPric
atm_premium
2025-05-29
410.0
30.30
2025-05-30
410.0
30.85
2025-06-02
410.0
29.20
2025-06-03
400.0
28.45
2025-06-04
400.0
26.85
2025-06-05
400.0
26.00
2025-06-06
420.0
24.40
2025-06-09
430.0
23.00
2025-06-10
420.0
21.55
2025-06-11
420.0
20.70
2025-06-12
410.0
20.25
2025-06-13
400.0
18.70
MARUTI
26/06/2025
12,400
12,408.00
2025-06-13
343.70
XpryDt
StrkPric
atm_premium
2024-08-29
12300.0
351.35
2024-09-26
12400.0
325.05
2024-10-31
12100.0
438.70
2024-12-26
11300.0
316.75
2025-01-30
12100.0
434.60
2025-02-27
12700.0
324.20
2025-04-24
11600.0
367.05
2025-05-29
12900.0
385.20
2025-06-26
12400.0
343.70
TradDt
StrkPric
atm_premium
2025-05-29
12400.0
570.75
2025-05-30
12300.0
584.00
2025-06-02
12300.0
522.70
2025-06-03
12200.0
507.60
2025-06-04
12200.0
471.85
2025-06-05
12200.0
457.00
2025-06-06
12500.0
423.85
2025-06-09
12600.0
396.05
2025-06-10
12500.0
390.00
2025-06-11
12500.0
359.10
2025-06-12
12400.0
357.20
2025-06-13
12400.0
343.70
Low Straddle Range
PAYTM
26/06/2025
880
882.25
2025-06-13
53.55
XpryDt
StrkPric
atm_premium
2024-12-26
980.0
56.80
2025-01-30
900.0
73.50
2025-02-27
720.0
54.15
2025-04-24
840.0
59.85
2025-05-29
860.0
48.75
2025-06-26
880.0
53.55
TradDt
StrkPric
atm_premium
2025-05-29
880.0
78.40
2025-05-30
900.0
76.10
2025-06-02
920.0
78.10
2025-06-03
940.0
77.00
2025-06-04
940.0
72.90
2025-06-05
940.0
69.55
2025-06-06
960.0
66.80
2025-06-09
980.0
62.55
2025-06-10
960.0
58.30
2025-06-11
960.0
55.85
2025-06-12
900.0
58.25
2025-06-13
880.0
53.55
High Straddle Range
DIXON
26/06/2025
14,250
14,311.00
2025-06-13
702.65
XpryDt
StrkPric
atm_premium
2024-08-29
12400.0
593.60
2024-09-26
13100.0
667.80
2024-10-31
15500.0
858.50
2024-12-26
18000.0
775.00
2025-01-30
17250.0
1249.45
2025-02-27
14000.0
933.75
2025-04-24
14250.0
959.75
2025-05-29
16750.0
1310.50
2025-06-26
14250.0
702.65
TradDt
StrkPric
atm_premium
2025-05-29
15000.0
1308.20
2025-05-30
14750.0
1187.60
2025-06-02
14750.0
1147.70
2025-06-03
14500.0
1068.75
2025-06-04
15000.0
1067.10
2025-06-05
14750.0
1026.60
2025-06-06
15000.0
973.65
2025-06-09
15000.0
927.85
2025-06-10
15000.0
863.20
2025-06-11
14750.0
823.35
2025-06-12
14500.0
753.05
2025-06-13
14250.0
702.65
Low Volatile
ASIANPAINT
26/06/2025
2,220
2,214.20
2025-06-13
68.60
XpryDt
StrkPric
atm_premium
2024-08-29
3060.0
74.90
2024-09-26
3360.0
88.20
2024-10-31
3000.0
129.50
2024-12-26
2420.0
64.45
2025-01-30
2260.0
72.85
2025-02-27
2240.0
68.30
2025-04-24
2400.0
82.10
2025-05-29
2360.0
71.85
2025-06-26
2220.0
68.60
TradDt
StrkPric
atm_premium
2025-05-29
2300.0
104.30
2025-05-30
2260.0
103.50
2025-06-02
2260.0
99.20
2025-06-03
2240.0
96.05
2025-06-04
2240.0
90.75
2025-06-05
2240.0
85.90
2025-06-06
2240.0
78.90
2025-06-09
2240.0
76.60
2025-06-10
2220.0
72.50
2025-06-11
2220.0
68.30
2025-06-12
2220.0
68.80
2025-06-13
2220.0
68.60
PFC
26/06/2025
410
406.45
2025-06-13
18.95
XpryDt
StrkPric
atm_premium
2024-08-29
500.0
24.75
2024-09-26
500.0
26.15
2024-10-31
480.0
23.60
2024-12-26
510.0
22.00
2025-01-30
430.0
24.15
2025-02-27
370.0
23.70
2025-04-24
400.0
26.70
2025-05-29
420.0
25.65
2025-06-26
410.0
18.95
TradDt
StrkPric
atm_premium
2025-05-29
410.0
30.00
2025-05-30
410.0
29.55
2025-06-02
410.0
28.90
2025-06-03
410.0
28.20
2025-06-04
410.0
27.10
2025-06-05
410.0
25.35
2025-06-06
420.0
24.25
2025-06-09
430.0
23.10
2025-06-10
430.0
21.75
2025-06-11
430.0
20.75
2025-06-12
420.0
20.15
2025-06-13
410.0
18.95
Low Volatile
TATAPOWER
26/06/2025
395
397.20
2025-06-13
14.75
XpryDt
StrkPric
atm_premium
2024-08-29
415.0
16.25
2024-09-26
445.0
16.90
2024-10-31
455.0
19.40
2024-12-26
430.0
15.40
2025-01-30
375.0
16.25
2025-02-27
340.0
16.50
2025-04-24
365.0
19.45
2025-05-29
405.0
17.40
2025-06-26
395.0
14.75
TradDt
StrkPric
atm_premium
2025-05-29
400.0
23.35
2025-05-30
390.0
23.40
2025-06-02
395.0
23.00
2025-06-03
390.0
22.35
2025-06-04
395.0
21.30
2025-06-05
395.0
20.35
2025-06-06
400.0
19.35
2025-06-09
405.0
18.30
2025-06-10
415.0
18.80
2025-06-11
410.0
16.70
2025-06-12
400.0
16.05
2025-06-13
395.0
14.75
MAZDOCK
26/06/2025
3,200
3,200.30
2025-06-13
215.35
XpryDt
StrkPric
atm_premium
2025-06-26
3200.0
215.35
TradDt
StrkPric
atm_premium
2025-05-30
3500.0
368.50
2025-06-02
3400.0
339.10
2025-06-04
3400.0
329.10
2025-06-06
3400.0
308.15
2025-06-09
3400.0
285.55
2025-06-10
3400.0
258.45
2025-06-11
3300.0
237.30
2025-06-12
3200.0
211.55
2025-06-13
3200.0
215.35
High Straddle Range
BAJAJFINSV
26/06/2025
2,020
2,011.00
2025-06-13
73.55
XpryDt
StrkPric
atm_premium
