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
31/07/2025
24,850
24,821.10
2025-07-29
155.80
XpryDt
StrkPric
atm_premium
2024-08-08
24000.0
291.65
2024-08-14
24350.0
234.30
2024-08-22
24700.0
170.00
2024-08-29
25000.0
160.55
2024-09-05
25300.0
168.75
2024-09-12
25050.0
166.15
2024-09-19
25400.0
197.70
2024-09-26
25950.0
192.25
2024-10-03
25800.0
146.90
2024-10-10
25000.0
263.55
2024-10-17
25050.0
187.30
2024-10-24
24500.0
234.50
2024-10-31
24450.0
182.90
2024-11-07
24150.0
325.55
2024-11-14
23900.0
209.05
2024-11-21
23500.0
212.85
2024-11-28
24200.0
219.40
2024-12-05
24450.0
263.30
2024-12-12
24600.0
233.55
2024-12-19
24350.0
230.25
2024-12-26
23750.0
136.10
2025-01-02
23700.0
264.40
2025-01-09
23700.0
241.45
2025-01-16
23250.0
169.75
2025-01-23
23100.0
246.95
2025-01-30
22950.0
279.05
2025-02-06
23700.0
185.95
2025-02-13
23100.0
229.40
2025-02-20
22950.0
237.60
2025-02-27
22600.0
110.20
2025-03-06
22100.0
191.65
2025-03-13
22500.0
207.10
2025-03-20
22850.0
181.10
2025-03-27
23700.0
212.85
2025-04-03
23200.0
201.70
2025-04-09
22200.0
602.15
2025-04-17
23300.0
192.05
2025-04-24
24150.0
189.65
2025-04-30
24350.0
206.50
2025-05-08
24350.0
157.75
2025-05-15
24550.0
287.15
2025-05-22
24750.0
236.20
2025-05-29
24850.0
368.60
2025-06-05
24600.0
276.00
2025-06-12
25100.0
178.70
2025-06-19
24850.0
212.80
2025-06-26
25050.0
218.90
2025-07-03
25550.0
180.90
2025-07-10
25550.0
174.55
2025-07-17
25200.0
146.85
2025-07-24
25100.0
139.05
2025-07-31
24850.0
155.80
TradDt
StrkPric
atm_premium
2025-07-24
25100.0
246.55
2025-07-25
24850.0
242.00
2025-07-28
24700.0
213.55
2025-07-29
24850.0
155.80
Low Straddle Range
BANKNIFTY
31/07/2025
56,300
56,222.00
2025-07-29
407.50
XpryDt
StrkPric
atm_premium
2024-08-07
50100.0
773.10
2024-08-14
50600.0
574.30
2024-08-21
50400.0
508.10
2024-08-28
51200.0
457.95
2024-09-04
51400.0
423.65
2024-09-11
51100.0
467.65
2024-09-18
52200.0
415.15
2024-09-25
54100.0
546.60
2024-10-09
50600.0
823.60
2024-10-16
51800.0
455.20
2024-10-23
51900.0
466.65
2024-10-30
51300.0
513.45
2024-11-06
51200.0
809.10
2024-11-13
51900.0
488.40
2024-11-27
52200.0
582.00
2025-01-30
48800.0
686.25
2025-02-27
48700.0
295.05
2025-03-27
51700.0
519.90
2025-04-24
55600.0
522.75
2025-05-29
55500.0
1012.50
2025-06-26
56500.0
511.60
2025-07-31
56300.0
407.50
TradDt
StrkPric
atm_premium
2025-06-26
57200.0
1821.35
2025-06-27
57600.0
1766.70
2025-06-30
57600.0
1735.40
2025-07-01
57700.0
1697.65
2025-07-02
57300.0
1651.05
2025-07-03
57100.0
1600.05
2025-07-04
57300.0
1538.85
2025-07-07
57200.0
1503.85
2025-07-08
57400.0
1450.25
2025-07-09
57400.0
1379.05
2025-07-10
57200.0
1322.55
2025-07-11
56900.0
1262.10
2025-07-14
57000.0
1195.20
2025-07-15
57200.0
1130.80
2025-07-16
57300.0
1100.90
2025-07-17
57000.0
1101.90
2025-07-18
56400.0
1100.85
2025-07-21
57000.0
853.30
2025-07-22
56800.0
770.95
2025-07-23
57200.0
695.10
2025-07-24
57100.0
649.55
2025-07-25
56600.0
641.75
2025-07-28
56200.0
565.60
2025-07-29
56300.0
407.50
Low Straddle Range
MIDCPNIFTY
31/07/2025
13,050
13,033.70
2025-07-29
138.20
XpryDt
StrkPric
atm_premium
2025-01-30
11650.0
240.75
2025-02-27
11050.0
133.60
2025-03-27
11600.0
162.60
2025-04-24
12100.0
166.45
2025-05-29
12650.0
238.85
2025-06-26
13175.0
145.85
2025-07-31
13050.0
138.20
TradDt
StrkPric
atm_premium
2025-06-26
13375.0
1459.40
2025-06-27
13425.0
557.15
2025-06-30
13500.0
555.30
2025-07-01
13475.0
548.10
2025-07-02
13500.0
530.50
2025-07-03
13525.0
512.05
2025-07-04
13475.0
498.00
2025-07-07
13450.0
488.55
2025-07-08
13400.0
469.95
2025-07-09
13350.0
461.45
2025-07-10
13250.0
444.80
2025-07-11
13050.0
438.20
2025-07-14
13200.0
409.25
2025-07-15
13375.0
375.95
2025-07-16
13350.0
348.80
2025-07-17
13275.0
324.55
2025-07-18
13200.0
315.05
2025-07-21
13325.0
271.05
2025-07-22
13225.0
253.30
2025-07-23
13325.0
225.35
2025-07-24
13150.0
215.50
2025-07-25
12950.0
199.70
2025-07-28
12925.0
186.85
2025-07-29
13050.0
138.20
HDFCBANK
31/07/2025
2,020
2,021.80
2025-07-29
12.05
XpryDt
StrkPric
atm_premium
2024-08-29
1640.0
16.30
2024-09-26
1770.0
25.65
2024-10-31
1750.0
18.95
2024-11-28
1790.0
19.40
2024-12-26
1800.0
8.60
2025-01-30
1670.0
22.55
2025-02-27
1680.0
14.30
2025-03-27
1820.0
21.60
2025-04-24
1960.0
25.80
2025-05-29
1940.0
32.10
2025-06-26
1960.0
13.45
2025-07-31
2020.0
12.05
TradDt
StrkPric
atm_premium
2025-06-26
2000.0
86.40
2025-06-27
2020.0
80.60
2025-06-30
2000.0
79.20
2025-07-01
2020.0
77.10
2025-07-02
2000.0
76.60
2025-07-03
2000.0
70.95
2025-07-04
2000.0
67.60
2025-07-07
2000.0
64.35
2025-07-08
2000.0
63.45
2025-07-09
2020.0
60.20
2025-07-10
2020.0
58.85
2025-07-11
2000.0
58.90
2025-07-14
1980.0
59.25
2025-07-15
2000.0
54.50
2025-07-16
2000.0
59.80
2025-07-17
1980.0
60.35
2025-07-18
1960.0
71.60
2025-07-21
2000.0
40.80
2025-07-22
2000.0
34.65
2025-07-23
2020.0
30.20
2025-07-24
2020.0
28.75
2025-07-25
2000.0
27.15
2025-07-28
2020.0
20.65
2025-07-29
2020.0
12.05
Low Straddle Range
Low Volatile
RELIANCE
31/07/2025
1,420
1,417.20
2025-07-29
20.45
XpryDt
StrkPric
atm_premium
2024-08-29
3000.0
38.45
2024-09-26
2980.0
33.45
2024-10-31
1340.0
16.80
2024-11-28
1290.0
18.25
2024-12-26
1220.0
8.75
2025-01-30
1240.0
15.20
2025-02-27
1200.0
13.95
2025-03-27
1290.0
16.25
2025-04-24
1290.0
15.50
2025-05-29
1420.0
19.50
2025-06-26
1450.0
14.75
2025-07-31
1420.0
20.45
TradDt
StrkPric
atm_premium
2025-06-26
1500.0
65.65
2025-06-27
1520.0
61.95
2025-06-30
1510.0
62.50
2025-07-01
1530.0
60.40
2025-07-02
1520.0
58.75
2025-07-03
1530.0
56.65
2025-07-04
1530.0
55.30
2025-07-07
1540.0
54.30
2025-07-08
1540.0
51.10
2025-07-09
1520.0
50.95
2025-07-10
1520.0
49.15
2025-07-11
1500.0
45.75
2025-07-14
1490.0
47.70
2025-07-15
1490.0
45.65
2025-07-16
1490.0
45.40
2025-07-17
1480.0
45.85
2025-07-18
1480.0
46.70
2025-07-21
1430.0
36.65
2025-07-22
1420.0
33.50
2025-07-23
1430.0
29.30
2025-07-24
1410.0
28.20
2025-07-25
1390.0
26.00
2025-07-28
1390.0
23.35
2025-07-29
1420.0
20.45
SBIN
31/07/2025
800
799.20
2025-07-29
7.15
XpryDt
StrkPric
atm_premium
2024-08-29
820.0
10.85
2024-09-26
800.0
10.40
2024-10-31
830.0
14.55
2024-11-28
840.0
12.15
2024-12-26
810.0
8.30
2025-01-30
750.0
15.00
2025-02-27
710.0
7.15
2025-03-27
770.0
10.60
2025-04-24
820.0
11.90
2025-05-29
800.0
13.70
2025-06-26
800.0
9.00
2025-07-31
800.0
7.15
TradDt
StrkPric
atm_premium
2025-06-26
800.0
37.20
2025-06-27
810.0
37.10
2025-06-30
820.0
37.40
2025-07-01
820.0
34.90
2025-07-02
820.0
30.65
2025-07-03
810.0
30.15
2025-07-04
820.0
29.65
2025-07-07
810.0
28.20
2025-07-08
820.0
26.25
2025-07-09
810.0
25.80
2025-07-10
810.0
26.90
2025-07-11
810.0
25.95
2025-07-14
810.0
24.95
2025-07-15
820.0
23.85
2025-07-16
830.0
23.65
2025-07-17
830.0
22.60
2025-07-18
820.0
21.30
2025-07-21
820.0
18.25
2025-07-22
820.0
17.15
2025-07-23
820.0
16.10
2025-07-24
820.0
14.00
2025-07-25
810.0
12.75
2025-07-28
800.0
10.75
2025-07-29
800.0
7.15
BEL
31/07/2025
390
388.25
2025-07-29
7.70
XpryDt
StrkPric
atm_premium
2024-08-29
300.0
4.50
2024-09-26
290.0
4.90
2024-10-31
285.0
5.95
2024-11-28
300.0
7.10
2024-12-26
295.0
4.20
2025-01-30
260.0
8.45
2025-02-27
255.0
3.45
2025-03-27
300.0
5.85
2025-04-24
305.0
5.35
2025-05-29
385.0
7.35
2025-06-26
420.0
7.00
2025-07-31
390.0
7.70
TradDt
StrkPric
atm_premium
2025-06-26
410.0
28.90
2025-06-27
420.0
26.75
2025-06-30
425.0
26.30
2025-07-01
435.0
26.45
2025-07-02
430.0
25.80
2025-07-03
430.0
25.15
2025-07-04
430.0
25.40
2025-07-07
420.0
24.80
2025-07-08
425.0
23.70
2025-07-09
420.0
23.45
2025-07-10
415.0
22.55
2025-07-11
410.0
21.00
2025-07-14
410.0
20.35
2025-07-15
410.0
19.70
2025-07-16
410.0
19.20
2025-07-17
405.0
17.85
2025-07-18
395.0
16.45
2025-07-21
400.0
15.00
2025-07-22
405.0
14.75
2025-07-23
400.0
13.55
2025-07-24
400.0
12.30
2025-07-25
395.0
12.05
2025-07-28
390.0
12.95
2025-07-29
390.0
7.70
ASIANPAINT
31/07/2025
2,400
2,401.50
2025-07-29
38.85
XpryDt
StrkPric
atm_premium
2024-08-29
3160.0
34.55
2024-09-26
3260.0
36.50
2024-10-31
3000.0
35.30
2024-11-28
2520.0
34.85
2024-12-26
2280.0
21.00
2025-01-30
2240.0
36.15
2025-02-27
2220.0
18.85
2025-03-27
2320.0
30.25
2025-04-24
2420.0
31.10
2025-05-29
2340.0
35.55
2025-06-26
2280.0
17.50
2025-07-31
2400.0
38.85
TradDt
StrkPric
atm_premium
2025-06-26
2300.0
111.20
2025-06-27
2380.0
111.05
2025-06-30
2360.0
110.75
2025-07-01
2380.0
106.15
2025-07-02
2420.0
112.95
2025-07-03
2440.0
111.15
2025-07-04
2440.0
104.05
2025-07-07
2460.0
105.20
2025-07-08
2500.0
102.70
2025-07-09
2500.0
101.80
2025-07-10
2460.0
93.80
2025-07-11
2440.0
92.75
2025-07-14
2420.0
84.90
2025-07-15
2400.0
82.30
2025-07-16
2420.0
81.55
2025-07-17
2400.0
79.30
2025-07-18
2400.0
75.10
2025-07-21
2380.0
70.80
2025-07-22
2360.0
68.05
2025-07-23
2380.0
64.90
2025-07-24
2360.0
64.60
2025-07-25
2340.0
59.80
2025-07-28
2360.0
59.75
2025-07-29
2400.0
38.85
High Volatile
TATACHEM
31/07/2025
1,000
1,000.00
2025-07-29
25.40
XpryDt
StrkPric
atm_premium
2024-08-29
1080.0
18.20
2024-09-26
1060.0
19.15
2024-10-31
1100.0
22.70
2024-11-28
1100.0
23.45
2024-12-26
1060.0
13.70
2025-01-30
940.0
19.20
2025-02-27
820.0
15.75
2025-03-27
860.0
16.05
2025-04-24
850.0
16.45
2025-05-29
900.0
14.95
2025-06-26
910.0
15.75
2025-07-31
1000.0
25.40
TradDt
StrkPric
atm_premium
2025-06-26
940.0
57.35
2025-06-27
940.0
53.80
2025-06-30
940.0
54.30
2025-07-01
940.0
53.25
2025-07-02
940.0
53.50
2025-07-03
950.0
55.70
2025-07-04
940.0
52.80
2025-07-07
930.0
51.25
2025-07-08
930.0
47.65
2025-07-09
930.0
46.65
2025-07-10
930.0
45.80
2025-07-11
910.0
43.25
2025-07-14
930.0
42.25
2025-07-15
940.0
39.90
2025-07-16
940.0
39.00
2025-07-17
940.0
35.80
2025-07-18
930.0
37.50
2025-07-21
940.0
37.45
2025-07-22
960.0
39.40
2025-07-23
970.0
36.90
2025-07-24
950.0
34.75
2025-07-25
940.0
35.00
2025-07-28
940.0
24.05
2025-07-29
1000.0
25.40
High Straddle Range
High Volatile
FINNIFTY
31/07/2025
26,750
26,700.70
2025-07-29
196.80
XpryDt
StrkPric
atm_premium
2025-01-30
22800.0
315.60
2025-02-27
23100.0
140.50
2025-03-27
25150.0
259.20
2025-04-24
26600.0
251.70
2025-05-29
26450.0
466.15
2025-06-26
26750.0
247.35
2025-07-31
26750.0
196.80
TradDt
StrkPric
atm_premium
2025-06-26
27200.0
893.30
2025-06-27
27450.0
1340.90
2025-06-30
27300.0
836.00
2025-07-01
27250.0
812.15
2025-07-02
27000.0
794.30
2025-07-03
26900.0
770.80
2025-07-04
27000.0
731.15
2025-07-07
26950.0
720.70
2025-07-08
27100.0
685.20
2025-07-09
27150.0
658.20
2025-07-10
27100.0
630.30
2025-07-11
26950.0
602.05
2025-07-14
26900.0
572.15
2025-07-15
27000.0
538.35
2025-07-16
26950.0
521.65
2025-07-17
26900.0
520.90
2025-07-18
26600.0
517.55
2025-07-21
27000.0
404.55
2025-07-22
27000.0
366.80
2025-07-23
27250.0
325.75
2025-07-24
27100.0
307.30
2025-07-25
26850.0
303.10
2025-07-28
26650.0
268.70
2025-07-29
26750.0
196.80
Low Straddle Range
BOSCHLTD
31/07/2025
40,000
39,920.00
2025-07-29
979.75
XpryDt
StrkPric
atm_premium
2024-08-29
32500.0
532.60
2024-09-26
36500.0
639.35
2024-10-31
36500.0
675.30
2024-11-28
35000.0
415.50
2024-12-26
34500.0
156.95
2025-01-30
30000.0
1092.15
2025-02-27
27000.0
363.20
2025-03-27
27500.0
509.80
2025-04-24
28000.0
411.30
2025-05-29
32500.0
1224.25
2025-06-26
31500.0
529.05
2025-07-31
40000.0
979.75
TradDt
StrkPric
atm_premium
2025-06-26
32000.0
1635.70
2025-06-27
32250.0
2573.80
2025-06-30
32500.0
1594.70
2025-07-03
34000.0
1779.25
2025-07-04
35500.0
2026.20
2025-07-07
35500.0
1949.35
2025-07-08
35250.0
1879.15
2025-07-09
35500.0
1853.40
2025-07-10
35750.0
1813.35
2025-07-11
36000.0
1905.30
2025-07-14
37500.0
2084.00
2025-07-15
37750.0
2022.05
2025-07-16
38000.0
2027.30
2025-07-17
38250.0
1920.75
2025-07-18
38000.0
1738.35
2025-07-21
38000.0
1479.00
2025-07-22
37250.0
1229.00
2025-07-23
37500.0
1094.20
2025-07-24
37500.0
1017.00
2025-07-25
37250.0
948.65
2025-07-28
37750.0
766.65
2025-07-29
40000.0
979.75
High Straddle Range
High Volatile
BSE
31/07/2025
2,500
2,487.10
2025-07-29
60.70
XpryDt
StrkPric
atm_premium
2024-12-26
5500.00
100.40
2025-01-30
5200.00
155.70
2025-02-27
5500.00
95.15
2025-03-27
4700.00
166.40
2025-04-24
6250.00
165.40
2025-05-29
2416.65