2024-08-29
1560.0
41.50
2024-09-26
1900.0
72.70
2024-10-31
1820.0
65.95
2024-12-26
1680.0
46.05
2025-01-30
1680.0
63.70
2025-02-27
1840.0
61.60
2025-04-24
1940.0
81.20
2025-05-29
2040.0
77.65
2025-06-26
2020.0
73.55
TradDt
StrkPric
atm_premium
2025-05-29
2020.0
108.90
2025-05-30
2040.0
105.75
2025-06-02
2040.0
103.85
2025-06-03
2000.0
102.25
2025-06-04
1960.0
99.85
2025-06-05
1960.0
95.35
2025-06-06
2000.0
87.15
2025-06-09
2020.0
88.35
2025-06-10
2000.0
83.15
2025-06-11
2020.0
78.60
2025-06-12
2040.0
77.75
2025-06-13
2020.0
73.55
SRF
26/06/2025
3,100
3,099.60
2025-06-13
109.30
XpryDt
StrkPric
atm_premium
2024-08-29
2480.0
87.05
2024-09-26
2480.0
89.85
2024-10-31
2340.0
99.00
2024-12-26
2300.0
76.80
2025-01-30
2620.0
124.10
2025-02-27
2760.0
121.65
2025-04-24
2950.0
164.15
2025-05-29
2900.0
132.30
2025-06-26
3100.0
109.30
TradDt
StrkPric
atm_premium
2025-05-29
2900.0
169.45
2025-05-30
2900.0
165.20
2025-06-02
2900.0
166.50
2025-06-03
2950.0
164.80
2025-06-04
3050.0
160.90
2025-06-05
3100.0
156.65
2025-06-06
3150.0
146.70
2025-06-09
3150.0
139.75
2025-06-10
3100.0
130.05
2025-06-11
3100.0
123.10
2025-06-12
3100.0
120.10
2025-06-13
3100.0
109.30
BAJAJ-AUTO
26/06/2025
8,500
8,463.50
2025-06-13
283.50
XpryDt
StrkPric
atm_premium
2024-08-29
9900.0
301.95
2024-09-26
11800.0
422.80
2024-10-31
10100.0
383.00
2024-12-26
9100.0
313.00
2025-01-30
8600.0
433.60
2025-02-27
8500.0
301.75
2025-04-24
7800.0
391.55
2025-05-29
8500.0
331.45
2025-06-26
8500.0
283.50
TradDt
StrkPric
atm_premium
2025-05-29
8900.0
592.30
2025-05-30
8700.0
507.75
2025-06-02
8600.0
469.85
2025-06-03
8600.0
442.80
2025-06-04
8600.0
418.35
2025-06-05
8600.0
398.50
2025-06-06
8700.0
374.75
2025-06-09
8700.0
361.05
2025-06-10
8700.0
345.00
2025-06-11
8800.0
325.70
2025-06-12
8600.0
309.35
2025-06-13
8500.0
283.50
HEROMOTOCO
26/06/2025
4,300
4,333.80
2025-06-13
160.60
XpryDt
StrkPric
atm_premium
2024-08-29
5100.0
200.30
2024-09-26
5800.0
212.40
2024-10-31
5200.0
202.70
2024-12-26
4600.0
149.15
2025-01-30
4100.0
157.85
2025-02-27
3900.0
147.75
2025-04-24
3650.0
175.75
2025-05-29
4350.0
173.30
2025-06-26
4300.0
160.60
TradDt
StrkPric
atm_premium
2025-05-29
4350.0
261.70
2025-05-30
4350.0
252.75
2025-06-02
4250.0
238.20
2025-06-03
4250.0
225.25
2025-06-04
4200.0
214.15
2025-06-05
4200.0
202.65
2025-06-06
4300.0
205.55
2025-06-09
4350.0
187.75
2025-06-10
4350.0
180.55
2025-06-11
4400.0
171.25
2025-06-12
4350.0
171.75
2025-06-13
4300.0
160.60
NTPC
26/06/2025
330
331.95
2025-06-13
11.05
XpryDt
StrkPric
atm_premium
2024-08-29
400.0
12.55
2024-09-26
400.0
13.10
2024-10-31
425.0
14.10
2024-12-26
360.0
10.95
2025-01-30
325.0
13.00
2025-02-27
300.0
12.20
2025-04-24
360.0
11.95
2025-05-29
345.0
12.65
2025-06-26
330.0
11.05
TradDt
StrkPric
atm_premium
2025-05-29
340.0
19.00
2025-05-30
335.0
18.30
2025-06-02
335.0
16.65
2025-06-03
330.0
16.10
2025-06-04
330.0
15.25
2025-06-05
330.0
14.45
2025-06-06
335.0
13.20
2025-06-09
340.0
12.70
2025-06-10
340.0
12.05
2025-06-11
340.0
11.50
2025-06-12
335.0
11.45
2025-06-13
330.0
11.05
BHEL
26/06/2025
255
253.55
2025-06-13
12.05
XpryDt
StrkPric
atm_premium
2024-08-29
295.0
15.05
2024-09-26
265.0
12.80
2024-10-31
255.0
14.75
2024-12-26
245.0
12.45
2025-01-30
215.0
14.30
2025-02-27
195.0
11.95
2025-04-24
215.0
13.75
2025-05-29
250.0
15.80
2025-06-26
255.0
12.05
TradDt
StrkPric
atm_premium
2025-05-29
270.0
21.20
2025-05-30
260.0
21.00
2025-06-02
265.0
20.70
2025-06-03
255.0
19.10
2025-06-04
255.0
17.75
2025-06-05
255.0
17.25
2025-06-06
255.0
16.25
2025-06-09
260.0
15.65
2025-06-10
260.0
14.80
2025-06-11
260.0
14.35
2025-06-12
255.0
12.90
2025-06-13
255.0
12.05
Low Volatile
TATASTEEL
26/06/2025
152
152.13
2025-06-13
5.60
XpryDt
StrkPric
atm_premium
2024-08-29
150.0
5.65
2024-09-26
155.0
5.90
2024-10-31
155.0
5.55
2024-12-26
150.0
4.95
2025-01-30
130.0
5.70
2025-02-27
135.0
5.85
2025-04-24
135.0
8.30
2025-05-29
157.5
5.90
2025-06-26
152.5
5.60
TradDt
StrkPric
atm_premium
2025-05-29
165.0
9.70
2025-05-30
162.5
9.40
2025-06-02
160.0
9.00
2025-06-03
157.5
8.90
2025-06-04
160.0
8.35
2025-06-05
157.5
8.05
2025-06-06
158.9
7.05
2025-06-09
157.5
6.85
2025-06-10
156.4
6.65
2025-06-11
156.4
6.10
2025-06-12
152.5
5.90
2025-06-13
152.5
5.60
HINDPETRO
26/06/2025
390
386.25
2025-06-13
20.55
XpryDt
StrkPric
atm_premium
2024-08-29
380.0
17.20
2024-09-26
410.0
20.35
2024-10-31
435.0
23.85
2024-12-26
415.0
16.55
2025-01-30
360.0
23.00
2025-02-27
315.0
17.85
2025-04-24
380.0
24.45
2025-05-29
410.0
19.75