62.05
2025-06-26
2800.00
59.70
2025-07-31
2500.00
60.70
TradDt
StrkPric
atm_premium
2025-06-26
2800.0
287.05
2025-06-27
2800.0
267.10
2025-06-30
2800.0
263.60
2025-07-01
2800.0
250.65
2025-07-02
2750.0
239.15
2025-07-03
2850.0
240.35
2025-07-04
2650.0
249.80
2025-07-07
2650.0
228.90
2025-07-08
2500.0
235.75
2025-07-09
2550.0
227.30
2025-07-10
2450.0
228.00
2025-07-11
2350.0
228.70
2025-07-14
2450.0
208.90
2025-07-15
2550.0
189.35
2025-07-16
2550.0
183.05
2025-07-17
2500.0
174.20
2025-07-18
2450.0
162.25
2025-07-21
2550.0
151.40
2025-07-22
2550.0
138.70
2025-07-23
2550.0
123.70
2025-07-24
2550.0
112.00
2025-07-25
2450.0
91.10
2025-07-28
2450.0
77.05
2025-07-29
2500.0
60.70
ICICIBANK
31/07/2025
1,480
1,486.20
2025-07-29
11.70
XpryDt
StrkPric
atm_premium
2024-08-29
1220.0
9.75
2024-09-26
1320.0
17.25
2024-10-31
1330.0
19.55
2024-11-28
1310.0
14.70
2024-12-26
1300.0
9.70
2025-01-30
1250.0
17.85
2025-02-27
1230.0
8.80
2025-03-27
1340.0
17.70
2025-04-24
1410.0
21.25
2025-05-29
1450.0
21.15
2025-06-26
1420.0
11.25
2025-07-31
1480.0
11.70
TradDt
StrkPric
atm_premium
2025-06-26
1440.0
60.10
2025-06-27
1470.0
58.90
2025-06-30
1450.0
57.55
2025-07-01
1440.0
56.35
2025-07-02
1440.0
56.35
2025-07-03
1440.0
55.10
2025-07-04
1450.0
52.50
2025-07-07
1440.0
51.35
2025-07-08
1450.0
48.70
2025-07-09
1440.0
48.70
2025-07-10
1430.0
48.00
2025-07-11
1430.0
46.95
2025-07-14
1430.0
46.70
2025-07-15
1430.0
45.25
2025-07-16
1430.0
47.00
2025-07-17
1420.0
46.30
2025-07-18
1430.0
47.85
2025-07-21
1470.0
30.55
2025-07-22
1470.0
25.80
2025-07-23
1490.0
23.35
2025-07-24
1480.0
20.95
2025-07-25
1480.0
17.65
2025-07-28
1490.0
14.90
2025-07-29
1480.0
11.70
Low Straddle Range
Low Volatile
KOTAKBANK
31/07/2025
1,980
1,972.70
2025-07-29
24.55
XpryDt
StrkPric
atm_premium
2024-08-29
1800.0
20.30
2024-09-26
1920.0
26.35
2024-10-31
1760.0
24.70
2024-11-28
1780.0
19.60
2024-12-26
1760.0
16.80
2025-01-30
1880.0
27.45
2025-02-27
1960.0
17.10
2025-03-27
2160.0
30.60
2025-04-24
2260.0
32.35
2025-05-29
2080.0
35.90
2025-06-26
2220.0
26.15
2025-07-31
1980.0
24.55
TradDt
StrkPric
atm_premium
2025-06-26
2220.0
111.60
2025-06-27
2220.0
108.15
2025-06-30
2180.0
108.90
2025-07-01
2200.0
103.30
2025-07-02
2180.0
103.35
2025-07-03
2140.0
101.60
2025-07-04
2140.0
96.85
2025-07-07
2160.0
92.35
2025-07-08
2240.0
91.70
2025-07-09
2240.0
87.95
2025-07-10
2220.0
84.05
2025-07-11
2220.0
82.60
2025-07-14
2220.0
82.55
2025-07-15
2200.0
84.90
2025-07-16
2180.0
83.10
2025-07-17
2180.0
82.70
2025-07-18
2140.0
81.75
2025-07-21
2160.0
77.25
2025-07-22
2160.0
74.60
2025-07-23
2180.0
73.15
2025-07-24
2140.0
71.90
2025-07-25
2120.0
81.20
2025-07-28
1960.0
38.10
2025-07-29
1980.0
24.55
JIOFIN
31/07/2025
320
321.10
2025-07-29
7.65
XpryDt
StrkPric
atm_premium
2024-12-26
305.0
2.20
2025-01-30
235.0
7.35
2025-02-27
225.0
3.70
2025-03-27
225.0
5.20
2025-04-24
250.0
4.25
2025-05-29
292.5
7.45
2025-06-26
300.0
4.45
2025-07-31
320.0
7.65
TradDt
StrkPric
atm_premium
2025-06-26
315.0
21.10
2025-06-27
325.0
22.55
2025-06-30
327.5
22.95
2025-07-01
330.0
22.10
2025-07-02
327.5
21.25
2025-07-03
327.5
20.40
2025-07-04
327.5
19.45
2025-07-07
330.0
20.00
2025-07-08
330.0
19.50
2025-07-09
330.0
19.00
2025-07-10
330.0
19.00
2025-07-11
327.5
19.00
2025-07-14
320.0
18.15
2025-07-15
322.5
17.55
2025-07-16
320.0
17.55
2025-07-17
320.0
15.90
2025-07-18
317.5
12.45
2025-07-21
317.5
11.20
2025-07-22
312.5
10.45
2025-07-23
315.0
9.25
2025-07-24
317.5
8.90
2025-07-25
310.0
7.95
2025-07-28
307.5
7.40
2025-07-29
320.0
7.65
LT
31/07/2025
3,500
3,495.50
2025-07-29
77.55
XpryDt
StrkPric
atm_premium
2024-08-29
3700.0
35.60
2024-09-26
3800.0
41.35
2024-10-31
3400.0
107.60
2024-11-28
3700.0
40.40
2024-12-26
3650.0
34.20
2025-01-30
3400.0
65.75
2025-02-27
3250.0
32.05
2025-03-27
3450.0
53.60
2025-04-24
3260.0
46.65
2025-05-29
3640.0
49.20
2025-06-26
3620.0
45.20
2025-07-31
3500.0
77.55
TradDt
StrkPric
atm_premium
2025-06-26
3680.0
176.85
2025-06-27
3700.0
177.90
2025-06-30
3700.0
173.30
2025-07-01
3680.0
165.70
2025-07-02
3620.0
165.65
2025-07-03
3600.0
158.55
2025-07-04
3600.0
153.55
2025-07-07
3600.0
146.70
2025-07-08
3620.0
138.90
2025-07-09
3600.0
135.50
2025-07-10
3600.0
130.90
2025-07-11
3550.0
116.90
2025-07-14
3520.0
107.95
2025-07-15
3500.0
111.45
2025-07-16
3520.0
114.90
2025-07-17
3500.0
114.25
2025-07-18
3500.0
111.90
2025-07-21
3500.0
97.90
2025-07-22
3500.0
93.95
2025-07-23
3500.0
85.45
2025-07-24
3500.0
80.55
2025-07-25
3450.0
71.15
2025-07-28
3450.0
75.75
2025-07-29
3500.0
77.55
High Volatile
TCS
31/07/2025
3,060
3,056.00
2025-07-29
37.95
XpryDt
StrkPric
atm_premium
2024-08-29
4500.0
44.45
2024-09-26
4300.0
62.05
2024-10-31
4100.0
52.70
2024-11-28
4350.0
57.25
2024-12-26
4200.0
31.20
2025-01-30
4050.0
62.35
2025-02-27
3650.0
35.65
2025-03-27
3650.0
52.70
2025-04-24
3300.0
42.45
2025-05-29
3500.0
51.60
2025-06-26
3400.0
37.70
2025-07-31
3060.0
37.95
TradDt
StrkPric
atm_premium
2025-06-26
3460.0
174.15
2025-06-27
3460.0
171.50
2025-06-30
3460.0
167.50
2025-07-01
3440.0
165.70
2025-07-02
3440.0
167.45
2025-07-03
3420.0
159.60
2025-07-04
3420.0
159.85
2025-07-07
3420.0
159.55
2025-07-08
3420.0
161.85
2025-07-09
3380.0
157.60
2025-07-10
3400.0
149.10
2025-07-11
3260.0
110.20
2025-07-14
3220.0
100.50
2025-07-15
3260.0
93.40
2025-07-16
3240.0
93.35
2025-07-17
3220.0
93.15
2025-07-18
3200.0
88.05
2025-07-21
3180.0
77.00
2025-07-22
3160.0
70.60
2025-07-23
3180.0
67.50
2025-07-24
3140.0
58.40
2025-07-25
3140.0
50.10
2025-07-28
3080.0
48.10
2025-07-29
3060.0
37.95
BHARTIARTL
31/07/2025
1,920
1,918.30
2025-07-29
24.85
XpryDt
StrkPric
atm_premium
2024-08-29
1520.0
15.80
2024-09-26
1760.0
25.50
2024-10-31
1640.0
22.75
2024-11-28
1580.0
26.40
2024-12-26
1580.0
16.15
2025-01-30
1620.0
24.15
2025-02-27
1640.0
13.30
2025-03-27
1720.0
18.15
2025-04-24
1860.0
25.80
2025-05-29
1840.0
18.85
2025-06-26
1940.0
20.55
2025-07-31
1920.0
24.85
TradDt
StrkPric
atm_premium
2025-06-26
2000.0
89.30
2025-06-27
2020.0
83.00
2025-06-30
2000.0
81.10
2025-07-01
2020.0
73.45
2025-07-02
2020.0
72.75
2025-07-03
2020.0
68.90
2025-07-04
2020.0
66.65
2025-07-07
2020.0
63.60
2025-07-08
2020.0
60.15
2025-07-09
2000.0
62.70
2025-07-10
1960.0
68.80
2025-07-11
1920.0
64.35
2025-07-14
1920.0
60.45
2025-07-15
1920.0
56.40
2025-07-16
1920.0
52.50
2025-07-17
1920.0
51.45
2025-07-18
1900.0
50.00
2025-07-21
1920.0
46.00
2025-07-22
1900.0
42.65
2025-07-23
1940.0
39.60
2025-07-24
1940.0
37.40
2025-07-25
1940.0
35.95
2025-07-28
1900.0
30.60
2025-07-29
1920.0
24.85
HAL
31/07/2025
4,500
4,498.10
2025-07-29
79.85
XpryDt
StrkPric
atm_premium
2024-08-29
4700.0
83.55
2024-09-26
4400.0
59.50
2024-10-31
4300.0
92.65
2024-11-28
4400.0
104.15
2024-12-26
4200.0
46.15
2025-01-30
3600.0
100.25
2025-02-27
3300.0
43.80
2025-03-27
4000.0
97.20
2025-04-24
4300.0
92.80
2025-05-29
5050.0
116.05
2025-06-26
4900.0
99.20
2025-07-31
4500.0
79.85
TradDt
StrkPric
atm_premium
2025-06-26
4850.0
383.75
2025-06-27
4900.0
348.40
2025-06-30
4900.0
334.35
2025-07-01
4950.0
326.00
2025-07-02
4900.0
313.50
2025-07-03
4950.0
297.15
2025-07-04
5000.0
288.45
2025-07-07
5050.0
277.70
2025-07-08
5050.0
269.00
2025-07-09
5050.0
263.30
2025-07-10
4900.0
265.30
2025-07-11
4900.0
256.30
2025-07-14
4900.0
250.75
2025-07-15
4900.0
238.95
2025-07-16
4900.0
232.85
2025-07-17
4800.0
210.80
2025-07-18
4650.0
202.15
2025-07-21
4750.0
172.60
2025-07-22
4750.0
159.65
2025-07-23
4750.0
145.10
2025-07-24
4700.0
130.55
2025-07-25
4550.0
117.20
2025-07-28
4500.0
101.85
2025-07-29
4500.0
79.85
MAZDOCK
31/07/2025
2,700
2,720.40
2025-07-29
67.40
XpryDt
StrkPric
atm_premium
2025-06-26
3300.0
74.95
2025-07-31
2700.0
67.40
TradDt
StrkPric
atm_premium
2025-06-26
3100.0
308.70
2025-06-27
3200.0
294.05
2025-07-01
3300.0
295.05
2025-07-02
3300.0
287.65
2025-07-07
3300.0
262.10
2025-07-11
3200.0
231.55
2025-07-14
3100.0
226.70
2025-07-15
3100.0
215.40
2025-07-16
3100.0
202.55
2025-07-17
3100.0
197.15
2025-07-18
3000.0
164.70
2025-07-21
3000.0
149.30
2025-07-22
2900.0
134.60
2025-07-23
2900.0
125.70
2025-07-24
3000.0
140.85
2025-07-25
2900.0
112.40
2025-07-28
2800.0
137.80
2025-07-29
2700.0
67.40
TORNTPHARM
31/07/2025
3,750
3,768.10
2025-07-29
84.30
XpryDt
StrkPric
atm_premium
2024-09-26
3480.0
66.20
2024-10-31
3200.0
91.95
2024-11-28
3250.0
55.35
2024-12-26
3400.0
43.65
2025-01-30
3300.0
49.70
2025-02-27
3050.0
41.40
2025-03-27
3250.0
66.45
2025-04-24
3250.0
48.65
2025-05-29
3200.0
57.15
2025-06-26
3200.0
46.55
2025-07-31
3750.0
84.30
TradDt
StrkPric
atm_premium
2025-06-26
3250.0
181.80
2025-06-27
3350.0
202.15
2025-06-30
3400.0
200.80
2025-07-01
3450.0
195.55
2025-07-02
3350.0
189.65
2025-07-03
3350.0
174.55
2025-07-08
3350.0
169.05
2025-07-09
3350.0
168.30
2025-07-10
3350.0
152.15
2025-07-14
3400.0
148.35
2025-07-15
3450.0
120.45
2025-07-16
3450.0
108.05
2025-07-17
3500.0
114.85
2025-07-18
3550.0
108.50
2025-07-21
3550.0
102.35
2025-07-22
3500.0
98.40
2025-07-23
3550.0
94.25
2025-07-24
3550.0
97.35
2025-07-25
3600.0
103.70
2025-07-28
3600.0
111.55
2025-07-29
3750.0
84.30
INFY
31/07/2025
1,520
1,513.70
2025-07-29
21.85
XpryDt
StrkPric
atm_premium
2024-08-29
1900.0
20.50
2024-09-26
1900.0
26.40
2024-10-31
1840.0
22.60
2024-11-28
1920.0
29.20
2024-12-26
1920.0
16.70
2025-01-30
1840.0
33.25
2025-02-27
1760.0
21.70
2025-03-27
1620.0
27.05
2025-04-24
1420.0
22.80
2025-05-29
1580.0
28.45
2025-06-26
1580.0
24.85
2025-07-31
1520.0
21.85
TradDt
StrkPric
atm_premium
2025-06-26
1620.0
96.70
2025-06-27
1620.0
95.35
2025-06-30
1600.0
95.80
2025-07-01
1620.0
94.15
2025-07-02
1620.0
97.15
2025-07-03
1620.0
92.90
2025-07-04
1640.0
90.15
2025-07-07
1640.0
86.80
2025-07-08
1640.0
83.80
2025-07-09
1640.0
83.70
2025-07-10
1620.0
86.15
2025-07-11
1600.0
83.60
2025-07-14
1580.0
78.15
2025-07-15
1600.0
76.75
2025-07-16
1620.0
74.00
2025-07-17
1580.0
75.85
2025-07-18
1600.0
79.05
2025-07-21
1580.0
75.10
2025-07-22
1580.0
77.90
2025-07-23
1580.0
68.30
2025-07-24
1560.0
36.55
2025-07-25
1520.0
29.40
2025-07-28
1520.0
27.35
2025-07-29
1520.0
21.85
INDUSINDBK
31/07/2025
810
808.20
2025-07-29
18.95
XpryDt
StrkPric
atm_premium
2024-08-29
1380.0
18.40
2024-09-26
1440.0
19.25
2024-10-31
1040.0
31.45
2024-11-28
1000.0
22.80
2024-12-26
940.0
8.40
2025-01-30
940.0
17.30
2025-02-27
1030.0
9.30
2025-03-27
640.0
15.55
2025-04-24
790.0
23.35
2025-05-29
820.0
18.45
2025-06-26
830.0
13.80
2025-07-31
810.0
18.95
TradDt
StrkPric
atm_premium
2025-06-26
840.0
70.10
2025-06-27
860.0
68.05
2025-06-30
880.0
65.75
2025-07-01
880.0
61.85
2025-07-02
860.0
61.10
2025-07-03
870.0
59.65
2025-07-04
860.0
55.70
2025-07-07
860.0
52.15
2025-07-08
850.0
50.30
2025-07-09
840.0
48.10
2025-07-10
850.0
47.55
2025-07-11
860.0
46.45
2025-07-14
870.0
44.90
2025-07-15
880.0
44.70
2025-07-16
880.0
41.60
2025-07-17
870.0
42.55
2025-07-18
870.0
43.00
2025-07-21
860.0
40.70
2025-07-22
850.0
42.60
2025-07-23
850.0
39.15
2025-07-24
850.0
34.30
2025-07-25
820.0
37.50
2025-07-28
800.0
47.95
2025-07-29
810.0
18.95
High Straddle Range
High Volatile
MCX
31/07/2025
7,800
7,839.50
2025-07-29
138.15
XpryDt
StrkPric
atm_premium
2024-08-29
4850.0
84.65
2024-09-26
5900.0
149.20
2024-10-31
6800.0
151.80
2024-11-28
6100.0
145.20
2024-12-26
6300.0
128.65
2025-01-30
5500.0
144.30
2025-02-27
5500.0
73.05
2025-03-27
5200.0
140.30
2025-04-24
6000.0
166.30
2025-05-29
6400.0
138.15
2025-06-26
8200.0
135.35
2025-07-31
7800.0
138.15
TradDt
StrkPric
atm_premium
2025-06-26
8900.0
783.10
2025-06-27
8900.0
787.95
2025-06-30
9000.0
777.40
2025-07-01
9100.0
759.55
2025-07-02
9000.0
737.30
2025-07-03
9100.0
711.45
2025-07-04
8900.0
691.15
2025-07-07
8800.0
645.60
2025-07-08
8500.0
618.50
2025-07-09
8500.0
597.40
2025-07-10
8400.0
585.50
2025-07-11
8100.0
569.90
2025-07-14
8300.0
520.45
2025-07-15
8300.0
472.25
2025-07-16
8400.0
444.15
2025-07-17
8300.0
429.40
2025-07-18
8200.0
390.30
2025-07-21
8300.0
349.10
2025-07-22
8200.0
335.90
2025-07-23
8300.0
300.00
2025-07-24
8200.0
286.65
2025-07-25
8000.0
258.80
2025-07-28
7800.0
202.00
2025-07-29
7800.0
138.15
LAURUSLABS
31/07/2025