2025-06-26
390.0
20.55
TradDt
StrkPric
atm_premium
2025-05-29
415.0
29.85
2025-05-30
415.0
29.00
2025-06-02
410.0
27.70
2025-06-03
405.0
26.65
2025-06-04
410.0
25.30
2025-06-05
405.0
24.60
2025-06-06
410.0
22.85
2025-06-09
410.0
21.55
2025-06-10
405.0
20.25
2025-06-11
415.0
20.30
2025-06-12
395.0
20.45
2025-06-13
390.0
20.55
INDUSINDBK
26/06/2025
820
816.85
2025-06-13
33.45
XpryDt
StrkPric
atm_premium
2024-08-29
1360.0
40.70
2024-09-26
1460.0
41.20
2024-10-31
1360.0
47.95
2024-12-26
980.0
34.25
2025-01-30
970.0
53.60
2025-02-27
1030.0
42.70
2025-04-24
690.0
43.40
2025-05-29
790.0
56.60
2025-06-26
820.0
33.45
TradDt
StrkPric
atm_premium
2025-05-29
830.0
61.80
2025-05-30
820.0
58.75
2025-06-02
820.0
47.85
2025-06-03
800.0
47.60
2025-06-04
820.0
44.05
2025-06-05
800.0
44.30
2025-06-06
830.0
43.15
2025-06-09
840.0
41.05
2025-06-10
850.0
39.85
2025-06-11
840.0
36.70
2025-06-12
830.0
33.75
2025-06-13
820.0
33.45
BPCL
26/06/2025
315
312.35
2025-06-13
15.15
XpryDt
StrkPric
atm_premium
2024-08-29
330.0
13.55
2024-09-26
340.0
15.00
2024-10-31
345.0
15.25
2024-12-26
305.0
11.15
2025-01-30
275.0
15.15
2025-02-27
250.0
11.35
2025-04-24
295.0
15.80
2025-05-29
320.0
13.05
2025-06-26
315.0
15.15
TradDt
StrkPric
atm_premium
2025-05-29
320.0
19.40
2025-05-30
320.0
19.10
2025-06-02
320.0
18.95
2025-06-03
310.0
18.95
2025-06-04
315.0
17.60
2025-06-05
310.0
16.50
2025-06-06
320.0
15.65
2025-06-09
320.0
14.65
2025-06-10
320.0
14.00
2025-06-11
335.0
14.75
2025-06-12
320.0
14.75
2025-06-13
315.0
15.15
DIVISLAB
26/06/2025
6,700
6,667.00
2025-06-13
230.40
XpryDt
StrkPric
atm_premium
2024-08-29
4650.0
153.20
2024-09-26
5450.0
180.75
2024-10-31
6050.0
197.35
2024-12-26
5900.0
187.35
2025-01-30
5950.0
231.60
2025-02-27
5850.0
232.55
2025-04-24
5600.0
294.20
2025-05-29
6300.0
416.65
2025-06-26
6700.0
230.40
TradDt
StrkPric
atm_premium
2025-05-29
6700.0
395.00
2025-05-30
6650.0
391.15
2025-06-02
6600.0
389.30
2025-06-03
6600.0
363.45
2025-06-04
6650.0
344.50
2025-06-05
6650.0
326.95
2025-06-06
6600.0
307.60
2025-06-09
6650.0
290.60
2025-06-10
6700.0
264.40
2025-06-11
6750.0
250.75
2025-06-12
6750.0
247.55
2025-06-13
6700.0
230.40
COALINDIA
26/06/2025
390
391.20
2025-06-13
13.30
XpryDt
StrkPric
atm_premium
2024-08-29
510.0
19.30
2024-09-26
490.0
17.15
2024-10-31
495.0
18.15
2024-12-26
410.0
13.65
2025-01-30
390.0
16.25
2025-02-27
355.0
13.40
2025-04-24
395.0
16.40
2025-05-29
405.0
13.40
2025-06-26
390.0
13.30
TradDt
StrkPric
atm_premium
2025-05-29
400.0
20.70
2025-05-30
400.0
21.05
2025-06-02
400.0
20.15
2025-06-03
395.0
18.90
2025-06-04
395.0
17.35
2025-06-05
395.0
16.85
2025-06-06
400.0
15.80
2025-06-09
405.0
15.75
2025-06-10
400.0
14.65
2025-06-11
405.0
14.30
2025-06-12
395.0
14.05
2025-06-13
390.0
13.30
BIOCON
26/06/2025
355
355.40
2025-06-13
16.50
XpryDt
StrkPric
atm_premium
2024-08-29
340.0
17.15
2024-09-26
380.0
18.70
2024-10-31
340.0
15.05
2024-12-26
355.0
13.25
2025-01-30
395.0
22.10
2025-02-27
350.0
19.80
2025-04-24
315.0
21.35
2025-05-29
340.0
16.35
2025-06-26
355.0
16.50
TradDt
StrkPric
atm_premium
2025-05-29
340.0
23.05
2025-05-30
335.0
22.25
2025-06-02
335.0
21.50
2025-06-03
340.0
21.50
2025-06-04
340.0
19.85
2025-06-05
335.0
19.45
2025-06-06
330.0
17.75
2025-06-09
340.0
17.75
2025-06-10
345.0
17.65
2025-06-11
355.0
17.70
2025-06-12
355.0
16.90
2025-06-13
355.0
16.50
HINDALCO
26/06/2025
640
641.80
2025-06-13
23.60
XpryDt
StrkPric
atm_premium
2024-08-29
640.0
22.90
2024-09-26
680.0
27.00
2024-10-31
760.0
29.90
2024-12-26
660.0
22.65
2025-01-30
620.0
25.40
2025-02-27
610.0
26.65
2025-04-24
600.0
36.35
2025-05-29
660.0
30.05
2025-06-26
640.0
23.60
TradDt
StrkPric
atm_premium
2025-05-29
650.0
41.50
2025-05-30
640.0
40.05
2025-06-02
640.0
38.40
2025-06-03
640.0
37.30
2025-06-04
640.0
34.65
2025-06-05
640.0
32.10
2025-06-06
650.0
30.25
2025-06-09
650.0
28.90
2025-06-10
660.0
27.45
2025-06-11
660.0
26.30
2025-06-12
650.0
24.80
2025-06-13
640.0
23.60
DRREDDY
26/06/2025
1,360
1,362.50
2025-06-13
41.50
XpryDt
StrkPric
atm_premium
2024-08-29
6800.0
179.40
2024-09-26
6700.0
198.45
2024-10-31
6750.0
174.45
2024-12-26
1250.0
35.60
2025-01-30
1310.0
64.50
2025-02-27
1190.0
42.00
2025-04-24
1100.0
51.85
2025-05-29
1230.0
47.85
2025-06-26
1360.0
41.50
TradDt
StrkPric
atm_premium
2025-05-29
1250.0
67.45
2025-05-30
1250.0
65.20
2025-06-02
1240.0
61.70
2025-06-03
1250.0
58.80
2025-06-04
1260.0
56.80
2025-06-05
1290.0
54.60
2025-06-06
1320.0
47.65
2025-06-09
1320.0
45.20
2025-06-10
1350.0
48.60
2025-06-11
1350.0
45.10
2025-06-12
1360.0
44.25
2025-06-13
1360.0
41.50
PERSISTENT
26/06/2025
5,900
5,882.50
2025-06-13
290.40
XpryDt
StrkPric
atm_premium
2024-08-29
4850.0
223.90
2024-09-26
5350.0
225.15
2024-10-31
5550.0
294.20
2024-12-26
6500.0
249.50
2025-01-30
6000.0
418.05
2025-02-27
5600.0
286.80
2025-04-24
4600.0
367.95
2025-05-29
5700.0
309.15
2025-06-26
5900.0
290.40
TradDt
StrkPric
atm_premium
2025-05-29
5700.0
432.30
2025-05-30
5700.0
418.90
2025-06-02
5600.0
410.50
2025-06-03
5500.0
394.85
2025-06-04
5500.0
372.10
2025-06-05
5600.0
351.75
2025-06-06
5700.0
339.85
2025-06-09
5800.0
322.90
2025-06-10
6000.0
334.00
2025-06-11
6000.0
317.15
2025-06-12
5900.0
294.30
2025-06-13
5900.0
290.40
FEDERALBNK
26/06/2025
205
205.30
2025-06-13
6.95
XpryDt
StrkPric
atm_premium
2024-08-29
202.5
7.15
2024-09-26
187.5
6.15
2024-10-31
195.0
7.75
2024-12-26
215.0
6.75
2025-01-30
192.5
9.95
2025-02-27
180.0
7.80
2025-04-24
190.0
9.65
2025-05-29
200.0
7.20
2025-06-26
205.0
6.95
TradDt
StrkPric
atm_premium
2025-05-29
202.5
10.70
2025-05-30
202.5
10.55
2025-06-02
207.5
10.90
2025-06-03
212.5
10.95
2025-06-04
210.0
10.15
2025-06-05
207.5
9.80
2025-06-06
210.0
9.60
2025-06-09
212.5
9.40
2025-06-10
212.5
8.80
2025-06-11
210.0
8.35
2025-06-12
207.5
7.55
2025-06-13
205.0
6.95
EICHERMOT
26/06/2025
5,300
5,319.00
2025-06-13
163.50
XpryDt
StrkPric
atm_premium
2024-08-29
4800.0
140.25
2024-09-26
4850.0
141.80
2024-10-31
4800.0
149.15
2024-12-26
4850.0
138.20
2025-01-30
5000.0
172.00
2025-02-27
4700.0
174.85
2025-04-24
5350.0
205.85
2025-05-29
5550.0
208.20
2025-06-26
5300.0
163.50
TradDt
StrkPric
atm_premium
2025-05-29
5400.0
288.30
2025-05-30
5350.0
287.30
2025-06-02
5400.0
259.20
2025-06-03
5350.0
246.60
2025-06-04
5350.0
238.75
2025-06-05
5350.0
225.20
2025-06-06
5400.0
209.75
2025-06-09
5400.0
202.45
2025-06-10
5400.0
188.00
2025-06-11
5400.0
184.45
2025-06-12
5300.0
171.05
2025-06-13
5300.0
163.50
ADANIENT
26/06/2025
2,520
2,507.90
2025-06-13
107.45
XpryDt
StrkPric
atm_premium
2024-08-29
3100.0
127.40
2024-09-26
2950.0
113.40
2024-10-31
3000.0
118.90
2024-12-26
2540.0
120.55
2025-01-30
2400.0
151.55
2025-02-27
2160.0
146.15
2025-04-24
2320.0
135.65
2025-05-29
2560.0
118.20
2025-06-26
2520.0
107.45
TradDt
StrkPric
atm_premium
2025-05-29
2560.0
167.80
2025-05-30
2540.0
165.30
2025-06-02
2520.0
164.75
2025-06-03
2480.0
153.65
2025-06-04
2500.0
145.15
2025-06-05
2520.0
136.45
2025-06-06
2540.0
126.60
2025-06-09
2600.0
134.70
2025-06-10
2620.0
128.45
2025-06-11
2580.0
120.30
2025-06-12
2540.0
112.20
2025-06-13
2520.0
107.45
Low Volatile
INDHOTEL
26/06/2025
740
735.10
2025-06-13
31.90
XpryDt
StrkPric
atm_premium
2024-08-29
620.0
22.40
2024-09-26
690.0
24.75
2024-10-31
690.0
27.60
2024-12-26
860.0
28.60
2025-01-30
820.0
49.35
2025-02-27
710.0
33.20
2025-04-24
790.0
45.25
2025-05-29
770.0
36.45
2025-06-26
740.0
31.90
TradDt
StrkPric
atm_premium
2025-05-29
770.0
49.65
2025-05-30
770.0
49.45
2025-06-02
790.0
50.10
2025-06-03
770.0
48.30
2025-06-04
770.0
44.80
2025-06-05
780.0
42.05
2025-06-06
780.0
40.15
2025-06-09
780.0
38.30
2025-06-10
780.0
36.80
2025-06-11
770.0
35.90
2025-06-12
750.0
35.30
2025-06-13
740.0
31.90
ICICIGI
26/06/2025
1,940
1,940.70
2025-06-13
71.15
XpryDt
StrkPric
atm_premium
2024-08-29
2040.0
67.75
2024-09-26
2120.0
73.40
2024-10-31
2020.0
99.10
2024-12-26
1980.0
64.25
2025-01-30
1960.0
122.05
2025-02-27
1740.0
64.90
2025-04-24
1720.0
112.00
2025-05-29
1860.0
66.90
2025-06-26
1940.0
71.15
TradDt
StrkPric
atm_premium
2025-05-29
1860.0
102.95
2025-05-30
1880.0
94.00
2025-06-02
1860.0
89.55
2025-06-03
1860.0
90.45
2025-06-04
1880.0
86.50
2025-06-05
1880.0
82.35
2025-06-06
2000.0
92.55
2025-06-09
2020.0
88.60
2025-06-10
1980.0
78.90
2025-06-11
1960.0
74.30
2025-06-12
1900.0
64.45
2025-06-13
1940.0
71.15
HUDCO
26/06/2025
230
228.24
2025-06-13
12.80
XpryDt
StrkPric
atm_premium
2024-12-26
245.0
12.95
2025-01-30
235.0
16.80
2025-02-27
185.0
12.80
2025-04-24
215.0
15.15
2025-05-29
235.0
14.20
2025-06-26
230.0
12.80
TradDt
StrkPric
atm_premium
2025-05-29
240.0
22.15
2025-05-30
245.0
22.30
2025-06-02
250.0
22.05
2025-06-03
250.0
21.25
2025-06-04
250.0
20.25
2025-06-05
245.0
19.55
2025-06-06
250.0
18.40
2025-06-09
250.0
18.00
2025-06-10
245.0
16.50
2025-06-11
240.0
15.05
2025-06-12
230.0
13.25
2025-06-13
230.0
12.80
Low Volatile
LT
26/06/2025
3,580
3,587.40
2025-06-13
117.60
XpryDt
StrkPric
atm_premium
2024-08-29
3600.0
99.70
2024-09-26
3600.0
99.25
2024-10-31
3600.0
106.80