910
909.85
2025-07-29
16.80
XpryDt
StrkPric
atm_premium
2024-08-29
455.0
8.25
2024-09-26
470.0
6.50
2024-10-31
490.0
9.50
2024-11-28
550.0
12.85
2024-12-26
570.0
7.80
2025-01-30
510.0
13.75
2025-02-27
550.0
9.25
2025-03-27
610.0
12.15
2025-04-24
650.0
16.00
2025-05-29
600.0
12.80
2025-06-26
670.0
10.90
2025-07-31
910.0
16.80
TradDt
StrkPric
atm_premium
2025-06-26
690.0
55.90
2025-06-27
710.0
54.45
2025-06-30
730.0
55.25
2025-07-01
750.0
55.25
2025-07-02
760.0
54.95
2025-07-03
760.0
54.10
2025-07-04
780.0
54.65
2025-07-07
780.0
52.55
2025-07-08
780.0
51.95
2025-07-09
800.0
51.75
2025-07-10
790.0
51.50
2025-07-11
790.0
50.65
2025-07-14
830.0
52.20
2025-07-15
830.0
49.90
2025-07-16
830.0
49.15
2025-07-17
820.0
47.25
2025-07-18
830.0
44.15
2025-07-21
830.0
39.90
2025-07-22
820.0
39.55
2025-07-23
820.0
37.35
2025-07-24
840.0
39.45
2025-07-25
840.0
40.35
2025-07-28
890.0
23.00
2025-07-29
910.0
16.80
VBL
31/07/2025
510
512.15
2025-07-29
11.35
XpryDt
StrkPric
atm_premium
2024-12-26
630.0
8.25
2025-01-30
540.0
11.05
2025-02-27
480.0
9.45
2025-03-27
520.0
10.75
2025-04-24
550.0
14.60
2025-05-29
490.0
11.35
2025-06-26
460.0
8.40
2025-07-31
510.0
11.35
TradDt
StrkPric
atm_premium
2025-06-26
460.0
31.15
2025-06-27
460.0
30.05
2025-06-30
460.0
29.50
2025-07-01
450.0
28.45
2025-07-02
460.0
29.00
2025-07-03
450.0
26.60
2025-07-04
460.0
25.75
2025-07-07
470.0
26.15
2025-07-08
460.0
26.35
2025-07-09
470.0
25.00
2025-07-10
460.0
24.25
2025-07-11
450.0
23.50
2025-07-14
460.0
21.80
2025-07-15
470.0
21.35
2025-07-16
480.0
20.15
2025-07-17
490.0
17.95
2025-07-18
490.0
16.95
2025-07-21
490.0
16.85
2025-07-22
490.0
15.85
2025-07-23
490.0
14.05
2025-07-24
490.0
13.70
2025-07-25
480.0
12.40
2025-07-28
490.0
13.55
2025-07-29
510.0
11.35
ADANIGREEN
31/07/2025
1,020
1,015.60
2025-07-29
31.60
XpryDt
StrkPric
atm_premium
2024-12-26
1040.0
21.35
2025-01-30
980.0
35.00
2025-02-27
840.0
14.50
2025-03-27
920.0
28.30
2025-04-24
940.0
29.60
2025-05-29
1020.0
28.90
2025-06-26
980.0
19.25
2025-07-31
1020.0
31.60
TradDt
StrkPric
atm_premium
2025-06-26
1000.0
93.80
2025-06-27
1020.0
94.70
2025-06-30
1040.0
89.45
2025-07-01
1020.0
86.00
2025-07-02
1020.0
82.90
2025-07-03
1020.0
79.10
2025-07-04
1000.0
76.40
2025-07-07
1000.0
77.45
2025-07-08
1000.0
75.45
2025-07-09
1000.0
75.15
2025-07-10
1000.0
69.95
2025-07-11
1000.0
70.70
2025-07-14
1040.0
74.00
2025-07-15
1040.0
71.90
2025-07-16
1040.0
67.25
2025-07-17
1060.0
65.25
2025-07-18
1040.0
61.05
2025-07-21
1040.0
53.00
2025-07-22
1020.0
50.75
2025-07-23
1040.0
49.50
2025-07-24
1020.0
47.00
2025-07-25
980.0
47.30
2025-07-28
1000.0
47.30
2025-07-29
1020.0
31.60
High Straddle Range
SUNPHARMA
31/07/2025
1,720
1,710.50
2025-07-29
16.80
XpryDt
StrkPric
atm_premium
2024-08-29
1780.0
13.35
2024-09-26
1860.0
12.85
2024-10-31
1860.0
27.95
2024-11-28
1760.0
27.90
2024-12-26
1820.0
7.45
2025-01-30
1700.0
36.60
2025-02-27
1620.0
20.20
2025-03-27
1760.0
22.00
2025-04-24
1740.0
20.60
2025-05-29
1680.0
19.30
2025-06-26
1660.0
21.20
2025-07-31
1720.0
16.80
TradDt
StrkPric
atm_premium
2025-06-26
1680.0
83.80
2025-06-27
1700.0
76.90
2025-06-30
1680.0
75.35
2025-07-01
1680.0
71.10
2025-07-02
1680.0
69.50
2025-07-03
1680.0
68.50
2025-07-04
1680.0
71.20
2025-07-07
1680.0
67.30
2025-07-08
1680.0
65.90
2025-07-09
1680.0
61.75
2025-07-10
1660.0
61.10
2025-07-11
1680.0
57.95
2025-07-14
1680.0
52.35
2025-07-15
1720.0
44.40
2025-07-16
1700.0
42.75
2025-07-17
1700.0
40.80
2025-07-18
1700.0
39.10
2025-07-21
1700.0
35.50
2025-07-22
1680.0
35.10
2025-07-23
1680.0
32.35
2025-07-24
1700.0
27.05
2025-07-25
1700.0
23.85
2025-07-28
1700.0
21.65
2025-07-29
1720.0
16.80
Low Straddle Range
Low Volatile
ETERNAL
31/07/2025
305
306.55
2025-07-29
6.30
XpryDt
StrkPric
atm_premium
2025-04-24
235.0
6.35
2025-05-29
225.0
6.15
2025-06-26
255.0
4.90
2025-07-31
305.0
6.30
TradDt
StrkPric
atm_premium
2025-06-26
265.0
21.95
2025-06-27
265.0
20.70
2025-06-30
265.0
20.05
2025-07-01
265.0
19.50
2025-07-02
260.0
18.25
2025-07-03
260.0
17.70
2025-07-04
265.0
17.15
2025-07-07
260.0
16.40
2025-07-08
265.0
15.65
2025-07-09
265.0
15.10
2025-07-10
265.0
15.00
2025-07-11
265.0
14.30
2025-07-14
270.0
15.00
2025-07-15
265.0
13.80
2025-07-16
265.0
13.50
2025-07-17
260.0
15.40
2025-07-18
260.0
15.20
2025-07-21
270.0
14.25
2025-07-22
300.0
14.05
2025-07-23
300.0
12.20
2025-07-24
315.0
11.90
2025-07-25
310.0
9.45
2025-07-28
310.0
7.45
2025-07-29
305.0
6.30
TATAMOTORS
31/07/2025
690
692.35
2025-07-29
13.30
XpryDt
StrkPric
atm_premium
2024-08-29
1080.0
19.50
2024-09-26
980.0
18.00
2024-10-31
840.0
20.15
2024-11-28
780.0
16.00
2024-12-26
740.0
9.45
2025-01-30
730.0
31.45
2025-02-27
660.0
7.85
2025-03-27
710.0
12.60
2025-04-24
630.0
9.95
2025-05-29
720.0
14.40
2025-06-26
670.0
11.80
2025-07-31
690.0
13.30
TradDt
StrkPric
atm_premium
2025-06-26
690.0
44.55
2025-06-27
690.0
41.75
2025-06-30
690.0
41.70
2025-07-01
690.0
39.25
2025-07-02
690.0
37.30
2025-07-03
690.0
35.50
2025-07-04
690.0
35.60
2025-07-07
690.0
35.95
2025-07-08
700.0
33.50
2025-07-09
690.0
32.55
2025-07-10
700.0
32.30
2025-07-11
680.0
33.20
2025-07-14
680.0
31.25
2025-07-15
690.0
29.80
2025-07-16
680.0
28.85
2025-07-17
680.0
28.05
2025-07-18
680.0
25.15
2025-07-21
690.0
23.15
2025-07-22
670.0
21.55
2025-07-23
690.0
20.70
2025-07-24
700.0
18.90
2025-07-25
690.0
15.85
2025-07-28
680.0
14.60
2025-07-29
690.0
13.30
AXISBANK
31/07/2025
1,070
1,064.30
2025-07-29
13.60
XpryDt
StrkPric
atm_premium
2024-08-29
1180.0
14.40
2024-09-26
1240.0
15.10
2024-10-31
1180.0
17.85
2024-11-28
1140.0
18.85
2024-12-26
1080.0
9.00
2025-01-30
980.0
17.45
2025-02-27
1010.0
8.95
2025-03-27
1120.0
17.00
2025-04-24
1220.0
20.95
2025-05-29
1200.0
22.20
2025-06-26
1220.0
9.85
2025-07-31
1070.0
13.60
TradDt
StrkPric
atm_premium
2025-06-26
1240.0
64.00
2025-06-27
1230.0
62.05
2025-06-30
1210.0
62.75
2025-07-01
1180.0
61.80
2025-07-02
1180.0
60.10
2025-07-03
1180.0
55.75
2025-07-04
1180.0
54.40
2025-07-07
1180.0
52.80
2025-07-08
1170.0
53.25
2025-07-09
1170.0
51.00
2025-07-10
1170.0
50.35
2025-07-11
1180.0
47.95
2025-07-14
1180.0
48.50
2025-07-15
1170.0
50.75
2025-07-16
1170.0
50.20
2025-07-17
1160.0
48.40
2025-07-18
1100.0
34.00
2025-07-21
1100.0
26.15
2025-07-22
1100.0
23.65
2025-07-23
1110.0
21.15
2025-07-24
1100.0
19.25
2025-07-25
1090.0
18.50
2025-07-28
1080.0
16.50
2025-07-29
1070.0
13.60
DIXON
31/07/2025
16,750
16,784.00
2025-07-29
250.60
XpryDt
StrkPric
atm_premium
2024-08-29
13200.0
219.40
2024-09-26
14300.0
290.40
2024-10-31
14900.0
347.45
2024-11-28
15500.0
347.35
2024-12-26
18000.0
157.40
2025-01-30
14500.0
498.20
2025-02-27
14250.0
295.80
2025-03-27
13750.0
425.55
2025-04-24
16500.0
504.60
2025-05-29
15250.0
439.35
2025-06-26
14500.0
290.25
2025-07-31
16750.0
250.60
TradDt
StrkPric
atm_premium
2025-06-26
14500.0
1292.35
2025-06-27
14500.0
1292.65
2025-06-30
15000.0
1297.55
2025-07-01
14750.0
1247.90
2025-07-02
15250.0
1257.55
2025-07-03
15250.0
1228.05
2025-07-04
15250.0
1214.55
2025-07-07
15500.0
1195.90
2025-07-08
15500.0
1167.15
2025-07-09
15750.0
1172.30
2025-07-10
15750.0
1135.30
2025-07-11
15750.0
1137.90
2025-07-14
16000.0
1093.75
2025-07-15
16000.0
1066.90
2025-07-16
16250.0
1119.05
2025-07-17
16250.0
1076.85
2025-07-18
16000.0
1053.90
2025-07-21
16250.0
1003.85
2025-07-22
16250.0
1008.00
2025-07-23
16500.0
681.55
2025-07-24
16750.0
548.80
2025-07-25
16750.0
463.15
2025-07-28
16750.0
365.05
2025-07-29
16750.0
250.60
PAYTM
31/07/2025
1,080
1,073.15
2025-07-29
23.30
XpryDt
StrkPric
atm_premium
2024-12-26
980.0
16.75
2025-01-30
760.0
27.10
2025-02-27
740.0
15.05
2025-03-27
780.0
21.40
2025-04-24
880.0
19.75
2025-05-29
860.0
23.75
2025-06-26
900.0
17.15
2025-07-31
1080.0
23.30
TradDt
StrkPric
atm_premium
2025-06-26
920.0
86.80
2025-06-27
920.0
80.30
2025-06-30
940.0
80.65
2025-07-01
940.0
77.65
2025-07-02
940.0
77.30
2025-07-03
920.0
73.55
2025-07-04
940.0
71.50
2025-07-07
920.0
68.00
2025-07-08
920.0
66.75
2025-07-09
920.0
66.50
2025-07-10
940.0
70.95
2025-07-11
960.0
73.20
2025-07-14
980.0
73.90
2025-07-15
1000.0
73.20
2025-07-16
1000.0
72.35
2025-07-17
1000.0
68.95
2025-07-18
1000.0
66.50
2025-07-21
1020.0
64.85
2025-07-22
1060.0
84.95
2025-07-23
1080.0
50.40
2025-07-24
1100.0
46.15
2025-07-25
1060.0
35.75
2025-07-28
1100.0
31.20
2025-07-29
1080.0
23.30
DLF
31/07/2025
800
800.35
2025-07-29
10.65
XpryDt
StrkPric
atm_premium
2024-08-29
850.0
11.35
2024-09-26
920.0
14.50
2024-10-31
830.0
14.65
2024-11-28
830.0
15.10
2024-12-26
840.0
6.90
2025-01-30
730.0
13.20
2025-02-27
660.0
11.30
2025-03-27
690.0
14.65
2025-04-24
680.0
14.60
2025-05-29
780.0
15.35
2025-06-26
850.0
12.05
2025-07-31
800.0
10.65
TradDt
StrkPric
atm_premium
2025-06-26
850.0
56.35
2025-06-27
850.0
53.90
2025-06-30
840.0
53.40
2025-07-01
850.0
52.60
2025-07-02
830.0
51.95
2025-07-03
830.0
50.40
2025-07-04
840.0
48.55
2025-07-07
830.0
47.10
2025-07-08
840.0
47.85
2025-07-09
830.0
46.35
2025-07-10
830.0
45.05
2025-07-11
820.0
43.90
2025-07-14
820.0
41.65
2025-07-15
830.0
39.25
2025-07-16
840.0
39.80
2025-07-17
840.0
39.25
2025-07-18
840.0
35.85
2025-07-21
850.0
34.00
2025-07-22
840.0
31.30
2025-07-23
840.0
29.15
2025-07-24
820.0
27.00
2025-07-25
820.0
22.80
2025-07-28
790.0
16.50
2025-07-29
800.0
10.65
TRENT
31/07/2025
5,000
5,001.50
2025-07-29
79.45
XpryDt
StrkPric
atm_premium
2024-08-29
6900.0
126.90
2024-09-26
7600.0
130.45
2024-10-31
7400.0
150.10
2024-11-28
6700.0
146.30
2024-12-26
7000.0
96.75
2025-01-30
5400.0
133.40
2025-02-27
5000.0
81.15
2025-03-27
5200.0
120.35
2025-04-24
5300.0
100.85
2025-05-29
5600.0
123.55
2025-06-26
6100.0
126.45
2025-07-31
5000.0
79.45
TradDt
StrkPric
atm_premium
2025-06-26
6100.0
478.85
2025-06-27
6100.0
446.00
2025-06-30
6200.0
453.65
2025-07-01
6200.0
437.15
2025-07-02
6200.0
439.35
2025-07-03
6200.0
421.60
2025-07-04
5500.0
445.10
2025-07-07
5500.0
394.80
2025-07-08
5500.0
367.80
2025-07-09
5400.0
352.25
2025-07-10
5500.0
340.20
2025-07-11
5400.0
326.45
2025-07-14
5300.0
301.70
2025-07-15
5400.0
283.55
2025-07-16
5400.0
284.75
2025-07-17
5400.0
263.85
2025-07-18
5400.0
248.25
2025-07-21
5400.0
227.10
2025-07-22
5400.0
209.75
2025-07-23
5400.0
184.45
2025-07-24
5200.0
166.45
2025-07-25
5100.0
140.50
2025-07-28
5000.0
105.50
2025-07-29
5000.0
79.45
POLYCAB
31/07/2025
7,000
6,962.50
2025-07-29
129.75
XpryDt
StrkPric
atm_premium
2024-08-29
6800.0
108.50
2024-09-26
6600.0
109.05
2024-10-31
6400.0
103.20
2024-11-28
6900.0
124.10
2024-12-26
7100.0
71.90
2025-01-30
5700.0
154.00
2025-02-27
5800.0
85.05
2025-03-27
5200.0
118.80
2025-04-24
5500.0
134.85
2025-05-29
6000.0
119.30
2025-06-26
6300.0
102.60
2025-07-31
7000.0
129.75
TradDt
StrkPric
atm_premium
2025-06-26
6500.0
469.75
2025-06-27
6500.0
438.65
2025-06-30
6600.0
438.60
2025-07-01
6700.0
452.30
2025-07-02
6800.0
453.25
2025-07-03
6800.0
448.60
2025-07-04
6800.0
449.15
2025-07-07
6700.0
441.30
2025-07-08
6800.0
441.40
2025-07-09
6800.0
438.55
2025-07-10
6800.0
443.50
2025-07-11
6700.0
442.80
2025-07-14
6800.0
446.65
2025-07-15
7000.0
440.50
2025-07-16
7000.0
429.90
2025-07-17
6900.0
374.80
2025-07-18
7000.0
312.30
2025-07-21
7100.0
270.70
2025-07-22
7000.0
243.80
2025-07-23
6900.0
213.95
2025-07-24
6800.0
194.25
2025-07-25
6700.0
152.25
2025-07-28
6800.0
131.35
2025-07-29
7000.0
129.75
BAJFINANCE
31/07/2025
890
886.55
2025-07-29
15.35
XpryDt
StrkPric
atm_premium
2024-08-29
6900.0
104.90
2024-09-26
7500.0
88.00
2024-10-31
7000.0
112.45
2024-11-28
6600.0
110.45
2024-12-26
6800.0
56.00
2025-01-30
7600.0
246.35
2025-02-27
8500.0
92.05
2025-03-27
9100.0
162.70
2025-04-24
9300.0
126.80
2025-05-29
9200.0
156.15
2025-06-26
920.0
14.00
2025-07-31
890.0
15.35
TradDt
StrkPric
atm_premium
2025-06-26
960.0
56.70
2025-06-27
950.0
55.10
2025-06-30
940.0
53.45
2025-07-01
940.0
53.35
2025-07-02
930.0
53.55
2025-07-03
920.0
53.80
2025-07-04
930.0
51.25
2025-07-07
930.0
47.15
2025-07-08
930.0
45.60
2025-07-09
940.0
44.95
2025-07-10
950.0
43.50
2025-07-11
940.0
43.15
2025-07-14
920.0
42.70
2025-07-15
930.0
41.75
2025-07-16
930.0
41.95
2025-07-17
930.0
41.70