2024-12-26
3900.0
110.15
2025-01-30
3550.0
116.70
2025-02-27
3250.0
103.90
2025-04-24
3120.0
143.45
2025-05-29
3620.0
104.05
2025-06-26
3580.0
117.60
TradDt
StrkPric
atm_premium
2025-05-29
3640.0
176.85
2025-05-30
3660.0
173.90
2025-06-02
3660.0
162.25
2025-06-03
3660.0
155.65
2025-06-04
3640.0
147.90
2025-06-05
3660.0
141.10
2025-06-06
3680.0
131.30
2025-06-09
3700.0
124.30
2025-06-10
3680.0
120.55
2025-06-11
3700.0
111.60
2025-06-12
3620.0
114.75
2025-06-13
3580.0
117.60
High Volatile
BANKBARODA
26/06/2025
240
239.22
2025-06-13
9.05
XpryDt
StrkPric
atm_premium
2024-08-29
245.0
10.00
2024-09-26
240.0
8.85
2024-10-31
250.0
10.60
2024-12-26
260.0
9.20
2025-01-30
227.5
11.25
2025-02-27
205.0
9.90
2025-04-24
232.5
12.15
2025-05-29
237.5
8.90
2025-06-26
240.0
9.05
TradDt
StrkPric
atm_premium
2025-05-29
245.00
13.55
2025-05-30
252.50
14.55
2025-06-02
255.00
14.35
2025-06-03
255.00
14.05
2025-06-04
255.00
13.50
2025-06-05
252.50
13.50
2025-06-06
246.65
12.05
2025-06-09
249.15
11.35
2025-06-10
247.50
10.60
2025-06-11
244.15
10.25
2025-06-12
241.65
9.75
2025-06-13
240.00
9.05
JIOFIN
26/06/2025
295
294.05
2025-06-13
13.05
XpryDt
StrkPric
atm_premium
2024-12-26
340.0
12.05
2025-01-30
280.0
15.85
2025-02-27
225.0
11.55
2025-04-24
230.0
13.05
2025-05-29
277.5
11.80
2025-06-26
295.0
13.05
TradDt
StrkPric
atm_premium
2025-05-29
290.0
21.40
2025-05-30
287.5
20.65
2025-06-02
287.5
20.10
2025-06-03
285.0
18.65
2025-06-04
292.5
18.35
2025-06-05
292.5
16.90
2025-06-06
295.0
15.55
2025-06-09
305.0
15.10
2025-06-10
302.5
14.20
2025-06-11
305.0
14.25
2025-06-12
297.5
13.90
2025-06-13
295.0
13.05
SUNPHARMA
26/06/2025
1,680
1,687.80
2025-06-13
55.80
XpryDt
StrkPric
atm_premium
2024-08-29
1740.0
34.95
2024-09-26
1860.0
30.75
2024-10-31
1920.0
48.90
2024-12-26
1820.0
34.15
2025-01-30
1780.0
54.75
2025-02-27
1700.0
52.00
2025-04-24
1700.0
71.50
2025-05-29
1740.0
67.90
2025-06-26
1680.0
55.80
TradDt
StrkPric
atm_premium
2025-05-29
1700.0
81.60
2025-05-30
1680.0
79.95
2025-06-02
1680.0
75.80
2025-06-03
1680.0
77.95
2025-06-04
1680.0
73.20
2025-06-05
1680.0
68.60
2025-06-06
1680.0
66.65
2025-06-09
1700.0
62.50
2025-06-10
1700.0
60.05
2025-06-11
1700.0
56.25
2025-06-12
1700.0
57.15
2025-06-13
1680.0
55.80
High Volatile
ANGELONE
26/06/2025
2,950
2,924.90
2025-06-13
178.30
XpryDt
StrkPric
atm_premium
2024-12-26
3400.0
188.60
2025-02-27
2200.0
165.75
2025-04-24
2250.0
209.55
2025-05-29
2750.0
193.70
2025-06-26
2950.0
178.30
TradDt
StrkPric
atm_premium
2025-05-29
3000.0
286.60
2025-05-30
3050.0
285.30
2025-06-02
3150.0
289.50
2025-06-03
3100.0
276.00
2025-06-04
3150.0
268.00
2025-06-05
3300.0
266.75
2025-06-06
3250.0
246.70
2025-06-09
3200.0
238.00
2025-06-10
3150.0
223.00
2025-06-11
3150.0
209.60
2025-06-12
3050.0
190.70
2025-06-13
2950.0
178.30
High Straddle Range
IOC
26/06/2025
141
140.34
2025-06-13
6.05
XpryDt
StrkPric
atm_premium
2024-08-29
167.5
6.05
2024-09-26
172.5
6.60
2024-10-31
165.0
6.50
2024-12-26
145.0
5.45
2025-01-30
127.5
6.10
2025-02-27
117.5
5.15
2025-04-24
132.0
6.75
2025-05-29
145.0
5.75
2025-06-26
141.0
6.05
TradDt
StrkPric
atm_premium
2025-05-29
145.0
8.10
2025-05-30
143.0
7.80
2025-06-02
144.0
7.75
2025-06-03
142.0
7.75
2025-06-04
142.0
7.30
2025-06-05
140.0
7.00
2025-06-06
141.0
6.45
2025-06-09
144.0
6.30
2025-06-10
143.0
5.95
2025-06-11
146.0
6.00
2025-06-12
143.0
5.85
2025-06-13
141.0
6.05
GODREJPROP
26/06/2025
2,400
2,402.00
2025-06-13
118.40
XpryDt
StrkPric
atm_premium
2024-08-29
2950.0
131.50
2024-09-26
2950.0
127.90
2024-10-31
3150.0
185.20
2024-12-26
2950.0
133.80
2025-01-30
2400.0
131.05
2025-02-27
1950.0
119.75
2025-04-24
1950.0
135.50
2025-05-29
2200.0
115.60
2025-06-26
2400.0
118.40
TradDt
StrkPric
atm_premium
2025-05-29
2250.0
186.20
2025-05-30
2250.0
180.65
2025-06-02
2300.0
177.35
2025-06-03
2300.0
169.35
2025-06-04
2300.0
165.85
2025-06-05
2300.0
158.50
2025-06-06
2500.0
162.85
2025-06-09
2450.0
153.95
2025-06-10
2450.0
143.35
2025-06-11
2450.0
133.65
2025-06-12
2400.0
125.15
2025-06-13
2400.0
118.40
CIPLA
26/06/2025
1,500
1,505.20
2025-06-13
46.00
XpryDt
StrkPric
atm_premium
2024-08-29
1580.0
42.10
2024-09-26
1660.0
49.60
2024-10-31
1560.0
53.85
2024-12-26
1460.0
45.50
2025-01-30
1440.0
64.55
2025-02-27
1460.0
50.95
2025-04-24
1460.0
61.95
2025-05-29
1500.0
56.35
2025-06-26
1500.0
46.00
TradDt
StrkPric
atm_premium
2025-05-29
1480.0
70.40
2025-05-30
1480.0
70.25
2025-06-02
1480.0
68.40
2025-06-03
1480.0
65.35
2025-06-04
1480.0
66.10
2025-06-05
1500.0
61.45
2025-06-06
1500.0
56.95
2025-06-09
1500.0
52.90
2025-06-10
1520.0
47.70
2025-06-11
1540.0
46.50
2025-06-12
1500.0
47.55
2025-06-13
1500.0
46.00
UNITDSPR
26/06/2025
1,460
1,453.10
2025-06-13
56.30
XpryDt
StrkPric
atm_premium
2024-08-29
1420.0
40.50
2024-09-26
1520.0
49.65
2024-10-31
1520.0
62.10
2024-12-26
1520.0
43.50
2025-01-30
1420.0
80.75
2025-02-27
1360.0
55.15
2025-04-24
1480.0
57.35
2025-05-29
1540.0
81.75
2025-06-26
1460.0
56.30
TradDt
StrkPric
atm_premium
2025-05-29
1540.0
80.00
2025-05-30
1520.0
76.25
2025-06-02
1560.0
75.45
2025-06-03
1580.0
80.60
2025-06-04
1580.0
76.90
2025-06-05
1620.0
73.95
2025-06-06
1600.0
70.40
2025-06-09
1600.0
64.55
2025-06-10
1620.0
62.95
2025-06-11
1520.0
66.80
2025-06-12
1480.0
62.95
2025-06-13
1460.0
56.30
LTIM
26/06/2025
5,450
5,429.00
2025-06-13
235.55
XpryDt
StrkPric
atm_premium
2024-08-29
5600.0
191.00
2024-09-26
6450.0
213.15
2024-10-31
6000.0
223.60
2024-12-26
6750.0
212.30
2025-01-30
5900.0
231.45
2025-02-27
5500.0
244.55
2025-04-24
4250.0
288.35
2025-05-29
5000.0
219.20
2025-06-26
5450.0
235.55
TradDt
StrkPric
atm_premium
2025-05-29
5150.0
354.70
2025-05-30
5100.0
332.40
2025-06-02
5100.0
322.25
2025-06-03
5100.0
305.90
2025-06-04
5150.0
291.05
2025-06-05
5200.0
273.75
2025-06-06
5200.0
262.25
2025-06-09
5300.0
254.50
2025-06-10
5400.0
249.40
2025-06-11
5400.0
238.95
2025-06-12
5400.0
238.00
2025-06-13
5450.0
235.55
ULTRACEMCO
26/06/2025
11,200
11,224.00
2025-06-13
337.95
XpryDt
StrkPric
atm_premium
2024-08-29
11300.0
302.90
2024-09-26
11700.0
343.80
2024-10-31
11100.0
426.00
2024-12-26
12100.0
372.10
2025-01-30
10600.0
475.50
2025-02-27
11300.0
419.20
2025-04-24
11500.0
454.45
2025-05-29
11900.0
383.90
2025-06-26
11200.0
337.95
TradDt
StrkPric
atm_premium
2025-05-29
11300.0
565.30
2025-05-30
11300.0
544.75
2025-06-02
11200.0
512.55
2025-06-03
11100.0
511.60
2025-06-04
11100.0
471.60
2025-06-05
11200.0
442.65
2025-06-06
11300.0
410.75
2025-06-09
11300.0
398.90
2025-06-10
11400.0
383.10
2025-06-11
11500.0
361.35
2025-06-12
11300.0
350.15
2025-06-13
11200.0
337.95
FINNIFTY
26/06/2025
26,350
26,335.60
2025-06-13
626.60
XpryDt
StrkPric
atm_premium
2024-12-31
24300.0
612.70
2025-01-30
22700.0
599.30
2025-02-27
23300.0
590.95
2025-04-24
24650.0
763.30
2025-05-29
26550.0
601.45
2025-06-26
26350.0
626.60
TradDt
StrkPric
atm_premium
2025-05-29
26600.0
902.90
2025-05-30
26650.0
930.35
2025-06-02
26600.0
941.15
2025-06-03
26450.0
901.90
2025-06-04
26400.0
826.20
2025-06-05
26500.0
784.40
2025-06-06
26950.0
780.30
2025-06-09
27100.0
741.10
2025-06-10
26950.0
668.25
2025-06-11
26900.0
636.65
2025-06-12
26700.0
614.25
2025-06-13
26350.0
626.60
Low Straddle Range
NATIONALUM
26/06/2025
185
185.68
2025-06-13
8.65
XpryDt
StrkPric
atm_premium
2024-08-29
165.0
9.10
2024-09-26
180.0
8.60
2024-10-31
232.5
14.30
2024-12-26
230.0
10.00
2025-01-30
205.0
11.60
2025-02-27
181.0
11.00
2025-04-24
145.0
10.60
2025-05-29
175.0
11.00
2025-06-26
185.0
8.65
TradDt
StrkPric
atm_premium
2025-05-29
185.0
13.85
2025-05-30
180.0
13.25
2025-06-02
180.0
13.20
2025-06-03
185.0
13.20
2025-06-04
185.0
12.45
2025-06-05
185.0
11.60
2025-06-06
190.0
11.35
2025-06-09
190.0
11.65
2025-06-10
190.0
11.05
2025-06-11
190.0
10.30
2025-06-12
190.0
9.65
2025-06-13
185.0
8.65
SOLARINDS
26/06/2025
16,750
16,850.00
2025-06-13
809.10
XpryDt
StrkPric
atm_premium
2025-02-27
8900.0
515.00
2025-04-24
11250.0
628.75
2025-05-29
14000.0
886.55
2025-06-26
16750.0
809.10
TradDt
StrkPric
atm_premium
2025-05-27
16000.0
1458.35
2025-05-29
16250.0
1221.00
2025-05-30
16250.0
1174.60
2025-06-02
16500.0
1138.85
2025-06-03
16750.0
1126.20
2025-06-04
17000.0
1086.80
2025-06-05
17000.0
1005.20
2025-06-06
16500.0
976.80
2025-06-09
17000.0
922.80
2025-06-10
17000.0
894.85
2025-06-11
16750.0
881.85
2025-06-12
16750.0
841.70
2025-06-13
16750.0
809.10
POLYCAB
26/06/2025
6,000
6,030.50
2025-06-13
236.00
XpryDt
StrkPric
atm_premium
2024-08-29
6700.0
254.65
2024-09-26
6800.0
267.55
2024-10-31
7200.0
302.45
2024-12-26
7600.0
267.20
2025-01-30
6800.0
445.50
2025-02-27
5400.0
288.15
2025-04-24
5100.0
303.00
2025-05-29
6100.0
258.50
2025-06-26
6000.0
236.00
TradDt
StrkPric
atm_premium
2025-05-29
6000.0
382.85
2025-05-30
6000.0
365.10
2025-06-02
5900.0
358.05
2025-06-03
5900.0
346.95
2025-06-04
5900.0
326.60
2025-06-05
6000.0
312.25
2025-06-06
6100.0
301.20
2025-06-09
6100.0
304.65
2025-06-10
6100.0
281.70
2025-06-11
6200.0
269.65
2025-06-12
6000.0
246.10
2025-06-13
6000.0
236.00
CANBK
26/06/2025