2025-07-18
940.0
42.70
2025-07-21
950.0
40.55
2025-07-22
960.0
38.40
2025-07-23
970.0
39.00
2025-07-24
960.0
38.85
2025-07-25
910.0
22.90
2025-07-28
880.0
19.45
2025-07-29
890.0
15.35
CDSL
31/07/2025
1,540
1,539.70
2025-07-29
28.30
XpryDt
StrkPric
atm_premium
2024-12-26
1820.0
17.85
2025-01-30
1260.0
43.60
2025-02-27
1200.0
19.70
2025-03-27
1200.0
30.05
2025-04-24
1300.0
20.95
2025-05-29
1460.0
34.40
2025-06-26
1760.0
43.25
2025-07-31
1540.0
28.30
TradDt
StrkPric
atm_premium
2025-06-26
1760.0
147.50
2025-06-27
1760.0
148.70
2025-06-30
1800.0
144.00
2025-07-01
1800.0
140.85
2025-07-02
1780.0
138.95
2025-07-03
1820.0
137.15
2025-07-04
1760.0
135.70
2025-07-07
1780.0
130.25
2025-07-08
1760.0
129.75
2025-07-09
1760.0
121.55
2025-07-10
1760.0
118.25
2025-07-11
1680.0
117.10
2025-07-14
1680.0
114.60
2025-07-15
1700.0
108.20
2025-07-16
1720.0
108.05
2025-07-17
1720.0
101.15
2025-07-18
1700.0
92.25
2025-07-21
1740.0
83.45
2025-07-22
1720.0
81.65
2025-07-23
1700.0
76.35
2025-07-24
1680.0
73.30
2025-07-25
1620.0
73.00
2025-07-28
1520.0
44.95
2025-07-29
1540.0
28.30
HEROMOTOCO
31/07/2025
4,350
4,325.20
2025-07-29
78.40
XpryDt
StrkPric
atm_premium
2024-08-29
5300.0
82.00
2024-09-26
6100.0
91.05
2024-10-31
4800.0
101.20
2024-11-28
4800.0
95.95
2024-12-26
4300.0
65.45
2025-01-30
4050.0
81.20
2025-02-27
3850.0
46.10
2025-03-27
3650.0
60.20
2025-04-24
3850.0
75.75
2025-05-29
4300.0
84.95
2025-06-26
4300.0
89.40
2025-07-31
4350.0
78.40
TradDt
StrkPric
atm_premium
2025-06-26
4250.0
256.90
2025-06-27
4300.0
237.45
2025-06-30
4200.0
246.50
2025-07-01
4150.0
227.60
2025-07-02
4200.0
223.75
2025-07-03
4250.0
216.30
2025-07-04
4300.0
215.35
2025-07-07
4250.0
210.25
2025-07-08
4250.0
202.95
2025-07-09
4250.0
195.15
2025-07-10
4250.0
199.50
2025-07-11
4150.0
190.85
2025-07-14
4200.0
182.05
2025-07-15
4400.0
188.15
2025-07-16
4350.0
171.55
2025-07-17
4400.0
167.75
2025-07-18
4350.0
155.95
2025-07-21
4350.0
142.05
2025-07-22
4250.0
128.65
2025-07-23
4300.0
119.95
2025-07-24
4300.0
113.20
2025-07-25
4200.0
103.40
2025-07-28
4300.0
91.00
2025-07-29
4350.0
78.40
MARUTI
31/07/2025
12,500
12,469.00
2025-07-29
173.80
XpryDt
StrkPric
atm_premium
2024-08-29
12500.0
187.70
2024-09-26
12700.0
136.85
2024-10-31
11000.0
261.10
2024-11-28
11000.0
186.60
2024-12-26
10700.0
101.80
2025-01-30
12100.0
296.65
2025-02-27
12500.0
95.55
2025-03-27
11900.0
126.60
2025-04-24
11700.0
128.65
2025-05-29
12400.0
170.15
2025-06-26
12600.0
91.10
2025-07-31
12500.0
173.80
TradDt
StrkPric
atm_premium
2025-06-26
12800.0
609.40
2025-06-27
12700.0
591.50
2025-06-30
12500.0
621.00
2025-07-01
12500.0
583.85
2025-07-02
12600.0
520.55
2025-07-03
12700.0
477.70
2025-07-04
12700.0
461.20
2025-07-07
12500.0
439.30
2025-07-08
12500.0
417.65
2025-07-09
12500.0
398.90
2025-07-10
12700.0
390.50
2025-07-11
12600.0
357.65
2025-07-14
12600.0
323.55
2025-07-15
12600.0
304.70
2025-07-16
12600.0
299.85
2025-07-17
12500.0
317.30
2025-07-18
12500.0
308.75
2025-07-21
12400.0
299.85
2025-07-22
12500.0
252.95
2025-07-23
12700.0
207.70
2025-07-24
12600.0
206.05
2025-07-25
12400.0
242.25
2025-07-28
12400.0
229.30
2025-07-29
12500.0
173.80
HINDUNILVR
31/07/2025
2,460
2,453.60
2025-07-29
20.05
XpryDt
StrkPric
atm_premium
2024-08-29
2780.0
28.20
2024-09-26
2960.0
38.80
2024-10-31
2560.0
30.70
2024-11-28
2480.0
34.35
2024-12-26
2340.0
17.60
2025-01-30
2400.0
22.50
2025-02-27
2260.0
22.00
2025-03-27
2260.0
27.80
2025-04-24
2400.0
35.55
2025-05-29
2380.0
31.60
2025-06-26
2260.0
23.55
2025-07-31
2460.0
20.05
TradDt
StrkPric
atm_premium
2025-06-26
2300.0
92.85
2025-06-27
2320.0
85.05
2025-06-30
2300.0
85.05
2025-07-01
2300.0
82.35
2025-07-02
2320.0
84.55
2025-07-03
2320.0
79.50
2025-07-04
2340.0
78.00
2025-07-07
2420.0
84.00
2025-07-08
2400.0
75.95
2025-07-09
2440.0
75.50
2025-07-10
2420.0
78.75
2025-07-11
2520.0
84.60
2025-07-14
2520.0
74.40
2025-07-15
2520.0
65.50
2025-07-16
2520.0
61.85
2025-07-17
2520.0
55.55
2025-07-18
2500.0
48.60
2025-07-21
2460.0
42.75
2025-07-22
2480.0
41.00
2025-07-23
2460.0
37.05
2025-07-24
2440.0
34.70
2025-07-25
2420.0
32.25
2025-07-28
2440.0
29.80
2025-07-29
2460.0
20.05
Low Straddle Range
UPL
31/07/2025
730
726.05
2025-07-29
13.55
XpryDt
StrkPric
atm_premium
2024-08-29
580.00
9.25
2024-09-26
605.00
9.00
2024-10-31
530.00
11.25
2024-11-28
556.35
10.55
2024-12-26
508.40
6.20
2025-01-30
540.00
9.55
2025-02-27
650.00
8.85
2025-03-27
650.00
10.15
2025-04-24
670.00
10.45
2025-05-29
630.00
10.90
2025-06-26
640.00
8.75
2025-07-31
730.00
13.55
TradDt
StrkPric
atm_premium
2025-06-26
640.0
33.55
2025-06-27
640.0
30.70
2025-06-30
660.0
33.70
2025-07-01
670.0
34.50
2025-07-02
670.0
33.95
2025-07-03
680.0
33.00
2025-07-04
680.0
33.90
2025-07-07
680.0
33.00
2025-07-08
670.0
29.85
2025-07-09
660.0
28.15
2025-07-10
660.0
28.10
2025-07-11
650.0
27.05
2025-07-14
660.0
26.95
2025-07-15
670.0
25.95
2025-07-16
670.0
24.90
2025-07-17
700.0
27.20
2025-07-18
690.0
23.30
2025-07-21
710.0
25.05
2025-07-22
720.0
24.30
2025-07-23
730.0
21.80
2025-07-24
730.0
19.10
2025-07-25
720.0
19.95
2025-07-28
730.0
18.40
2025-07-29
730.0
13.55
LODHA
31/07/2025
1,240
1,246.50
2025-07-29
29.25
XpryDt
StrkPric
atm_premium
2024-12-26
1400.0
17.65
2025-01-30
1120.0
28.10
2025-02-27
1180.0
26.35
2025-03-27
1200.0
32.45
2025-04-24
1320.0
36.15
2025-05-29
1460.0
36.70
2025-06-26
1480.0
30.90
2025-07-31
1240.0
29.25
TradDt
StrkPric
atm_premium
2025-06-26
1460.0
127.65
2025-06-27
1440.0
120.90
2025-06-30
1400.0
119.50
2025-07-01
1400.0
116.20
2025-07-02
1400.0
111.60
2025-07-03
1380.0
107.15
2025-07-04
1380.0
105.40
2025-07-07
1380.0
104.40
2025-07-08
1380.0
97.60
2025-07-09
1400.0
96.45
2025-07-10
1420.0
94.35
2025-07-11
1400.0
86.45
2025-07-14
1420.0
83.80
2025-07-15
1440.0
78.65
2025-07-16
1440.0
78.10
2025-07-17
1440.0
75.00
2025-07-18
1440.0
69.65
2025-07-21
1460.0
64.20
2025-07-22
1440.0
61.30
2025-07-23
1340.0
61.70
2025-07-24
1320.0
54.45
2025-07-25
1280.0
53.30
2025-07-28
1200.0
38.10
2025-07-29
1240.0
29.25
CIPLA
31/07/2025
1,580
1,574.00
2025-07-29
19.95
XpryDt
StrkPric
atm_premium
2024-08-29
1600.0
20.35
2024-09-26
1640.0
22.85
2024-10-31
1480.0
40.85
2024-11-28
1500.0
22.10
2024-12-26
1480.0
16.60
2025-01-30
1420.0
40.35
2025-02-27
1460.0
17.75
2025-03-27
1520.0
20.85
2025-04-24
1520.0
18.50
2025-05-29
1480.0
20.00
2025-06-26
1500.0
17.30
2025-07-31
1580.0
19.95
TradDt
StrkPric
atm_premium
2025-06-26
1500.0
79.65
2025-06-27
1520.0
76.85
2025-06-30
1520.0
77.95
2025-07-01
1520.0
77.10
2025-07-02
1500.0
78.60
2025-07-03
1520.0
78.15
2025-07-04
1520.0
78.85
2025-07-07
1520.0
74.95
2025-07-08
1500.0
72.25
2025-07-09
1500.0
68.05
2025-07-10
1480.0
67.35
2025-07-11
1480.0
64.90
2025-07-14
1500.0
61.15
2025-07-15
1500.0
58.65
2025-07-16
1480.0
58.90
2025-07-17
1480.0
56.15
2025-07-18
1480.0
53.10
2025-07-21
1480.0
50.90
2025-07-22
1460.0
48.35
2025-07-23
1480.0
45.35
2025-07-24
1480.0
47.80
2025-07-25
1540.0
42.75
2025-07-28
1580.0
30.40
2025-07-29
1580.0
19.95
COFORGE
31/07/2025
1,720
1,720.50
2025-07-29
31.40
XpryDt
StrkPric
atm_premium
2024-08-29
6100.0
117.85
2024-09-26
7000.0
130.10
2024-10-31
7800.0
150.45
2024-11-28
8600.0
141.20
2024-12-26
9400.0
90.85
2025-01-30
8500.0
229.00
2025-02-27
7600.0
139.10
2025-03-27
7900.0
198.45
2025-04-24
6900.0
181.65
2025-05-29
8500.0
175.95
2025-06-26
1860.0
29.35
2025-07-31
1720.0
31.40
TradDt
StrkPric
atm_premium
2025-06-26
1900.0
148.40
2025-06-27
1920.0
154.75
2025-06-30
1940.0
155.85
2025-07-01
1920.0
151.90
2025-07-02
1940.0
155.30
2025-07-03
1940.0
150.85
2025-07-04
1960.0
149.05
2025-07-07
1940.0
145.65
2025-07-08
1960.0
142.05
2025-07-09
1940.0
142.55
2025-07-10
1900.0
141.30
2025-07-11
1880.0
134.50
2025-07-14
1880.0
125.65
2025-07-15
1900.0
122.70
2025-07-16
1880.0
118.00
2025-07-17
1860.0
114.80
2025-07-18
1860.0
107.10
2025-07-21
1880.0
101.65
2025-07-22
1860.0
106.30
2025-07-23
1860.0
98.25
2025-07-24
1680.0
68.05
2025-07-25
1680.0
47.90
2025-07-28
1720.0
38.30
2025-07-29
1720.0
31.40
BAJAJFINSV
31/07/2025
1,980
1,972.60
2025-07-29
33.45
XpryDt
StrkPric
atm_premium
2024-08-29
1720.0
30.05
2024-09-26
1900.0
14.90
2024-10-31
1760.0
32.45
2024-11-28
1600.0
24.65
2024-12-26
1560.0
15.05
2025-01-30
1760.0
35.30
2025-02-27
1880.0
18.80
2025-03-27
1940.0
31.40
2025-04-24
2080.0
31.65
2025-05-29
2020.0
39.00
2025-06-26
2020.0
31.10
2025-07-31
1980.0
33.45
TradDt
StrkPric
atm_premium
2025-06-26
2060.0
120.50
2025-06-27
2060.0
116.40
2025-06-30
2060.0
114.80
2025-07-01
2060.0
110.40
2025-07-02
2020.0
112.75
2025-07-03
1980.0
110.40
2025-07-04
2000.0
106.25
2025-07-07
2020.0
100.90
2025-07-08
2020.0
95.85
2025-07-09
2040.0
90.30
2025-07-10
2040.0
85.60
2025-07-11
2020.0
85.15
2025-07-14
2020.0
83.30
2025-07-15
2040.0
80.05
2025-07-16
2040.0
78.05
2025-07-17
2040.0
75.60
2025-07-18
2040.0
74.20
2025-07-21
2060.0
70.40
2025-07-22
2040.0
69.20
2025-07-23
2060.0
65.20
2025-07-24
2040.0
65.90
2025-07-25
1980.0
52.45
2025-07-28
1980.0
41.70
2025-07-29
1980.0
33.45
M&M
31/07/2025
3,200
3,199.30
2025-07-29
64.25
XpryDt
StrkPric
atm_premium
2024-08-29
2800.0
49.60
2024-09-26
3100.0
48.30
2024-10-31
2750.0
58.30
2024-11-28
3000.0
75.25
2024-12-26
2950.0
33.75
2025-01-30
2850.0
61.65
2025-02-27
2750.0
49.30
2025-03-27
2750.0
58.25
2025-04-24
2800.0
45.05
2025-05-29
3050.0
64.75
2025-06-26
3150.0
50.20
2025-07-31
3200.0
64.25
TradDt
StrkPric
atm_premium
2025-06-26
3200.0
204.00
2025-06-27
3200.0
198.25
2025-06-30
3200.0
199.55
2025-07-01
3150.0
186.95
2025-07-02
3150.0
178.80
2025-07-03
3150.0
172.75
2025-07-04
3200.0
163.15
2025-07-07
3150.0
156.70
2025-07-08
3150.0
150.80
2025-07-09
3200.0
147.25
2025-07-10
3150.0
144.05
2025-07-11
3100.0
145.45
2025-07-14
3100.0
137.05
2025-07-15
3150.0
129.10
2025-07-16
3200.0
133.95
2025-07-17
3200.0
130.55
2025-07-18
3200.0
128.20
2025-07-21
3250.0
117.55
2025-07-22
3250.0
113.35
2025-07-23
3250.0
106.10
2025-07-24
3250.0
95.45
2025-07-25
3250.0
86.75
2025-07-28
3200.0
76.60
2025-07-29
3200.0
64.25
High Volatile
RECLTD
31/07/2025
400
400.10
2025-07-29
5.05
XpryDt
StrkPric
atm_premium
2024-08-29
620.0
14.80
2024-09-26
550.0
10.65
2024-10-31
550.0
13.25
2024-11-28
520.0
11.50
2024-12-26
510.0
7.75
2025-01-30
420.0
11.05
2025-02-27
380.0
7.60
2025-03-27
440.0
9.45
2025-04-24
440.0
7.95
2025-05-29
410.0
11.25
2025-06-26
400.0
6.85
2025-07-31
400.0
5.05
TradDt
StrkPric
atm_premium
2025-06-26
410.0
30.70
2025-06-27
400.0
30.25
2025-06-30
400.0
29.95
2025-07-01
400.0
27.65
2025-07-02
400.0
27.15
2025-07-03
390.0
25.90
2025-07-04
390.0
24.95
2025-07-07
390.0
23.90
2025-07-08
390.0
23.90
2025-07-09
390.0
23.35
2025-07-10
400.0
23.40
2025-07-11
400.0
22.50
2025-07-14
400.0
21.45
2025-07-15
400.0
20.25
2025-07-16
400.0
19.10
2025-07-17
400.0
18.70
2025-07-18
400.0
17.35
2025-07-21
400.0
15.25
2025-07-22
390.0
16.35
2025-07-23
400.0
16.65
2025-07-24
410.0
18.30
2025-07-25
400.0
11.80
2025-07-28
390.0
9.50
2025-07-29
400.0
5.05
HDFCAMC
31/07/2025
5,600
5,627.50
2025-07-29
79.55
XpryDt
StrkPric
atm_premium
2024-08-29
4500.0
69.10
2024-09-26
4500.0
96.10
2024-10-31
4400.0
75.75
2024-11-28
4250.0
81.65
2024-12-26
4200.0
56.90
2025-01-30
3700.0
90.70
2025-02-27
3750.0
53.15
2025-03-27
4100.0
71.50
2025-04-24
4500.0
77.60
2025-05-29
4800.0
90.45
2025-06-26
5060.0
81.75
2025-07-31
5600.0
79.55
TradDt
StrkPric
atm_premium
2025-06-26
5100.0
322.15
2025-06-27
5160.0
330.65
2025-06-30
5210.0
331.00
2025-07-01
5160.0
325.50
2025-07-02
5100.0
313.25
2025-07-03
5060.0
309.10
2025-07-04
5060.0
299.65
2025-07-07
5010.0
305.40
2025-07-08
5150.0
309.70
2025-07-09
5160.0
300.40
2025-07-10
5210.0
304.25
2025-07-11
5150.0
290.90
2025-07-14
5110.0
280.00
2025-07-15
5310.0
439.25
2025-07-16
5350.0
278.45
2025-07-17
5500.0
245.70
2025-07-18
5600.0
204.25
2025-07-21
5600.0
162.80
2025-07-22
5600.0
149.35
2025-07-23
5600.0
137.45
2025-07-24
5600.0
128.90
2025-07-25
5500.0
120.40
2025-07-28
5500.0
97.60
2025-07-29
5600.0
79.55
KALYANKJIL
31/07/2025
600
604.40
2025-07-29
12.45
XpryDt
StrkPric
atm_premium
2024-12-26
720.0
11.45
2025-01-30
440.0
16.80
2025-02-27
480.0
13.35
2025-03-27
460.0
16.95
2025-04-24
530.0
13.85
2025-05-29
560.0
14.40
2025-06-26
520.0
9.30
2025-07-31
600.0
12.45
TradDt
StrkPric
atm_premium
2025-06-26
560.0
104.20
2025-06-27
550.0
45.25
2025-06-30
560.0
44.65
2025-07-01
570.0
45.85
2025-07-02
590.0
48.40
2025-07-03
590.0
46.35
2025-07-04
590.0
45.70
2025-07-07
590.0
41.80
2025-07-08
580.0
41.45
2025-07-09
580.0
40.70
2025-07-10
590.0
39.30
2025-07-11
580.0
36.65
2025-07-14
590.0
34.50
2025-07-15
590.0
34.25
2025-07-16
590.0
33.15
2025-07-17
600.0
34.20
2025-07-18
590.0
30.80
2025-07-21
590.0
27.35
2025-07-22
590.0
24.20
2025-07-23
610.0
24.75
2025-07-24
610.0
23.15
2025-07-25
590.0
19.35
2025-07-28
600.0
16.95
2025-07-29
600.0
12.45
PERSISTENT
31/07/2025
5,200
5,176.50
2025-07-29
110.45
XpryDt
StrkPric
atm_premium
2024-08-29
4900.0
99.30
2024-09-26
5400.0
101.10
2024-10-31
5650.0
96.80
2024-11-28
6000.0
118.55
2024-12-26
6400.0
67.10
2025-01-30
5900.0
129.90
2025-02-27
5500.0
101.50
2025-03-27
5600.0
153.30
2025-04-24
5000.0
180.35
2025-05-29
5700.0
150.40
2025-06-26
6100.0
104.50
2025-07-31
5200.0
110.45
TradDt
StrkPric
atm_premium
2025-06-26
6100.0
514.40
2025-06-27
6100.0
505.10
2025-06-30
6100.0
502.75
2025-07-01
6100.0
490.95
2025-07-02
6000.0
488.95
2025-07-03
6000.0
484.05
2025-07-04
5900.0
467.95
2025-07-07
5900.0
453.70
2025-07-08
5800.0
453.30
2025-07-09
5700.0
461.50
2025-07-10
5700.0
460.40
2025-07-11
5600.0
406.35
2025-07-14
5600.0
401.10
2025-07-15
5600.0
385.30
2025-07-16
5600.0
377.40
2025-07-17
5500.0
373.40
2025-07-18
5600.0
350.95
2025-07-21
5800.0
328.00
2025-07-22
5700.0
321.75
2025-07-23
5600.0
316.55
2025-07-24
5200.0
216.75
2025-07-25
5100.0
159.55
2025-07-28
5100.0
138.05
2025-07-29
5200.0
110.45
NTPC
31/07/2025
335
334.60
2025-07-29
7.80
XpryDt
StrkPric
atm_premium
2024-08-29
410.0
5.35
2024-09-26
430.0
5.70
2024-10-31
410.0
7.70
2024-11-28
360.0
7.80
2024-12-26
335.0
3.35
2025-01-30
320.0
5.90
2025-02-27
320.0
4.20
2025-03-27
365.0
6.90
2025-04-24
360.0
3.65
2025-05-29
340.0
6.10
2025-06-26
330.0
4.30
2025-07-31
335.0
7.80
TradDt
StrkPric
atm_premium
2025-06-26
340.0
18.25
2025-06-27
340.0
17.40
2025-06-30
335.0
16.95
2025-07-01
335.0
15.40
2025-07-02
335.0
14.65
2025-07-03
335.0
14.15
2025-07-04
335.0
13.75
2025-07-07
340.0
12.35
2025-07-08
345.0
11.50
2025-07-09
345.0
10.25
2025-07-10
340.0
10.80
2025-07-11
345.0
9.30
2025-07-14
345.0
7.80
2025-07-15
345.0
7.40
2025-07-16
345.0
7.70
2025-07-17
345.0
7.10
2025-07-18
340.0
7.40
2025-07-21
340.0
6.50
2025-07-22
340.0
6.10
2025-07-23
345.0
4.50
2025-07-24
340.0
6.60
2025-07-25
335.0
7.50
2025-07-28
335.0
7.15
2025-07-29
335.0
7.80
High Straddle Range
High Volatile
DRREDDY
31/07/2025
1,300
1,299.80
2025-07-29
11.65
XpryDt
StrkPric
atm_premium
2024-08-29
6950.0
91.30
2024-09-26
6650.0
85.35
2024-10-31
1270.0
21.60
2024-11-28
1210.0
18.10
2024-12-26
1350.0
15.30
2025-01-30
1170.0
20.30
2025-02-27
1130.0
14.50
2025-03-27
1170.0
18.85
2025-04-24
1170.0
14.60
2025-05-29
1240.0
13.35
2025-06-26
1330.0
10.50
2025-07-31
1300.0
11.65
TradDt
StrkPric
atm_premium
2025-06-26
1320.0
81.10
2025-06-27
1300.0
75.65
2025-06-30
1280.0
72.45
2025-07-01
1280.0
71.30
2025-07-02
1270.0
69.55
2025-07-03
1290.0
70.30
2025-07-04
1310.0
71.50
2025-07-07
1310.0
69.90
2025-07-08
1280.0
68.85
2025-07-09
1260.0
63.35
2025-07-10
1260.0
60.80
2025-07-11
1260.0
58.90
2025-07-14
1260.0
56.35
2025-07-15
1260.0
55.20
2025-07-16
1260.0
54.20
2025-07-17
1270.0
54.25
2025-07-18
1260.0
52.95
2025-07-21
1260.0
49.05
2025-07-22
1240.0
48.35
2025-07-23
1250.0
43.40
2025-07-24
1270.0
29.10
2025-07-25
1280.0
24.25
2025-07-28
1290.0
20.45
2025-07-29
1300.0
11.65
JSWSTEEL
31/07/2025
1,040
1,034.90
2025-07-29
20.15
XpryDt
StrkPric
atm_premium
2024-08-29
950.0
14.40
2024-09-26
990.0
18.45
2024-10-31
960.0
18.00
2024-11-28
960.0
15.80
2024-12-26
920.0
9.05
2025-01-30
920.0
14.65
2025-02-27
960.0
11.15
2025-03-27
1060.0
16.10
2025-04-24
1040.0
17.60
2025-05-29
1020.0
17.90
2025-06-26
1010.0
16.00
2025-07-31
1040.0
20.15
TradDt
StrkPric
atm_premium
2025-06-26
1040.0
64.90
2025-06-27
1030.0
61.35
2025-06-30
1020.0
58.80
2025-07-01
1030.0
56.70
2025-07-02
1060.0
60.05
2025-07-03
1050.0
57.15
2025-07-04
1040.0
55.80
2025-07-07
1040.0
55.00
2025-07-08
1050.0
55.20
2025-07-09
1040.0
53.90
2025-07-10
1050.0
52.05
2025-07-11
1040.0
50.65
2025-07-14
1040.0
49.45
2025-07-15
1040.0
49.10
2025-07-16
1030.0
46.45
2025-07-17
1040.0
44.35
2025-07-18
1040.0
40.95
2025-07-21
1040.0
33.25
2025-07-22
1030.0
30.00
2025-07-23
1040.0
27.30
2025-07-24
1040.0
24.70
2025-07-25
1030.0
21.90
2025-07-28
1030.0
19.00
2025-07-29
1040.0
20.15
SHRIRAMFIN
31/07/2025
640
638.35
2025-07-29
14.00
XpryDt
StrkPric
atm_premium
2024-08-29
3200.0
59.05
2024-09-26
3500.0
60.05
2024-10-31
3250.0
70.80
2024-11-28
3050.0
74.75
2024-12-26
2900.0
45.30
2025-01-30
530.0
13.70
2025-02-27
580.0
12.30
2025-03-27
680.0
15.45
2025-04-24
700.0
15.25
2025-05-29
660.0
15.95
2025-06-26
680.0
15.00
2025-07-31
640.0
14.00
TradDt
StrkPric
atm_premium
2025-06-26
700.0
57.45
2025-06-27
700.0
55.50
2025-06-30
710.0
55.90
2025-07-01
700.0
53.25
2025-07-02
680.0
52.35
2025-07-03
680.0
50.05
2025-07-04
680.0
49.05
2025-07-07
670.0
46.95
2025-07-08
670.0
45.70
2025-07-09
680.0
44.50
2025-07-10
670.0
44.15
2025-07-11
670.0
41.80
2025-07-14
670.0
41.40
2025-07-15
690.0
41.75
2025-07-16
670.0
41.15
2025-07-17
670.0
39.00
2025-07-18
650.0
38.15
2025-07-21
660.0
36.00
2025-07-22
640.0
34.75
2025-07-23
660.0
34.55
2025-07-24
630.0
34.25
2025-07-25
620.0
26.20
2025-07-28
630.0
18.30
2025-07-29
640.0
14.00
HCLTECH
31/07/2025
1,480
1,472.40
2025-07-29
19.15
XpryDt
StrkPric
atm_premium
2024-08-29
1700.0
25.50
2024-09-26
1780.0
29.00
2024-10-31
1860.0
20.20
2024-11-28
1900.0
27.15
2024-12-26
1900.0
10.60
2025-01-30
1700.0
32.00
2025-02-27
1640.0
19.05
2025-03-27
1620.0
28.65
2025-04-24
1480.0
62.20
2025-05-29
1660.0
23.85
2025-06-26
1700.0
22.65
2025-07-31
1480.0
19.15
TradDt
StrkPric
atm_premium
2025-06-26
1720.0
107.90
2025-06-27
1720.0
108.45
2025-06-30
1720.0
108.50
2025-07-01
1720.0
106.55
2025-07-02
1720.0
107.00
2025-07-03
1700.0
103.05
2025-07-04
1720.0
99.40
2025-07-07
1700.0
98.35
2025-07-08
1700.0
98.30
2025-07-09
1660.0
99.85
2025-07-10
1660.0
95.90
2025-07-11
1620.0
89.30
2025-07-14
1620.0
85.80
2025-07-15
1560.0
56.45
2025-07-16
1560.0
54.05
2025-07-17
1540.0
51.40
2025-07-18
1560.0
48.60
2025-07-21
1540.0
44.20
2025-07-22
1520.0
40.80
2025-07-23
1540.0
37.65
2025-07-24
1520.0
35.05
2025-07-25
1500.0
27.70
2025-07-28
1460.0
24.00
2025-07-29
1480.0
19.15
ADANIPORTS
31/07/2025
1,400
1,395.90
2025-07-29
12.60
XpryDt
StrkPric
atm_premium
2024-08-29
1480.0
17.80
2024-09-26
1460.0
21.85
2024-10-31
1360.0
29.70
2024-11-28
1120.0
44.50
2024-12-26
1180.0
9.95
2025-01-30
1080.0
29.15
2025-02-27
1080.0
11.00
2025-03-27
1180.0
24.95
2025-04-24
1240.0
30.05
2025-05-29
1400.0
17.50
2025-06-26
1400.0
24.80
2025-07-31
1400.0
12.60
TradDt
StrkPric
atm_premium
2025-06-26
1440.0
85.95
2025-06-27
1460.0
82.50
2025-06-30
1460.0
81.40
2025-07-01
1460.0
78.55
2025-07-02
1460.0
75.20
2025-07-03
1440.0
70.00
2025-07-04
1440.0
69.55
2025-07-07
1440.0
66.45
2025-07-08
1460.0
63.55
2025-07-09
1440.0
61.40
2025-07-10
1440.0
59.35
2025-07-11
1440.0
58.50
2025-07-14
1440.0
55.75
2025-07-15
1440.0
51.95
2025-07-16
1460.0
55.70
2025-07-17
1460.0
53.55
2025-07-18
1440.0
49.45
2025-07-21
1460.0
46.25
2025-07-22
1420.0
44.15
2025-07-23
1420.0
40.70
2025-07-24
1420.0
37.00
2025-07-25
1400.0
27.85
2025-07-28
1380.0
23.80
2025-07-29
1400.0
12.60
Low Volatile
OBEROIRLTY
31/07/2025
1,680
1,664.80
2025-07-29
28.35
XpryDt
StrkPric
atm_premium
2024-08-29
1720.0
27.05
2024-09-26
1900.0
27.90
2024-10-31
1980.0
31.90
2024-11-28
1980.0
44.15
2024-12-26
2300.0
24.70
2025-01-30
1680.0
46.05
2025-02-27
1540.0
28.50
2025-03-27
1640.0
35.75
2025-04-24
1700.0
35.85
2025-05-29
1760.0
33.10
2025-06-26
1980.0
23.85
2025-07-31
1680.0
28.35
TradDt
StrkPric
atm_premium
2025-06-26
1940.0
150.75
2025-06-27
1920.0
142.85
2025-06-30
1920.0
145.25
2025-07-01
1920.0
137.45
2025-07-02
1900.0
136.60
2025-07-03
1880.0
130.50
2025-07-04
1880.0
130.40
2025-07-07
1860.0
126.05
2025-07-08
1860.0
120.75
2025-07-09
1840.0
115.95
2025-07-10
1860.0
115.80
2025-07-11
1840.0
109.15
2025-07-14
1820.0
109.45
2025-07-15
1820.0
107.70
2025-07-16
1820.0
111.75
2025-07-17
1840.0
110.30
2025-07-18
1840.0
104.90
2025-07-21
1840.0
96.00
2025-07-22
1820.0
64.70
2025-07-23
1760.0
51.50
2025-07-24
1740.0
43.90
2025-07-25
1700.0
36.85
2025-07-28
1640.0
34.75
2025-07-29
1680.0
28.35
Low Volatile
APOLLOHOSP
31/07/2025
7,450
7,456.00
2025-07-29
96.05
XpryDt
StrkPric
atm_premium
2024-08-29
6750.0
86.90
2024-09-26
7150.0
82.90
2024-10-31
7000.0
83.35
2024-11-28
7100.0
97.35
2024-12-26
7200.0
58.10
2025-01-30
6700.0
91.75
2025-02-27
6250.0
53.55
2025-03-27
6650.0
84.15
2025-04-24
7100.0
77.90
2025-05-29
7050.0
115.40
2025-06-26
7000.0
70.85
2025-07-31
7450.0
96.05
TradDt
StrkPric
atm_premium
2025-06-26
7150.0
644.75
2025-06-27
7350.0
687.45
2025-06-30
7300.0
327.35
2025-07-01
7500.0
353.10
2025-07-02
7500.0
332.15
2025-07-03
7600.0
321.85
2025-07-04
7600.0
303.90
2025-07-07
7650.0
294.75
2025-07-08
7600.0
279.35
2025-07-09
7500.0
261.60
2025-07-10
7400.0
259.75
2025-07-11
7250.0
260.05
2025-07-14
7250.0
247.05
2025-07-15
7350.0
227.30
2025-07-16
7350.0
216.30
2025-07-17
7350.0
205.40
2025-07-18
7350.0
200.05
2025-07-21
7250.0
177.40
2025-07-22
7250.0
156.00
2025-07-23
7400.0
152.80
2025-07-24
7400.0
149.30
2025-07-25
7450.0
131.75
2025-07-28
7350.0
104.60
2025-07-29
7450.0
96.05
ITC
31/07/2025
410
408.45
2025-07-29
4.55
XpryDt
StrkPric
atm_premium
2024-08-29
500.0
6.55
2024-09-26
515.0
5.90
2024-10-31
490.0
6.05
2024-11-28
475.0
7.45
2024-12-26
480.0
4.85
2025-01-30
435.0
7.65
2025-02-27
405.0
4.10
2025-03-27
410.0
6.05
2025-04-24
430.0
4.95
2025-05-29
425.0
7.35
2025-06-26
415.0
4.45
2025-07-31
410.0
4.55
TradDt
StrkPric
atm_premium
2025-06-26
425.0
15.80
2025-06-27
420.0
14.75
2025-06-30
420.0
14.75
2025-07-01
420.0
14.05
2025-07-02
415.0
14.20
2025-07-03
415.0
13.85
2025-07-04
415.0
13.25
2025-07-07
420.0
12.45
2025-07-08
420.0
11.80
2025-07-09
420.0
10.95
2025-07-10
420.0
11.00
2025-07-11
420.0
10.30
2025-07-14
420.0
9.55
2025-07-15
425.0
9.00
2025-07-16
425.0
8.45
2025-07-17
425.0
8.00
2025-07-18
425.0
7.65
2025-07-21
420.0
6.45
2025-07-22
415.0
6.50
2025-07-23
415.0
5.90
2025-07-24
410.0
5.85
2025-07-25
410.0
5.60
2025-07-28
410.0
4.60
2025-07-29
410.0
4.55
TATAPOWER
31/07/2025
400
399.85
2025-07-29
6.90
XpryDt
StrkPric
atm_premium
2024-08-29
430.0
7.35
2024-09-26
470.0
9.70
2024-10-31
425.0
11.45
2024-11-28
410.0
8.30
2024-12-26
400.0
3.60
2025-01-30
345.0
7.70
2025-02-27
350.0
6.70
2025-03-27
375.0
6.15
2025-04-24
390.0
7.30
2025-05-29
400.0
7.95
2025-06-26
400.0
5.75
2025-07-31
400.0
6.90
TradDt
StrkPric
atm_premium
2025-06-26
410.0
23.60
2025-06-27
410.0
22.90
2025-06-30
410.0
21.95
2025-07-01
410.0
21.00
2025-07-02
410.0
20.80
2025-07-03
400.0
20.65
2025-07-04
405.0
20.00
2025-07-07
405.0
19.60
2025-07-08
405.0
18.95
2025-07-09
400.0
18.85
2025-07-10
400.0
18.65
2025-07-11
400.0
18.00
2025-07-14
405.0
16.75
2025-07-15
405.0
15.85
2025-07-16
415.0
16.00
2025-07-17
415.0
14.90
2025-07-18
410.0
13.85
2025-07-21
400.0
12.40
2025-07-22
400.0
11.50
2025-07-23
405.0
10.75
2025-07-24
400.0
9.60
2025-07-25
395.0
8.95
2025-07-28
400.0
8.15
2025-07-29
400.0
6.90
IEX
31/07/2025
135
134.65
2025-07-29
6.00
XpryDt
StrkPric
atm_premium
2024-08-29
195.0
4.50
2024-09-26
212.5
9.20
2024-10-31
180.0
4.60
2024-11-28
165.0
3.30
2024-12-26
177.5
2.65
2025-01-30
167.5
4.25
2025-02-27
167.5
2.80
2025-03-27
175.0
3.80
2025-04-24
190.0
3.95
2025-05-29
200.0
5.15
2025-06-26
187.5
3.10
2025-07-31
135.0
6.00
TradDt
StrkPric
atm_premium
2025-06-26
192.5
15.45
2025-06-27
190.0
13.95
2025-06-30
195.0
14.45
2025-07-01
192.5
13.90
2025-07-02
197.5
14.00
2025-07-03
197.5
13.55
2025-07-04
197.5
13.20
2025-07-07
200.0
12.50