112
111.46
2025-06-13
4.85
XpryDt
StrkPric
atm_premium
2024-08-29
107.5
4.85
2024-09-26
107.5
4.60
2024-10-31
105.0
4.70
2024-12-26
107.0
3.85
2025-01-30
98.0
5.15
2025-02-27
86.0
4.25
2025-04-24
91.0
5.50
2025-05-29
108.0
4.95
2025-06-26
112.0
4.85
TradDt
StrkPric
atm_premium
2025-05-29
111.0
7.30
2025-05-30
115.0
7.95
2025-06-02
117.0
7.75
2025-06-03
116.0
7.50
2025-06-04
118.0
7.35
2025-06-05
117.0
6.95
2025-06-06
116.0
6.75
2025-06-09
118.0
6.45
2025-06-10
118.0
6.15
2025-06-11
117.0
5.80
2025-06-12
116.0
5.30
2025-06-13
112.0
4.85
PNB
26/06/2025
107
106.61
2025-06-13
4.35
XpryDt
StrkPric
atm_premium
2024-08-29
112.5
4.60
2024-09-26
112.5
4.95
2024-10-31
104.0
2.55
2024-12-26
108.0
4.40
2025-01-30
101.0
5.65
2025-02-27
93.0
4.60
2025-04-24
96.0
5.25
2025-05-29
99.0
4.25
2025-06-26
107.0
4.35
TradDt
StrkPric
atm_premium
2025-05-29
103.0
6.55
2025-05-30
107.0
7.10
2025-06-02
109.0
7.40
2025-06-03
110.0
7.00
2025-06-04
110.0
6.70
2025-06-05
110.0
6.55
2025-06-06
111.0
6.15
2025-06-09
113.0
5.60
2025-06-10
112.0
5.30
2025-06-11
111.0
4.90
2025-06-12
108.0
4.75
2025-06-13
107.0
4.35
ADANIGREEN
26/06/2025
1,000
989.50
2025-06-13
57.20
XpryDt
StrkPric
atm_premium
2024-12-26
1200.0
99.85
2025-01-30
1080.0
95.25
2025-02-27
860.0
66.75
2025-04-24
900.0
66.80
2025-05-29
1020.0
68.30
2025-06-26
1000.0
57.20
TradDt
StrkPric
atm_premium
2025-05-29
1020.0
105.50
2025-05-30
1020.0
99.00
2025-06-02
1020.0
94.40
2025-06-03
1000.0
87.10
2025-06-04
1020.0
82.20
2025-06-05
1020.0
81.60
2025-06-06
1020.0
69.90
2025-06-09
1040.0
71.40
2025-06-10
1060.0
69.30
2025-06-11
1060.0
64.45
2025-06-12
1020.0
61.35
2025-06-13
1000.0
57.20
Low Volatile
IGL
26/06/2025
200
198.88
2025-06-13
10.65
XpryDt
StrkPric
atm_premium
2024-08-29
550.0
22.70
2024-09-26
520.0
20.05
2024-10-31
450.0
23.70
2024-12-26
390.0
19.95
2025-01-30
405.0
25.50
2025-02-27
185.0
10.60
2025-04-24
175.0
12.60
2025-05-29
210.0
10.95
2025-06-26
200.0
10.65
TradDt
StrkPric
atm_premium
2025-05-29
215.0
15.65
2025-05-30
207.5
15.45
2025-06-02
207.5
16.10
2025-06-03
207.5
15.40
2025-06-04
210.0
14.25
2025-06-05
207.5
13.75
2025-06-06
212.5
13.00
2025-06-09
215.0
12.45
2025-06-10
215.0
12.00
2025-06-11
212.5
11.65
2025-06-12
202.5
10.85
2025-06-13
200.0
10.65
SBILIFE
26/06/2025
1,760
1,755.20
2025-06-13
53.90
XpryDt
StrkPric
atm_premium
2024-08-29
1700.0
52.75
2024-09-26
1860.0
63.35
2024-10-31
1720.0
63.70
2024-12-26
1440.0
48.65
2025-01-30
1540.0
70.25
2025-02-27
1460.0
45.10
2025-04-24
1520.0
57.25
2025-05-29
1780.0
46.75
2025-06-26
1760.0
53.90
TradDt
StrkPric
atm_premium
2025-05-29
1840.0
320.80
2025-05-30
1820.0
83.90
2025-06-02
1800.0
71.10
2025-06-03
1780.0
71.45
2025-06-04
1780.0
67.40
2025-06-05
1780.0
62.60
2025-06-06
1780.0
61.65
2025-06-09
1800.0
61.85
2025-06-10
1800.0
56.15
2025-06-11
1800.0
54.05
2025-06-12
1780.0
54.85
2025-06-13
1760.0
53.90
AUBANK
26/06/2025
770
768.60
2025-06-13
30.35
XpryDt
StrkPric
atm_premium
2024-08-29
610.0
21.75
2024-09-26
720.0
26.35
2024-10-31
690.0
30.50
2024-12-26
580.0
21.05
2025-01-30
590.0
34.90
2025-02-27
535.0
25.95
2025-04-24
555.0
32.15
2025-05-29
685.0
31.60
2025-06-26
770.0
30.35
TradDt
StrkPric
atm_premium
2025-05-29
700.0
43.05
2025-05-30
695.0
41.40
2025-06-02
720.0
45.30
2025-06-03
730.0
45.70
2025-06-04
725.0
41.80
2025-06-05
720.0
40.25
2025-06-06
750.0
39.55
2025-06-09
775.0
39.90
2025-06-10
770.0
37.15
2025-06-11
780.0
35.70
2025-06-12
780.0
34.20
2025-06-13
770.0
30.35
CAMS
26/06/2025
4,000
3,980.70
2025-06-13
215.35
XpryDt
StrkPric
atm_premium
2024-12-26
5200.0
274.10
2025-01-30
4400.0
262.65
2025-02-27
3400.0
208.50
2025-04-24
3700.0
257.55
2025-05-29
3900.0
196.30
2025-06-26
4000.0
215.35
TradDt
StrkPric
atm_premium
2025-05-29
4000.0
313.80
2025-05-30
4000.0
303.70
2025-06-02
4150.0
329.85
2025-06-03
4200.0
325.90
2025-06-04
4200.0
304.40
2025-06-05
4250.0
298.20
2025-06-06
4250.0
276.70
2025-06-09
4300.0
260.85
2025-06-10
4250.0
239.20
2025-06-11
4250.0
231.05
2025-06-12
4100.0
224.55
2025-06-13
4000.0
215.35
High Straddle Range
HDFCLIFE
26/06/2025
750
752.85
2025-06-13
23.80
XpryDt
StrkPric
atm_premium
2024-08-29
690.0
23.90
2024-09-26
705.0
23.10
2024-10-31
745.0
18.50
2024-12-26
630.0
20.80
2025-01-30
640.0
23.05
2025-02-27
630.0
20.40
2025-04-24
685.0
29.55
2025-05-29
750.0
22.55
2025-06-26
750.0
23.80
TradDt
StrkPric
atm_premium
2025-05-29
785.0
41.05
2025-05-30
780.0
38.95
2025-06-02
770.0
33.70
2025-06-03
760.0
33.65
2025-06-04
760.0
31.70
2025-06-05