2025-07-08
202.5
12.50
2025-07-09
210.0
13.40
2025-07-10
207.5
12.85
2025-07-11
207.5
12.50
2025-07-14
207.5
11.80
2025-07-15
210.0
11.35
2025-07-16
210.0
10.70
2025-07-17
207.5
10.85
2025-07-18
202.5
10.10
2025-07-21
197.5
12.75
2025-07-22
192.5
14.65
2025-07-23
187.5
19.65
2025-07-24
130.0
75.00
2025-07-25
145.0
13.70
2025-07-28
140.0
7.75
2025-07-29
135.0
6.00
High Straddle Range
High Volatile
SBILIFE
31/07/2025
1,840
1,833.40
2025-07-29
19.85
XpryDt
StrkPric
atm_premium
2024-08-29
1840.0
28.30
2024-09-26
1860.0
26.45
2024-10-31
1660.0
25.00
2024-11-28
1500.0
23.95
2024-12-26
1380.0
15.60
2025-01-30
1420.0
23.15
2025-02-27
1480.0
15.50
2025-03-27
1560.0
23.50
2025-04-24
1620.0
20.85
2025-05-29
1800.0
16.90
2025-06-26
1840.0
15.85
2025-07-31
1840.0
19.85
TradDt
StrkPric
atm_premium
2025-06-26
1880.0
305.60
2025-06-27
1860.0
92.70
2025-06-30
1840.0
93.75
2025-07-01
1860.0
86.55
2025-07-02
1860.0
84.90
2025-07-03
1820.0
88.60
2025-07-04
1800.0
84.00
2025-07-07
1820.0
80.45
2025-07-08
1820.0
74.30
2025-07-09
1820.0
69.55
2025-07-10
1820.0
68.60
2025-07-11
1840.0
62.90
2025-07-14
1860.0
60.75
2025-07-15
1840.0
57.60
2025-07-16
1840.0
55.85
2025-07-17
1800.0
62.25
2025-07-18
1800.0
60.55
2025-07-21
1800.0
58.45
2025-07-22
1820.0
53.20
2025-07-23
1820.0
49.45
2025-07-24
1800.0
51.80
2025-07-25
1840.0
33.35
2025-07-28
1840.0
23.85
2025-07-29
1840.0
19.85
TITAN
31/07/2025
3,400
3,379.20
2025-07-29
41.30
XpryDt
StrkPric
atm_premium
2024-08-29
3540.0
47.75
2024-09-26
3800.0
40.80
2024-10-31
3300.0
55.45
2024-11-28
3350.0
59.45
2024-12-26
3350.0
34.50
2025-01-30
3350.0
62.65
2025-02-27
3200.0
31.65
2025-03-27
3050.0
46.95
2025-04-24
3340.0
47.05
2025-05-29
3600.0
62.75
2025-06-26
3520.0
41.65
2025-07-31
3400.0
41.30
TradDt
StrkPric
atm_premium
2025-06-26
3700.0
189.00
2025-06-27
3680.0
181.20
2025-06-30
3700.0
180.00
2025-07-01
3700.0
176.30
2025-07-02
3720.0
173.05
2025-07-03
3680.0
164.90
2025-07-04
3680.0
171.45
2025-07-07
3680.0
168.55
2025-07-08
3460.0
154.70
2025-07-09
3450.0
144.35
2025-07-10
3440.0
134.65
2025-07-11
3360.0
125.65
2025-07-14
3400.0
114.20
2025-07-15
3440.0
109.75
2025-07-16
3440.0
104.35
2025-07-17
3440.0
97.30
2025-07-18
3400.0
91.85
2025-07-21
3440.0
86.35
2025-07-22
3480.0
81.55
2025-07-23
3480.0
73.35
2025-07-24
3480.0
65.45
2025-07-25
3460.0
59.55
2025-07-28
3400.0
54.05
2025-07-29
3400.0
41.30
BIOCON
31/07/2025
400
398.15
2025-07-29
7.90
XpryDt
StrkPric
atm_premium
2024-08-29
355.0
5.70
2024-09-26
375.0
9.95
2024-10-31
325.0
10.30
2024-11-28
355.0
9.10
2024-12-26
345.0
5.40
2025-01-30
360.0
8.50
2025-02-27
320.0
5.65
2025-03-27
350.0
7.05
2025-04-24
335.0
6.25
2025-05-29
335.0
6.60
2025-06-26
350.0
7.10
2025-07-31
400.0
7.90
TradDt
StrkPric
atm_premium
2025-06-26
355.0
26.65
2025-06-27
355.0
23.80
2025-06-30
360.0
24.45
2025-07-01
365.0
24.15
2025-07-02
370.0
23.40
2025-07-03
375.0
22.90
2025-07-04
380.0
23.30
2025-07-07
375.0
21.80
2025-07-08
370.0
21.40
2025-07-09
375.0
21.00
2025-07-10
375.0
19.85
2025-07-11
375.0
19.35
2025-07-14
380.0
19.40
2025-07-15
390.0
18.55
2025-07-16
395.0
19.35
2025-07-17
400.0
18.30
2025-07-18
400.0
17.15
2025-07-21
395.0
15.40
2025-07-22
390.0
13.60
2025-07-23
400.0
13.35
2025-07-24
400.0
11.75
2025-07-25
395.0
11.25
2025-07-28
390.0
10.20
2025-07-29
400.0
7.90
SOLARINDS
31/07/2025
14,500
14,471.00
2025-07-29
81.80
XpryDt
StrkPric
atm_premium
2025-02-27
8900.0
173.25
2025-03-27
10800.0
190.00
2025-06-26
17000.0
327.55
2025-07-31
14500.0
81.80
TradDt
StrkPric
atm_premium
2025-06-26
17500.0
1297.40
2025-06-27
17500.0
1270.90
2025-06-30
17750.0
1249.00
2025-07-01
17250.0
1220.00
2025-07-02
17000.0
1181.25
2025-07-03
17000.0
1123.85
2025-07-04
17000.0
1113.40
2025-07-07
16750.0
1056.10
2025-07-08
16500.0
1004.35
2025-07-09
16500.0
973.05
2025-07-10
16000.0
986.85
2025-07-11
15500.0
962.60
2025-07-14
15250.0
902.30
2025-07-15
15500.0
834.10
2025-07-16
15250.0
707.35
2025-07-17
15250.0
630.60
2025-07-18
15000.0
529.00
2025-07-21
15000.0
457.70
2025-07-22
15000.0
419.40
2025-07-23
15000.0
367.55
2025-07-24
14750.0
298.85
2025-07-25
14500.0
194.55
2025-07-28
14500.0
120.25
2025-07-29
14500.0
81.80
Low Straddle Range
Low Volatile
HINDALCO
31/07/2025
690
692.70
2025-07-29
10.05
XpryDt
StrkPric
atm_premium
2024-08-29
700.0
11.00
2024-09-26
720.0
16.10
2024-10-31
690.0
14.00
2024-11-28
670.0
13.35
2024-12-26
630.0
6.70
2025-01-30
580.0
13.45
2025-02-27
620.0
8.90
2025-03-27
690.0
12.05
2025-04-24
620.0
10.65
2025-05-29
660.0
11.10
2025-06-26
670.0
8.90
2025-07-31
690.0
10.05
TradDt
StrkPric
atm_premium
2025-06-26
690.0
44.10
2025-06-27
700.0
40.40
2025-06-30
700.0
38.55
2025-07-01
700.0
37.35
2025-07-02
700.0
37.95
2025-07-03
700.0
36.95
2025-07-04
700.0
36.00
2025-07-07
690.0
34.20
2025-07-08
690.0
33.65
2025-07-09
680.0
33.75
2025-07-10
680.0
32.55
2025-07-11
670.0
31.30
2025-07-14
670.0
30.30
2025-07-15
670.0
27.95
2025-07-16
670.0
26.35
2025-07-17
680.0
25.00
2025-07-18
680.0
22.30
2025-07-21
680.0
20.40
2025-07-22
690.0
19.15
2025-07-23
700.0
17.20
2025-07-24
700.0
16.45
2025-07-25
690.0
14.45
2025-07-28
690.0
12.45
2025-07-29
690.0
10.05
SRF
31/07/2025
3,100
3,110.00
2025-07-29
57.05
XpryDt
StrkPric
atm_premium
2024-08-29
2560.0
41.05
2024-09-26
2440.0
35.35
2024-10-31
2260.0
34.40
2024-11-28
2240.0
40.00
2024-12-26
2280.0
31.05
2025-01-30
2600.0
87.65
2025-02-27
2780.0
38.95
2025-03-27
2960.0
45.85
2025-04-24
3020.0
55.60
2025-05-29
2900.0
52.20
2025-06-26
3050.0
52.60
2025-07-31
3100.0
57.05
TradDt
StrkPric
atm_premium
2025-06-26
3150.0
417.75
2025-06-27
3200.0
206.70
2025-06-30
3250.0
203.80
2025-07-01
3200.0
195.05
2025-07-02
3300.0
206.30
2025-07-03
3250.0
193.20
2025-07-04
3250.0
188.60
2025-07-07
3250.0
182.30
2025-07-08
3300.0
178.45
2025-07-09
3300.0
173.45
2025-07-10
3250.0
169.25
2025-07-11
3200.0
157.65
2025-07-14
3200.0
156.15
2025-07-15
3250.0
151.95
2025-07-16
3200.0
147.55
2025-07-17
3200.0
145.05
2025-07-18
3200.0
142.90
2025-07-21
3150.0
140.35
2025-07-22
3150.0
140.00
2025-07-23
3200.0
118.05
2025-07-24
3150.0
89.95
2025-07-25
3050.0
77.50
2025-07-28
3050.0
68.60
2025-07-29
3100.0
57.05
GAIL
31/07/2025
182
182.98
2025-07-29
3.50
XpryDt
StrkPric
atm_premium
2024-08-29
235.0
3.50
2024-09-26
220.0
4.25
2024-10-31
205.0
4.35
2024-11-28
195.0
3.90
2024-12-26
197.5
2.25
2025-01-30
167.5
4.85
2025-02-27
161.0
2.05
2025-03-27
177.5
3.70
2025-04-24
192.5
3.45
2025-05-29
195.0
4.50
2025-06-26
185.0
2.80
2025-07-31
182.5
3.50
TradDt
StrkPric
atm_premium
2025-06-26
187.5
12.85
2025-06-27
192.5
13.15
2025-06-30
190.0
12.65
2025-07-01
190.0
12.15
2025-07-02
192.5
12.15
2025-07-03
192.5
11.85
2025-07-04
192.5
11.60
2025-07-07
192.5
11.20
2025-07-08
192.5
10.80
2025-07-09
185.0
10.60
2025-07-10
185.0
10.05
2025-07-11
182.5
9.85
2025-07-14
185.0
9.50
2025-07-15
185.0
8.85
2025-07-16
185.0
8.50
2025-07-17
185.0
8.20
2025-07-18
185.0
7.45
2025-07-21
185.0
6.80
2025-07-22
185.0
7.15
2025-07-23
187.5
6.70
2025-07-24
187.5
6.15
2025-07-25
182.5
6.00
2025-07-28
180.0
6.30
2025-07-29
182.5
3.50
ANGELONE
31/07/2025
2,650
2,632.10
2025-07-29
54.85
XpryDt
StrkPric
atm_premium
2024-12-26
2900.0
54.15
2025-01-30
2200.0
66.30
2025-02-27
2200.0
62.20
2025-03-27
2300.0
62.75
2025-04-24
2550.0
395.45
2025-05-29
3000.0
101.35
2025-06-26
2950.0
66.25
2025-07-31
2650.0
54.85
TradDt
StrkPric
atm_premium
2025-06-26
2900.0
323.80
2025-06-27
2950.0
310.95
2025-06-30
2950.0
313.00
2025-07-01
3000.0
300.85
2025-07-02
2950.0
288.85
2025-07-03
2950.0
277.90
2025-07-04
2750.0
268.45
2025-07-07
2800.0
253.35
2025-07-08
2700.0
247.95
2025-07-09
2750.0
242.85
2025-07-10
2750.0
242.25
2025-07-11
2650.0
242.60
2025-07-14
2650.0
231.70
2025-07-15
2650.0
245.60
2025-07-16
2700.0
209.85
2025-07-17
2750.0
156.10
2025-07-18
2700.0
156.45
2025-07-21
2700.0
148.05
2025-07-22
2800.0
136.55
2025-07-23
2850.0
117.60
2025-07-24
2800.0
105.65
2025-07-25
2700.0
98.65
2025-07-28
2600.0
74.75
2025-07-29
2650.0
54.85
Low Volatile
CANBK
31/07/2025
110
110.09
2025-07-29
1.75
XpryDt
StrkPric
atm_premium
2024-08-29
110.0
1.80
2024-09-26
110.0
2.35
2024-10-31
104.0
2.90
2024-11-28
102.0
2.10
2024-12-26
101.0
1.05
2025-01-30
92.0
2.05
2025-02-27
85.0
1.00
2025-03-27
88.0
1.65
2025-04-24
100.0
1.65
2025-05-29
109.0
2.05
2025-06-26
110.0
1.85
2025-07-31
110.0
1.75
TradDt
StrkPric
atm_premium
2025-06-26
112.0
7.55
2025-06-27
112.0
7.70
2025-06-30
115.0
7.80
2025-07-01
116.0
7.75
2025-07-02
115.0
7.60
2025-07-03
115.0
7.40
2025-07-04
115.0
7.15
2025-07-07
115.0
7.05
2025-07-08
114.0
6.70
2025-07-09
114.0
6.45
2025-07-10
113.0
6.25
2025-07-11
112.0
6.10
2025-07-14
114.0
6.15
2025-07-15
115.0
6.30
2025-07-16
117.0
6.25
2025-07-17
116.0
6.35
2025-07-18
115.0
6.00
2025-07-21
112.0
5.80
2025-07-22
108.0
5.85
2025-07-23
108.0
5.35
2025-07-24
114.0
4.55
2025-07-25
111.0
3.15
2025-07-28
111.0
2.50
2025-07-29
110.0
1.75
TATASTEEL
31/07/2025
161
161.69
2025-07-29
3.35
XpryDt
StrkPric
atm_premium
2024-08-29
155.0
1.90
2024-09-26
160.0
2.90
2024-10-31
150.0
3.10
2024-11-28
145.0
2.45
2024-12-26
140.0
1.30
2025-01-30
129.0
2.35
2025-02-27
137.0
1.55
2025-03-27
157.0
2.40
2025-04-24
137.5
2.40
2025-05-29
162.5
2.70
2025-06-26
155.0
2.00
2025-07-31
161.4
3.35
TradDt
StrkPric
atm_premium
2025-06-26
161.4
9.60
2025-06-27
162.5
9.15
2025-06-30
161.4
8.90
2025-07-01
160.0
8.45
2025-07-02
166.4
9.05
2025-07-03
166.4
8.70
2025-07-04
163.9
8.15
2025-07-07
162.5
7.95
2025-07-08
162.5
7.70
2025-07-09
160.0
7.40
2025-07-10
161.4
7.35
2025-07-11
160.0
7.20
2025-07-14
161.4
6.75
2025-07-15
160.0
6.65
2025-07-16
157.5
6.30
2025-07-17
160.0
5.90
2025-07-18
162.5
5.80
2025-07-21
163.9
5.55
2025-07-22
163.9
5.05
2025-07-23
163.9
4.85
2025-07-24
163.9
4.50
2025-07-25
161.4
4.05
2025-07-28
160.0
3.70
2025-07-29
161.4
3.35
High Volatile
VEDL
31/07/2025
440
439.50
2025-07-29
8.85
XpryDt
StrkPric
atm_premium
2024-08-29
460.0
8.25
2024-09-26
470.0
8.75
2024-10-31
470.0
9.25
2024-11-28
450.0
9.20
2024-12-26
460.0
6.45
2025-01-30
430.0
10.70
2025-02-27
410.0
7.00
2025-03-27
460.0
9.10
2025-04-24
410.0
7.10
2025-05-29
450.0
9.95
2025-06-26
450.0
7.95
2025-07-31
440.0
8.85
TradDt
StrkPric
atm_premium
2025-06-26
460.0
31.10
2025-06-27
470.0
30.75
2025-06-30
460.0
29.20
2025-07-01
470.0
29.75
2025-07-02
470.0
29.95
2025-07-03
460.0
29.00
2025-07-04
460.0
28.35
2025-07-07
460.0
27.85
2025-07-08
460.0
26.45
2025-07-09
440.0
35.85
2025-07-10
440.0
32.05
2025-07-11
440.0
29.30
2025-07-14
450.0
24.90
2025-07-15
450.0
22.35
2025-07-16
450.0
21.20
2025-07-17
450.0
20.85
2025-07-18
450.0
19.60
2025-07-21
460.0
17.15
2025-07-22
450.0
16.60
2025-07-23
460.0
15.45
2025-07-24
450.0
14.90
2025-07-25
440.0
14.00
2025-07-28
440.0
11.35
2025-07-29
440.0
8.85
ABB
31/07/2025
5,600
5,579.00
2025-07-29
74.55
XpryDt
StrkPric
atm_premium
2024-08-29
7900.0
159.10
2024-09-26
8100.0
141.90
2024-10-31
7500.0
159.55
2024-11-28
7300.0
157.30
2024-12-26
6900.0
94.95
2025-01-30
6000.0
175.80
2025-02-27
5300.0
92.05
2025-03-27
5400.0
113.95
2025-04-24
5700.0
120.15
2025-05-29
6000.0
109.00
2025-06-26
6000.0
78.45
2025-07-31
5600.0
74.55
TradDt
StrkPric
atm_premium
2025-06-26
6100.0
407.90
2025-06-27
6100.0
402.10
2025-06-30
6100.0
380.80
2025-07-01
6000.0
382.10
2025-07-02
5900.0
364.80
2025-07-03
5900.0
346.35
2025-07-04
5900.0
341.65
2025-07-07
5900.0
330.90
2025-07-08
5900.0
322.60
2025-07-09
5900.0
311.90
2025-07-10
5900.0
310.35
2025-07-11
5800.0
303.10
2025-07-14
5700.0
300.85
2025-07-15
5600.0
304.05
2025-07-16
5600.0
306.90
2025-07-17
5700.0
280.10
2025-07-18
5700.0
255.00
2025-07-21
5900.0
215.55
2025-07-22
5800.0
189.15
2025-07-23
5700.0
172.80
2025-07-24
5700.0
145.05
2025-07-25
5600.0
114.10
2025-07-28
5500.0
104.10
2025-07-29
5600.0
74.55
POONAWALLA
31/07/2025
420
415.70
2025-07-29
10.10
XpryDt
StrkPric
atm_premium
2024-12-26
325.0
5.75
2025-01-30
310.0
10.25
2025-02-27
275.0
5.90
2025-03-27
345.0
8.80
2025-04-24
410.0
9.95
2025-05-29
400.0
10.75
2025-06-26
445.0
8.65
2025-07-31
420.0
10.10
TradDt
StrkPric
atm_premium
2025-06-06
415.0
63.15
2025-06-11
425.0
65.05
2025-06-26
450.0
37.00
2025-06-27
460.0
35.60
2025-06-30
470.0
37.60
2025-07-01
470.0
36.20
2025-07-02
465.0
36.55
2025-07-03
470.0
35.60
2025-07-04
475.0
35.10
2025-07-07
470.0
33.60
2025-07-08
475.0
35.20
2025-07-09
470.0
31.80
2025-07-10
470.0
31.45
2025-07-11
455.0
29.55
2025-07-14
455.0
29.00
2025-07-15
455.0
30.30
2025-07-16
455.0
27.35
2025-07-17
450.0
27.65
2025-07-18
455.0
26.60
2025-07-21
460.0
25.05
2025-07-22
455.0
24.20
2025-07-23
450.0
21.45
2025-07-24
435.0
24.85
2025-07-25
410.0
23.05
2025-07-28
420.0
12.30
2025-07-29
420.0
10.10
BAJAJ-AUTO
31/07/2025
8,100
8,127.50
2025-07-29
100.05
XpryDt
StrkPric
atm_premium
2024-08-29
10500.0
144.10
2024-09-26
12400.0
217.10
2024-10-31
9900.0
194.05
2024-11-28
9100.0
204.05
2024-12-26
8800.0
81.00
2025-01-30
8400.0
368.00
2025-02-27
8400.0
93.35
2025-03-27
8000.0
120.60
2025-04-24
8100.0
175.15
2025-05-29
9000.0
169.70
2025-06-26
8390.0
84.80
2025-07-31
8100.0
100.05
TradDt
StrkPric
atm_premium
2025-06-26
8500.0
476.25
2025-06-27
8500.0
476.95
2025-06-30
8400.0
484.25
2025-07-01
8400.0
411.15
2025-07-02
8390.0
388.55
2025-07-03
8400.0
374.55
2025-07-04
8490.0
366.60
2025-07-07
8490.0
353.50
2025-07-08
8390.0
350.35
2025-07-09
8400.0
330.05
2025-07-10
8300.0
339.75
2025-07-11
8100.0
335.30
2025-07-14
8100.0
313.70
2025-07-15
8300.0
299.15
2025-07-16
8300.0
283.05
2025-07-17
8300.0
272.45
2025-07-18
8390.0
260.50
2025-07-21
8490.0
234.10
2025-07-22
8300.0
218.40
2025-07-23
8400.0
199.85
2025-07-24
8300.0
192.10
2025-07-25
8100.0
182.25
2025-07-28
8100.0
146.60
2025-07-29
8100.0
100.05
FEDERALBNK
31/07/2025
205
205.21
2025-07-29
3.15
XpryDt
StrkPric
atm_premium
2024-08-29
197.5
2.65
2024-09-26
190.0
2.50
2024-10-31
200.0
4.05
2024-11-28
212.5
3.60
2024-12-26
197.5
2.10
2025-01-30
182.5
3.75
2025-02-27
180.0
1.85
2025-03-27
195.0
3.25
2025-04-24
202.5
3.85
2025-05-29
202.5
3.70
2025-06-26
210.0
3.15
2025-07-31
205.0
3.15
TradDt
StrkPric
atm_premium
2025-06-26
210.0
12.75
2025-06-27
210.0
12.45
2025-06-30
212.5
12.85
2025-07-01
220.0
13.15
2025-07-02
220.0
12.75
2025-07-03
217.5
12.05
2025-07-04
217.5
11.85
2025-07-07
215.0
11.60
2025-07-08
215.0
11.25
2025-07-09
215.0
10.95
2025-07-10
212.5
10.50
2025-07-11
207.5
10.00
2025-07-14
212.5
10.00
2025-07-15
212.5
9.70
2025-07-16
215.0
9.80
2025-07-17
212.5
9.60
2025-07-18
212.5
9.30
2025-07-21
212.5
6.30
2025-07-22
212.5
6.10
2025-07-23
212.5
5.55
2025-07-24
212.5
5.05
2025-07-25
207.5
4.50
2025-07-28
207.5
3.95
2025-07-29
205.0
3.15
GODREJPROP
31/07/2025
2,150
2,155.10
2025-07-29
53.55
XpryDt
StrkPric
atm_premium
2024-08-29
2900.0
49.05
2024-09-26
3200.0
66.45
2024-10-31
2950.0
61.00
2024-11-28
2900.0
63.95
2024-12-26
2850.0
39.75
2025-01-30
2150.0
55.25
2025-02-27
2000.0
42.40
2025-03-27
2150.0
53.10
2025-04-24
2100.0
46.00
2025-05-29
2250.0
52.50
2025-06-26
2400.0
45.90
2025-07-31
2150.0
53.55
TradDt
StrkPric
atm_premium
2025-06-26
2400.0
188.55
2025-06-27
2400.0
184.70
2025-06-30
2350.0
186.00
2025-07-01
2350.0
179.60
2025-07-02
2300.0
177.30
2025-07-03
2300.0
164.00
2025-07-04
2300.0
163.35
2025-07-07
2300.0
161.15
2025-07-08
2300.0
159.40
2025-07-09
2250.0
151.70
2025-07-10
2250.0
145.65
2025-07-11
2200.0
130.65
2025-07-14
2250.0
124.60
2025-07-15
2300.0
115.85
2025-07-16
2300.0
110.25
2025-07-17
2350.0
108.85
2025-07-18
2350.0
101.30
2025-07-21
2400.0
91.85
2025-07-22
2350.0
85.65
2025-07-23
2350.0
82.20
2025-07-24
2300.0
72.35
2025-07-25
2250.0
66.80
2025-07-28
2100.0
68.90
2025-07-29
2150.0
53.55
High Straddle Range
PIIND
31/07/2025
4,250
4,249.50
2025-07-29
80.35
XpryDt
StrkPric
atm_premium
2024-08-29
4450.0
67.50
2024-09-26
4600.0
78.70
2024-10-31
4400.0
74.95
2024-11-28
4100.0
77.10
2024-12-26
3800.0
48.15
2025-01-30
3350.0
70.35
2025-02-27
3100.0
44.30
2025-03-27
3450.0
61.80
2025-04-24
3700.0
67.55
2025-05-29
3750.0
72.70
2025-06-26
4150.0
63.60
2025-07-31
4250.0
80.35
TradDt
StrkPric
atm_premium
2025-06-26
4150.0
482.50
2025-06-27
4150.0
239.40
2025-06-30
4150.0
237.85
2025-07-01
4150.0
233.75
2025-07-02
4200.0
234.15
2025-07-03
4250.0
230.35
2025-07-04
4250.0
236.10
2025-07-07
4150.0
217.75
2025-07-08
4150.0
209.85
2025-07-09
4200.0
202.40
2025-07-10
4050.0
209.60
2025-07-11
4050.0
204.80
2025-07-14
4050.0
191.25
2025-07-15
4150.0
186.35
2025-07-16
4100.0
170.50
2025-07-17
4150.0
155.00
2025-07-18
4100.0
144.00
2025-07-21
4200.0
137.45
2025-07-22
4100.0
136.15
2025-07-23
4100.0
119.00
2025-07-24
4100.0
112.90
2025-07-25
4100.0
98.90
2025-07-28
4100.0
85.45
2025-07-29
4250.0
80.35
ONGC
31/07/2025
242
241.44
2025-07-29
2.45
XpryDt
StrkPric
atm_premium
2024-08-29
330.0
5.30
2024-09-26
300.0
4.50
2024-10-31
265.0
5.10
2024-11-28
254.0
4.15
2024-12-26
239.0
2.35
2025-01-30
247.5
4.85
2025-02-27
232.5
3.20
2025-03-27
242.5
3.40
2025-04-24
247.5
4.15
2025-05-29
245.0
3.25
2025-06-26
245.0
4.10
2025-07-31
242.5
2.45
TradDt
StrkPric
atm_premium
2025-06-26
245.0
14.40
2025-06-27
245.0
13.35
2025-06-30
245.0
12.75
2025-07-01
245.0
12.00
2025-07-02
242.5
11.30
2025-07-03
245.0
10.80
2025-07-04
245.0
10.70
2025-07-07
242.5
10.40
2025-07-08
242.5
9.90
2025-07-09
245.0
9.05
2025-07-10
242.5
9.05
2025-07-11
242.5
8.40
2025-07-14
245.0
7.50
2025-07-15
245.0
7.10
2025-07-16
242.5
7.20
2025-07-17
245.0
6.70
2025-07-18
247.5
6.40
2025-07-21
245.0
5.25
2025-07-22
245.0
5.00
2025-07-23
245.0
4.25
2025-07-24
245.0
3.65
2025-07-25
240.0
4.00
2025-07-28
240.0
3.65
2025-07-29
242.5
2.45
Low Straddle Range
Low Volatile
BHEL
31/07/2025
240
240.55
2025-07-29
4.85
XpryDt
StrkPric
atm_premium
2024-08-29
300.0
6.85
2024-09-26
280.0
5.65
2024-10-31
235.0
6.95
2024-11-28
245.0
6.60
2024-12-26
240.0
4.15
2025-01-30
190.0
10.60
2025-02-27
195.0
3.65
2025-03-27
215.0
5.45
2025-04-24
230.0
6.80
2025-05-29
260.0
5.25
2025-06-26
260.0
5.40
2025-07-31
240.0
4.85
TradDt
StrkPric
atm_premium
2025-06-26
265.0
21.30
2025-06-27
265.0
20.30
2025-06-30
265.0
21.00
2025-07-01
265.0
20.60
2025-07-02
260.0
19.75
2025-07-03
260.0
18.90
2025-07-04
260.0
18.35
2025-07-07
255.0
17.70
2025-07-08
260.0
16.50
2025-07-09
265.0
16.85
2025-07-10
260.0
16.45
2025-07-11
260.0
15.85
2025-07-14
260.0
14.40
2025-07-15
260.0
13.50
2025-07-16
255.0
13.20
2025-07-17
255.0
12.65
2025-07-18
250.0
11.95
2025-07-21
255.0
10.15
2025-07-22
250.0
9.10
2025-07-23
250.0
8.45
2025-07-24
250.0
7.20
2025-07-25
240.0
7.45
2025-07-28
235.0
6.70
2025-07-29
240.0
4.85
TECHM
31/07/2025
1,460
1,453.80
2025-07-29
18.30
XpryDt
StrkPric
atm_premium
2024-08-29
1620.0
19.75
2024-09-26
1640.0
25.85
2024-10-31
1680.0
25.15
2024-11-28
1740.0
24.35
2024-12-26
1700.0
16.10
2025-01-30
1640.0
30.35
2025-02-27
1600.0
21.05
2025-03-27
1460.0
25.75
2025-04-24
1380.0
31.55
2025-05-29
1600.0
29.30
2025-06-26
1680.0
22.30
2025-07-31
1460.0
18.30
TradDt
StrkPric
atm_premium
2025-06-26
1700.0
114.90
2025-06-27
1680.0
111.20
2025-06-30
1700.0
109.00
2025-07-01
1680.0
107.40
2025-07-02
1680.0
106.45
2025-07-03
1680.0
104.30
2025-07-04
1650.0
100.35
2025-07-07
1630.0
98.30
2025-07-08
1640.0
97.35
2025-07-09
1620.0
97.40
2025-07-10
1610.0
94.65
2025-07-11
1610.0
93.60
2025-07-14
1580.0
93.90
2025-07-15
1590.0
87.55
2025-07-16
1610.0
80.30
2025-07-17
1570.0
60.15
2025-07-18
1550.0
52.50
2025-07-21
1550.0
47.00
2025-07-22
1550.0
44.30
2025-07-23
1550.0
42.60
2025-07-24
1500.0
38.10
2025-07-25
1460.0
30.70
2025-07-28
1450.0
24.35
2025-07-29
1460.0
18.30
PPLPHARMA
31/07/2025
205
205.61
2025-07-29
5.50
XpryDt
StrkPric
atm_premium
2025-06-26
200.0
4.45
2025-07-31
205.0
5.50
TradDt
StrkPric
atm_premium
2025-06-26
200.0
16.80
2025-06-27
205.0
16.10
2025-06-30
205.0
16.00
2025-07-01
205.0
15.60
2025-07-02
205.0
15.70
2025-07-03
205.0
15.50
2025-07-04
205.0
15.40
2025-07-07
205.0
14.55
2025-07-08
200.0
13.65
2025-07-09
200.0
14.00
2025-07-10
200.0
13.30
2025-07-11
200.0
13.10
2025-07-14
210.0
14.15
2025-07-16
215.0
14.20
2025-07-17
220.0
13.50
2025-07-18
210.0
11.75
2025-07-21
210.0
10.00
2025-07-22
205.0
9.30
2025-07-23
205.0
8.00
2025-07-24
205.0
7.90
2025-07-25
205.0
8.10
2025-07-28
205.0
9.05
2025-07-29
205.0
5.50
High Straddle Range
WIPRO
31/07/2025
252
251.80
2025-07-29
3.90
XpryDt
StrkPric
atm_premium
2024-08-29
520.0
6.85
2024-09-26
540.0
7.95
2024-10-31
560.0
8.90
2024-11-28
590.0
10.35
2024-12-26
305.0
2.80
2025-01-30
304.0
4.90
2025-02-27
291.5
4.15
2025-03-27
270.0
5.05
2025-04-24
235.0
4.60
2025-05-29
250.0
4.70
2025-06-26
265.0
2.95
2025-07-31
252.5
3.90
TradDt
StrkPric
atm_premium
2025-06-26
270.0
17.55
2025-06-27
267.5
17.15
2025-06-30
267.5
17.05
2025-07-01
265.0
16.45
2025-07-02
267.5
16.95
2025-07-03
267.5
16.90
2025-07-04
270.0
16.50
2025-07-07
270.0
16.00
2025-07-08
270.0
15.75
2025-07-09
265.0
16.00
2025-07-10
262.5
16.15
2025-07-11
255.0
15.45
2025-07-14
252.5
14.80
2025-07-15
255.0
14.80
2025-07-16
260.0
15.05
2025-07-17
257.5
13.65
2025-07-18
262.5
9.75
2025-07-21
255.0
8.55
2025-07-22
255.0
7.85
2025-07-23
255.0
7.20
2025-07-24
255.0
6.40
2025-07-25
252.5
5.25
2025-07-28
247.5
4.70
2025-07-29
252.5
3.90
EXIDEIND
31/07/2025
390
391.70
2025-07-29
6.90
XpryDt
StrkPric
atm_premium
2024-08-29
500.0
8.55
2024-09-26
480.0
9.15
2024-10-31
470.0
11.55
2024-11-28
430.0
8.80
2024-12-26
420.0
7.05
2025-01-30
345.0
16.70
2025-02-27
365.0
4.40
2025-03-27
360.0
5.65
2025-04-24
380.0
6.25
2025-05-29
385.0
7.00
2025-06-26
385.0
5.00
2025-07-31
390.0
6.90
TradDt
StrkPric
atm_premium
2025-06-26
390.0
24.45
2025-06-27
390.0
23.60
2025-06-30
390.0
23.75
2025-07-01
385.0
22.25
2025-07-02
385.0
21.45
2025-07-03
385.0
20.40
2025-07-04
385.0
20.70
2025-07-07
385.0
19.70
2025-07-08
390.0
18.80
2025-07-09
385.0
18.40
2025-07-10
390.0
19.15
2025-07-11
380.0
18.40
2025-07-14
385.0
17.90
2025-07-15
385.0
16.30
2025-07-16
385.0
15.25
2025-07-17
380.0
14.45
2025-07-18
385.0
13.95
2025-07-21
390.0
13.25
2025-07-22
395.0
12.60
2025-07-23
390.0
12.05
2025-07-24
390.0
10.20
2025-07-25
380.0
8.70
2025-07-28
380.0
8.35
2025-07-29
390.0
6.90
DELHIVERY
31/07/2025
420
421.95
2025-07-29
8.90
XpryDt
StrkPric
atm_premium
2024-12-26
355.0
6.70
2025-01-30
315.0
8.05
2025-02-27
265.0
5.05
2025-03-27
255.0
5.60
2025-04-24
290.0
7.85
2025-05-29
365.0
8.70
2025-06-26
375.0
9.70
2025-07-31
420.0
8.90
TradDt
StrkPric
atm_premium
2025-06-26
385.0
31.70
2025-06-27
385.0
29.60
2025-06-30
385.0
29.00
2025-07-01
385.0
28.65
2025-07-02
390.0
28.10
2025-07-03
390.0
26.85
2025-07-04
390.0
26.05
2025-07-07
395.0
25.15
2025-07-08
410.0
26.10
2025-07-09
420.0
26.75
2025-07-10
415.0
24.45
2025-07-11
415.0
22.40
2025-07-14
410.0
21.35
2025-07-15
420.0
20.85
2025-07-16
420.0
19.50
2025-07-17
425.0
19.00
2025-07-18
425.0
19.15
2025-07-21
435.0
17.45
2025-07-22
435.0
16.10
2025-07-23
445.0
15.90
2025-07-24
440.0
13.90
2025-07-25
425.0
11.95
2025-07-28
430.0
10.30
2025-07-29
420.0
8.90
DIVISLAB
31/07/2025
6,700
6,676.50
2025-07-29
119.95
XpryDt
StrkPric
atm_premium
2024-08-29
4900.0
58.10
2024-09-26
5350.0
93.40
2024-10-31
5800.0
84.15
2024-11-28
6100.0
96.45
2024-12-26
5800.0
51.95
2025-01-30
5400.0
95.45
2025-02-27
5750.0
73.75
2025-03-27
5850.0
99.00
2025-04-24
5900.0
118.20
2025-05-29
6700.0
112.40
2025-06-26
6600.0
90.60
2025-07-31
6700.0
119.95
TradDt
StrkPric
atm_premium
2025-06-26
6600.0
396.65
2025-06-27
6700.0
386.15
2025-06-30
6800.0
392.05
2025-07-01
6850.0
399.20
2025-07-02
6850.0
400.10
2025-07-03
6850.0
370.75
2025-07-04
6900.0
380.15
2025-07-07
6900.0
355.50
2025-07-08
6900.0
366.25
2025-07-09
7000.0
343.00
2025-07-10
6850.0
329.80
2025-07-11
6850.0
312.40
2025-07-14
6750.0
303.60
2025-07-15
6750.0
273.05
2025-07-16
6800.0
259.30
2025-07-17
6800.0
250.05
2025-07-18
6700.0
228.50
2025-07-21
6700.0
200.25
2025-07-22
6600.0
174.75
2025-07-23
6650.0
166.60
2025-07-24
6600.0
150.25
2025-07-25
6600.0
138.40
2025-07-28
6600.0
119.80
2025-07-29
6700.0
119.95
PFC
31/07/2025
410
410.60
2025-07-29
7.05
XpryDt
StrkPric
atm_premium
2024-08-29
540.0
13.00
2024-09-26
490.0
8.40
2024-10-31
470.0
11.05
2024-11-28
480.0
12.00
2024-12-26
450.0
5.75
2025-01-30
390.0
10.25
2025-02-27
380.0