760.0
29.70
2025-06-06
755.0
29.45
2025-06-09
760.0
30.90
2025-06-10
760.0
28.65
2025-06-11
765.0
26.30
2025-06-12
755.0
24.90
2025-06-13
750.0
23.80
LUPIN
26/06/2025
2,000
1,999.60
2025-06-13
74.60
XpryDt
StrkPric
atm_premium
2024-08-29
2100.0
67.85
2024-09-26
2260.0
80.25
2024-10-31
2200.0
74.45
2024-12-26
2080.0
65.25
2025-01-30
2120.0
84.40
2025-02-27
1960.0
96.05
2025-04-24
1980.0
110.25
2025-05-29
2080.0
105.65
2025-06-26
2000.0
74.60
TradDt
StrkPric
atm_premium
2025-05-29
1980.0
126.15
2025-05-30
1960.0
117.05
2025-06-02
1960.0
114.40
2025-06-03
1960.0
109.50
2025-06-04
1960.0
105.00
2025-06-05
2000.0
101.80
2025-06-06
2000.0
94.75
2025-06-09
2000.0
95.55
2025-06-10
2020.0
88.15
2025-06-11
2040.0
83.20
2025-06-12
2020.0
77.25
2025-06-13
2000.0
74.60
ABCAPITAL
26/06/2025
240
240.37
2025-06-13
11.50
XpryDt
StrkPric
atm_premium
2024-08-29
217.5
11.70
2024-09-26
227.5
10.20
2024-10-31
222.5
9.05
2024-12-26
197.5
7.15
2025-01-30
177.5
8.55
2025-02-27
152.5
8.25
2025-04-24
185.0
10.85
2025-05-29
217.5
10.90
2025-06-26
240.0
11.50
TradDt
StrkPric
atm_premium
2025-05-29
222.5
32.25
2025-05-30
222.5
15.80
2025-06-02
225.0
15.25
2025-06-03
225.0
14.75
2025-06-04
227.5
14.35
2025-06-05
225.0
13.30
2025-06-06
235.0
13.05
2025-06-09
240.0
13.25
2025-06-10
242.5
13.10
2025-06-11
247.5
13.00
2025-06-12
245.0
12.20
2025-06-13
240.0
11.50
ZYDUSLIFE
26/06/2025
970
974.95
2025-06-13
35.70
XpryDt
StrkPric
atm_premium
2024-08-29
1180.0
46.05
2024-09-26
1120.0
44.95
2024-10-31
1020.0
34.95
2024-12-26
980.0
28.90
2025-01-30
1000.0
36.90
2025-02-27
900.0
38.00
2025-04-24
870.0
50.95
2025-05-29
910.0
52.55
2025-06-26
970.0
35.70
TradDt
StrkPric
atm_premium
2025-05-29
930.0
52.10
2025-05-30
930.0
49.85
2025-06-02
930.0
49.85
2025-06-03
930.0
48.80
2025-06-04
930.0
47.85
2025-06-05
960.0
47.30
2025-06-06
960.0
42.75
2025-06-09
980.0
39.90
2025-06-10
980.0
39.15
2025-06-11
980.0
36.25
2025-06-12
980.0
36.70
2025-06-13
970.0
35.70
LTF
26/06/2025
185
185.69
2025-06-13
8.90
XpryDt
StrkPric
atm_premium
2024-08-29
165.0
6.80
2024-09-26
177.5
7.65
2024-10-31
167.5
8.10
2024-12-26
147.5
5.55
2025-01-30
137.5
6.20
2025-02-27
135.0
7.50
2025-04-24
155.0
8.30
2025-05-29
172.5
8.80
2025-06-26
185.0
8.90
TradDt
StrkPric
atm_premium
2025-05-29
172.5
12.20
2025-05-30
172.5
11.40
2025-06-02
175.0
11.65
2025-06-03
172.5
11.35
2025-06-04
175.0
10.80
2025-06-05
182.5
11.45
2025-06-06
190.0
11.00
2025-06-09
192.5
10.90
2025-06-10
195.0
10.65
2025-06-11
190.0
9.95
2025-06-12
187.5
10.45
2025-06-13
185.0
8.90
High Volatile
SAIL
26/06/2025
130
129.35
2025-06-13
5.50
XpryDt
StrkPric
atm_premium
2024-08-29
130.0
5.75
2024-09-26
132.5
6.85
2024-10-31
130.0
5.50
2024-12-26
125.0
6.00
2025-01-30
110.0
5.95
2025-02-27
105.0
6.45
2025-04-24
107.5
7.80
2025-05-29
122.5
7.40
2025-06-26
130.0
5.50
TradDt
StrkPric
atm_premium
2025-05-29
130.0
10.15
2025-05-30
130.0
9.50
2025-06-02
132.5
9.35
2025-06-03
130.0
8.80
2025-06-04
132.5
8.35
2025-06-05
132.5
7.90
2025-06-06
135.0
7.05
2025-06-09
135.0
7.05
2025-06-10
132.5
6.70
2025-06-11
132.5
6.20
2025-06-12
130.0
5.70
2025-06-13
130.0
5.50
Low Volatile
LAURUSLABS
26/06/2025
670
666.60
2025-06-13
28.65
XpryDt
StrkPric
atm_premium
2024-08-29
430.0
16.90
2024-09-26
505.0
23.20
2024-10-31
475.0
26.05
2024-12-26
580.0
23.00
2025-01-30
570.0
34.45
2025-02-27
550.0
36.05
2025-04-24
610.0
42.70
2025-05-29
610.0
31.20
2025-06-26
670.0
28.65
TradDt
StrkPric
atm_premium
2025-05-29
620.0
43.50
2025-05-30
610.0
41.35
2025-06-02
610.0
40.15
2025-06-03
620.0
41.00
2025-06-04
630.0
38.95
2025-06-05
640.0
36.00
2025-06-06
650.0
35.30
2025-06-09
670.0
36.60
2025-06-10
670.0
33.50
2025-06-11
680.0
31.95
2025-06-12
670.0
30.15
2025-06-13
670.0
28.65
Low Volatile
INDUSTOWER
26/06/2025
380
380.35
2025-06-13
15.30
XpryDt
StrkPric
atm_premium
2024-08-29
410.0
15.55
2024-09-26
430.0
19.25
2024-10-31
385.0
19.25
2024-12-26
350.0
14.20
2025-01-30
365.0
21.85
2025-02-27
335.0
19.25
2025-04-24
375.0
21.25
2025-05-29
400.0
19.80
2025-06-26
380.0
15.30
TradDt
StrkPric
atm_premium
2025-05-29
395.0
26.95
2025-05-30
385.0
26.25
2025-06-02
385.0
24.55
2025-06-03
380.0
23.95
2025-06-04
385.0
22.30
2025-06-05
385.0
21.75
2025-06-06
390.0
21.30
2025-06-09
395.0
21.30
2025-06-10
395.0
19.30
2025-06-11
390.0
17.95
2025-06-12
385.0
16.70
2025-06-13
380.0
15.30
SYMBOL Expiry Date Strike Price Spot Price Updated on ATM Premium Expiry Wise History Current Expiry History Straddle Range Indicative Volatility