6.35
2025-03-27
420.0
9.35
2025-04-24
440.0
8.90
2025-05-29
410.0
9.40
2025-06-26
410.0
8.40
2025-07-31
410.0
7.05
TradDt
StrkPric
atm_premium
2025-06-26
420.0
29.25
2025-06-27
420.0
28.85
2025-06-30
430.0
28.80
2025-07-01
430.0
27.60
2025-07-02
420.0
26.50
2025-07-03
420.0
25.45
2025-07-04
420.0
25.30
2025-07-07
410.0
23.50
2025-07-08
420.0
23.90
2025-07-09
420.0
23.85
2025-07-10
430.0
23.50
2025-07-11
430.0
23.15
2025-07-14
430.0
22.35
2025-07-15
430.0
21.20
2025-07-16
420.0
20.35
2025-07-17
420.0
18.90
2025-07-18
420.0
17.45
2025-07-21
420.0
15.55
2025-07-22
420.0
15.65
2025-07-23
420.0
13.70
2025-07-24
420.0
13.55
2025-07-25
420.0
12.30
2025-07-28
410.0
10.60
2025-07-29
410.0
7.05
PEL
31/07/2025
1,300
1,295.00
2025-07-29
45.85
XpryDt
StrkPric
atm_premium
2024-08-29
1080.0
22.10
2024-09-26
1060.0
24.60
2024-10-31
1080.0
26.50
2024-11-28
1200.0
33.25
2024-12-26
1080.0
19.55
2025-01-30
960.0
21.20
2025-02-27
900.0
19.20
2025-03-27
980.0
22.05
2025-04-24
1020.0
22.50
2025-05-29
1100.0
25.20
2025-06-26
1120.0
24.20
2025-07-31
1300.0
45.85
TradDt
StrkPric
atm_premium
2025-06-26
1160.0
85.00
2025-06-27
1160.0
86.50
2025-06-30
1160.0
86.70
2025-07-01
1180.0
82.90
2025-07-02
1160.0
80.80
2025-07-03
1160.0
78.05
2025-07-04
1160.0
78.20
2025-07-07
1160.0
75.55
2025-07-08
1160.0
70.35
2025-07-09
1160.0
71.05
2025-07-10
1160.0
71.65
2025-07-11
1220.0
79.45
2025-07-14
1300.0
82.85
2025-07-15
1320.0
82.30
2025-07-16
1320.0
74.85
2025-07-17
1340.0
73.05
2025-07-18
1320.0
59.15
2025-07-21
1300.0
50.15
2025-07-22
1280.0
53.45
2025-07-23
1300.0
55.65
2025-07-24
1300.0
51.05
2025-07-25
1280.0
44.05
2025-07-28
1300.0
44.40
2025-07-29
1300.0
45.85
High Straddle Range
High Volatile
DMART
31/07/2025
4,000
3,999.10
2025-07-29
72.05
XpryDt
StrkPric
atm_premium
2024-12-26
3450.0
46.50
2025-01-30
3550.0
58.20
2025-02-27
3550.0
57.60
2025-03-27
4000.0
76.50
2025-04-24
4400.0
98.30
2025-05-29
4100.0
69.25
2025-06-26
4250.0
56.75
2025-07-31
4000.0
72.05
TradDt
StrkPric
atm_premium
2025-06-26
4350.0
313.65
2025-06-27
4350.0
292.55
2025-06-30
4400.0
294.85
2025-07-01
4450.0
299.45
2025-07-02
4400.0
297.45
2025-07-03
4350.0
266.70
2025-07-04
4250.0
270.25
2025-07-07
4250.0
267.55
2025-07-08
4200.0
262.70
2025-07-09
4200.0
258.00
2025-07-10
4200.0
256.05
2025-07-11
4050.0
259.65
2025-07-14
4000.0
185.20
2025-07-15
4050.0
175.00
2025-07-16
4100.0
166.80
2025-07-17
4050.0
155.45
2025-07-18
4050.0
149.60
2025-07-21
4050.0
132.40
2025-07-22
4050.0
127.65
2025-07-23
4050.0
112.45
2025-07-24
4050.0
105.75
2025-07-25
4000.0
90.55
2025-07-28
3950.0
79.85
2025-07-29
4000.0
72.05
BDL
31/07/2025
1,650
1,623.10
2025-07-29
41.65
XpryDt
StrkPric
atm_premium
2025-06-26
1850.0
45.50
2025-07-31
1650.0
41.65
TradDt
StrkPric
atm_premium
2025-06-26
1850.0
175.55
2025-06-27
1900.0
168.10
2025-06-30
1950.0
170.35
2025-07-01
2000.0
177.50
2025-07-02
2000.0
170.05
2025-07-03
1950.0
163.15
2025-07-04
2000.0
168.75
2025-07-07
1950.0
159.70
2025-07-09
2000.0
153.70
2025-07-10
1900.0
148.55
2025-07-11
1850.0
137.00
2025-07-14
1850.0
129.45
2025-07-15
1850.0
122.70
2025-07-16
1800.0
112.25
2025-07-17
1750.0
99.90
2025-07-18
1700.0
92.45
2025-07-21
1700.0
85.90
2025-07-22
1700.0
74.75
2025-07-23
1700.0
60.85
2025-07-24
1700.0
50.35
2025-07-25
1650.0
47.80
2025-07-28
1650.0
50.70
2025-07-29
1650.0
41.65
Low Volatile
SYNGENE
31/07/2025
710
711.40
2025-07-29
12.75
XpryDt
StrkPric
atm_premium
2024-08-29
830.0
14.30
2024-09-26
890.0
17.70
2024-10-31
850.0
17.55
2024-11-28
910.0
16.85
2024-12-26
850.0
8.85
2025-01-30
740.0
13.00
2025-02-27
690.0
9.20
2025-03-27
720.0
14.45
2025-04-24
740.0
36.85
2025-05-29
650.0
9.85
2025-06-26
640.0
8.40
2025-07-31
710.0
12.75
TradDt
StrkPric
atm_premium
2025-06-26
650.0
39.40
2025-06-27
650.0
37.85
2025-06-30
640.0
38.25
2025-07-01
640.0
38.30
2025-07-02
640.0
39.80
2025-07-03
650.0
39.55
2025-07-04
650.0
38.25
2025-07-07
640.0
36.60
2025-07-08
640.0
34.05
2025-07-09
640.0
33.45
2025-07-10
640.0
33.35
2025-07-11
630.0
32.65
2025-07-14
640.0
32.60
2025-07-15
660.0
34.50
2025-07-16
670.0
33.70
2025-07-17
670.0
31.75
2025-07-18
660.0
29.20
2025-07-21
670.0
29.00
2025-07-22
680.0
29.10
2025-07-23
680.0
28.60
2025-07-24
670.0
19.65
2025-07-25
680.0
16.65
2025-07-28
690.0
14.65
2025-07-29
710.0
12.75
IREDA
31/07/2025
150
150.49
2025-07-29
2.20
XpryDt
StrkPric
atm_premium
2025-03-27
162.5
4.90
2025-04-24
177.5
5.35
2025-05-29
175.0
5.00
2025-06-26
165.0
3.05
2025-07-31
150.0
2.20
TradDt
StrkPric
atm_premium
2025-06-26
172.5
15.25
2025-06-27
170.0
14.95
2025-06-30
172.5
14.55
2025-07-01
170.0
14.20
2025-07-02
167.5
14.05
2025-07-03
167.5
13.20
2025-07-04
167.5
13.10
2025-07-07
167.5
11.90
2025-07-08
167.5
12.80
2025-07-09
167.5
12.80
2025-07-10
170.0
13.35
2025-07-11
160.0
10.60
2025-07-14
160.0
9.80
2025-07-15
160.0
8.85
2025-07-16
160.0
8.80
2025-07-17
160.0
8.35
2025-07-18
155.0
7.55
2025-07-21
160.0
7.15
2025-07-22
155.0
6.75
2025-07-23
155.0
5.60
2025-07-24
155.0
5.55
2025-07-25
155.0
5.05
2025-07-28
150.0
4.15
2025-07-29
150.0
2.20
OFSS
31/07/2025
8,700
8,664.00
2025-07-29
163.55
XpryDt
StrkPric
atm_premium
2024-08-29
10900.0
164.60
2024-09-26
11700.0
323.65
2024-10-31
11000.0
243.65
2024-11-28
11750.0
256.40
2024-12-26
12250.0
212.75
2025-01-30
9250.0
241.50
2025-02-27
8250.0
155.25
2025-03-27
8000.0
186.30
2025-04-24
8200.0
212.95
2025-05-29
8435.0
191.35
2025-06-26
9200.0
177.80
2025-07-31
8700.0
163.55
TradDt
StrkPric
atm_premium
2025-06-26
9200.0
788.70
2025-06-27
9100.0
770.15
2025-06-30
9000.0
756.15
2025-07-01
9000.0
750.60
2025-07-02
9000.0
728.75
2025-07-03
9100.0
716.45
2025-07-04
9200.0
711.75
2025-07-07
9000.0
688.85
2025-07-08
9000.0
663.00
2025-07-09
9000.0
646.30
2025-07-10
8800.0
630.45
2025-07-11
8600.0
594.20
2025-07-14
8700.0
571.55
2025-07-15
8800.0
551.25
2025-07-16
8800.0
563.35
2025-07-17
8800.0
560.35
2025-07-18
8800.0
513.80
2025-07-21
8800.0
484.80
2025-07-22
8700.0
475.35
2025-07-23
8800.0
443.10
2025-07-24
8900.0
313.10
2025-07-25
8600.0
238.60
2025-07-28
8700.0
202.05
2025-07-29
8700.0
163.55
BPCL
31/07/2025
330
334.95
2025-07-29
4.60
XpryDt
StrkPric
atm_premium
2024-08-29
349.5
5.25
2024-09-26
340.0
5.20
2024-10-31
310.0
6.45
2024-11-28
295.0
5.85
2024-12-26
290.0
4.10
2025-01-30
255.0
5.80
2025-02-27
250.0
3.40
2025-03-27
280.0
5.40
2025-04-24
305.0
4.95
2025-05-29
315.0
6.15
2025-06-26
320.0
5.15
2025-07-31
330.0
4.60
TradDt
StrkPric
atm_premium
2025-06-26
330.0
21.95
2025-06-27
335.0
21.35
2025-06-30
335.0
21.20
2025-07-01
335.0
20.10
2025-07-02
330.0
19.40
2025-07-03
330.0
18.60
2025-07-04
345.0
20.35
2025-07-07
350.0
20.30
2025-07-08
355.0
19.70
2025-07-09
350.0
17.95
2025-07-10
350.0
18.05
2025-07-11
345.0
16.85
2025-07-14
345.0
16.30
2025-07-15
350.0
15.60
2025-07-16
350.0
15.45
2025-07-17
350.0
15.00
2025-07-18
340.0
13.75
2025-07-21
340.0
12.30
2025-07-22
335.0
10.80
2025-07-23
340.0
10.55
2025-07-24
340.0
9.80
2025-07-25
330.0
8.20
2025-07-28
330.0
6.45
2025-07-29
330.0
4.60
Low Straddle Range
Low Volatile
LUPIN
31/07/2025
1,980
1,984.60
2025-07-29
30.35
XpryDt
StrkPric
atm_premium
2024-08-29
2160.0
40.65
2024-09-26
2220.0
31.35
2024-10-31
2200.0
40.30
2024-11-28
2040.0
34.10
2024-12-26
2160.0
22.20
2025-01-30
2020.0
42.85
2025-02-27
1900.0
31.65
2025-03-27
2060.0
33.15
2025-04-24
2040.0
46.80
2025-05-29
1980.0
43.60
2025-06-26
1940.0
27.60
2025-07-31
1980.0
30.35
TradDt
StrkPric
atm_premium
2025-06-26
1940.0
115.35
2025-06-27
1940.0
109.85
2025-06-30
1940.0
110.65
2025-07-01
1960.0
108.80
2025-07-02
1980.0
108.45
2025-07-03
1960.0
110.65
2025-07-04
1980.0
115.40
2025-07-07
1980.0
106.40
2025-07-08
1920.0
107.20
2025-07-09
1920.0
102.50
2025-07-10
1900.0
95.85
2025-07-11
1900.0
88.50
2025-07-14
1920.0
81.00
2025-07-15
1940.0
71.05
2025-07-16
1920.0
71.70
2025-07-17
1940.0
68.30
2025-07-18
1920.0
66.30
2025-07-21
1920.0
60.60
2025-07-22
1900.0
55.85
2025-07-23
1920.0
51.70
2025-07-24
1940.0
49.00
2025-07-25
1960.0
45.25
2025-07-28
1960.0
40.55
2025-07-29
1980.0
30.35
DABUR
31/07/2025
520
518.30
2025-07-29
6.05
XpryDt
StrkPric
atm_premium
2024-08-29
640.0
7.40
2024-09-26
655.0
9.55
2024-10-31
535.0
16.80
2024-11-28
525.0
6.75
2024-12-26
510.0
4.20
2025-01-30
525.0
9.80
2025-02-27
510.0
6.05
2025-03-27
510.0
6.50
2025-04-24
485.0
6.15
2025-05-29
485.0
6.65
2025-06-26
475.0
5.50
2025-07-31
520.0
6.05
TradDt
StrkPric
atm_premium
2025-06-26
480.0
22.80
2025-06-27
485.0
21.35
2025-06-30
485.0
21.60
2025-07-01
480.0
21.75
2025-07-02
485.0
22.10
2025-07-03
490.0
21.05
2025-07-04
490.0
21.25
2025-07-07
510.0
20.80
2025-07-08
510.0
20.15
2025-07-09
520.0
19.00
2025-07-10
520.0
18.25
2025-07-11
530.0
20.75
2025-07-14
520.0
18.80
2025-07-15
525.0
18.50
2025-07-16
525.0
17.65
2025-07-17
525.0
17.10
2025-07-18
525.0
14.40
2025-07-21
515.0
12.25
2025-07-22
515.0
10.50
2025-07-23
515.0
9.70
2025-07-24
510.0
9.70
2025-07-25
510.0
9.10
2025-07-28
520.0
8.15
2025-07-29
520.0
6.05
BSOFT
31/07/2025
410
409.75
2025-07-29
11.45
XpryDt
StrkPric
atm_premium
2024-08-29
640.0
16.15
2024-09-26
630.0
12.60
2024-10-31
580.0
12.25
2024-11-28
590.0
13.10
2024-12-26
580.0
5.85
2025-01-30
520.0
13.65
2025-02-27
460.0
6.65
2025-03-27
400.0
9.15
2025-04-24
380.0
13.15
2025-05-29
415.0
20.15
2025-06-26
425.0
8.65
2025-07-31
410.0
11.45
TradDt
StrkPric
atm_premium
2025-06-26
440.0
34.80
2025-06-27
430.0
35.00
2025-06-30
430.0
34.40
2025-07-01
435.0
33.60
2025-07-02
440.0
32.70
2025-07-03
440.0
31.30
2025-07-04
435.0
30.75
2025-07-07
430.0
29.35
2025-07-08
430.0
29.05
2025-07-09
425.0
27.40
2025-07-10
425.0
28.10
2025-07-11
415.0
25.15
2025-07-14
415.0
24.70
2025-07-15
430.0
24.95
2025-07-16
430.0
23.55
2025-07-17
430.0
22.90
2025-07-18
420.0
20.85
2025-07-21
420.0
18.65
2025-07-22
405.0
17.30
2025-07-23
405.0
14.85
2025-07-24
395.0
14.20
2025-07-25
395.0
13.25
2025-07-28
385.0
12.60
2025-07-29
410.0
11.45
High Straddle Range
AUROPHARMA
31/07/2025
1,160
1,158.10
2025-07-29
23.45
XpryDt
StrkPric
atm_premium
2024-08-29
1560.0
21.70
2024-09-26
1500.0
23.75
2024-10-31
1420.0
31.40
2024-11-28
1220.0
23.40
2024-12-26
1260.0
15.15
2025-01-30
1140.0
28.00
2025-02-27
1080.0
19.80
2025-03-27
1200.0
24.60
2025-04-24
1180.0
22.90
2025-05-29
1200.0
29.60
2025-06-26
1100.0
18.00
2025-07-31
1160.0
23.45
TradDt
StrkPric
atm_premium
2025-06-26
1140.0
77.55
2025-06-27
1140.0
74.35
2025-06-30
1140.0
73.95
2025-07-01
1140.0
69.55
2025-07-02
1160.0
71.45
2025-07-03
1160.0
74.20
2025-07-04
1200.0
78.70
2025-07-07
1180.0
72.90
2025-07-08
1160.0
70.50
2025-07-09
1140.0
63.45
2025-07-10
1140.0
62.70
2025-07-11
1120.0
58.50
2025-07-14
1140.0
55.65
2025-07-15
1160.0
52.80
2025-07-16
1160.0
48.85
2025-07-17
1160.0
46.90
2025-07-18
1140.0
42.75
2025-07-21
1140.0
36.35
2025-07-22
1100.0
37.45
2025-07-23
1120.0
30.65
2025-07-24
1120.0
30.00
2025-07-25
1120.0
28.70
2025-07-28
1140.0
28.25
2025-07-29
1160.0
23.45
TVSMOTOR
31/07/2025
2,800
2,801.80
2025-07-29
48.05
XpryDt
StrkPric
atm_premium
2024-08-29
2740.0
39.50
2024-09-26
2860.0
38.65
2024-10-31
2450.0
46.40
2024-11-28
2400.0
54.60
2024-12-26
2450.0
29.05
2025-01-30
2340.0
55.95
2025-02-27
2360.0
34.55
2025-03-27
2400.0
37.50
2025-04-24
2740.0
37.60
2025-05-29
2800.0
51.90
2025-06-26
2840.0
39.65
2025-07-31
2800.0
48.05
TradDt
StrkPric
atm_premium
2025-06-26
2920.0
187.95
2025-06-27
2940.0
178.95
2025-06-30
2920.0
178.70
2025-07-01
2900.0
164.55
2025-07-02
2900.0
158.05
2025-07-03
2920.0
154.25
2025-07-04
2900.0
152.65
2025-07-07
2880.0
149.80
2025-07-08
2840.0
145.50
2025-07-09
2850.0
134.50
2025-07-10
2840.0
135.20
2025-07-11
2760.0
131.80
2025-07-14
2820.0
125.95
2025-07-15
2900.0
121.65
2025-07-16
2900.0
114.15
2025-07-17
2900.0
109.70
2025-07-18
2860.0
99.60
2025-07-21
2850.0
97.40
2025-07-22
2800.0
89.75
2025-07-23
2820.0
84.55
2025-07-24
2800.0
80.75
2025-07-25
2780.0
73.65
2025-07-28
2800.0
57.25
2025-07-29
2800.0
48.05
SYMBOL Expiry Date Strike Price Spot Price Updated on ATM Premium Expiry Wise History Current Expiry History Straddle Range Indicative Volatility