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
27/01/2026
25,100
25,048.70
2026-01-23
218.95
XpryDt
StrkPric
atm_premium
2025-09-02
24450.0
175.60
2025-09-09
24750.0
169.75
2025-09-16
25150.0
146.00
2025-09-23
25350.0
140.20
2025-09-30
24700.0
179.25
2025-10-07
24900.0
138.45
2025-10-14
25350.0
141.95
2025-10-20
25600.0
183.15
2025-10-28
25800.0
188.55
2025-11-04
25800.0
199.45
2025-11-11
25500.0
180.15
2025-11-18
25900.0
208.15
2025-11-25
26100.0
209.20
2025-12-02
26250.0
174.15
2025-12-09
26200.0
157.20
2025-12-23
26000.0
153.35
2025-12-30
26050.0
132.00
2026-01-06
26300.0
136.70
2026-01-13
25700.0
184.60
2026-01-20
25700.0
207.10
2026-01-27
25100.0
218.95
TradDt
StrkPric
atm_premium
2026-01-20
25250.0
316.65
2026-01-21
25200.0
311.65
2026-01-22
25350.0
237.30
2026-01-23
25100.0
218.95
BANKNIFTY
27/01/2026
58,600
58,473.10
2026-01-23
582.65
XpryDt
StrkPric
atm_premium
2024-10-01
54000.0
501.40
2024-12-24
50700.0
724.35
2025-09-30
54500.0
456.20
2025-10-28
57700.0
470.35
2025-11-25
58900.0
512.95
2025-12-30
59100.0
335.30
2026-01-27
58600.0
582.65
TradDt
StrkPric
atm_premium
2025-12-30
59600.0
1287.05
2025-12-31
59900.0
1249.05
2026-01-01
59900.0
1215.25
2026-01-02
60300.0
1210.25
2026-01-05
60200.0
1170.60
2026-01-06
60300.0
1142.75
2026-01-07
60200.0
1075.40
2026-01-08
59900.0
1090.75
2026-01-09
59600.0
1092.75
2026-01-12
59700.0
1072.80
2026-01-13
59800.0
1005.35
2026-01-14
59800.0
975.40
2026-01-16
60200.0
927.75
2026-01-19
59900.0
750.75
2026-01-20
59500.0
760.25
2026-01-21
58900.0
785.45
2026-01-22
59300.0
628.75
2026-01-23
58600.0
582.65
MIDCPNIFTY
27/01/2026
13,075
13,066.70
2026-01-23
161.45
XpryDt
StrkPric
atm_premium
2024-08-05
12875.0
173.00
2024-08-12
12525.0
210.85
2024-08-26
13075.0
152.50
2024-09-02
13100.0
149.40
2024-09-09
13300.0
129.60
2024-09-16
13275.0
140.30
2024-09-30
13275.0
155.20
2024-10-07
12975.0
190.70
2024-10-14
12925.0
171.25
2024-10-21
13000.0
158.75
2024-10-28
12575.0
178.25
2024-11-04
12350.0
146.10
2024-11-11
12600.0
168.80
2024-11-18
12100.0
123.95
2024-11-25
12150.0
186.95
2024-12-30
12800.0
154.15
2025-09-30
12575.0
149.35
2025-10-28
13175.0
138.90
2025-11-25
13850.0
167.35
2025-12-30
13725.0
115.95
2026-01-27
13075.0
161.45
TradDt
StrkPric
atm_premium
2025-12-30
13675.0
436.60
2025-12-31
13850.0
424.25
2026-01-01
13900.0
404.90
2026-01-02
14050.0
403.10
2026-01-05
14000.0
400.15
2026-01-06
14000.0
383.90
2026-01-07
14100.0
376.95
2026-01-08
13800.0
389.70
2026-01-09
13700.0
388.60
2026-01-12
13750.0
371.20
2026-01-13
13675.0
348.75
2026-01-14
13725.0
329.45
2026-01-16
13700.0
290.30
2026-01-19
13675.0
253.05
2026-01-20
13300.0
243.70
2026-01-21
13150.0
238.45
2026-01-22
13325.0
184.25
2026-01-23
13075.0
161.45
FINNIFTY
27/01/2026
26,850
26,821.30
2026-01-23
268.15
XpryDt
StrkPric
atm_premium
2024-08-06
23350.0
256.75
2024-08-13
23000.0
249.05
2024-08-20
23000.0
218.55
2024-08-27
23250.0
220.50
2024-09-03
23700.0
196.25
2024-09-10
23550.0
264.65
2024-09-17
23950.0
204.50
2024-09-24
24700.0
215.10
2024-10-01
25000.0
219.10
2024-10-08
23650.0
272.50
2024-10-15
23600.0
218.30
2024-10-22
24000.0
238.65
2024-10-29
23750.0
271.15
2024-11-12
23850.0
246.55
2024-11-26
23600.0
326.20
2024-12-31
23800.0
231.70
2025-09-30
26050.0
220.05
2025-10-28
27400.0
242.70
2025-11-25
27600.0
254.10
2025-12-30
27450.0
159.30
2026-01-27
26850.0
268.15
TradDt
StrkPric
atm_premium
2025-12-30
27600.0
670.00
2025-12-31
27750.0
629.90
2026-01-01
27800.0
595.25
2026-01-02
28000.0
594.10
2026-01-05
27950.0
572.15
2026-01-06
28050.0
555.45
2026-01-07
27950.0
519.80
2026-01-08
27800.0
519.60
2026-01-09
27550.0
524.90
2026-01-12
27650.0
506.35
2026-01-13
27700.0
475.85
2026-01-14
27600.0
454.35
2026-01-16
27600.0
424.00
2026-01-19
27550.0
366.15
2026-01-20
27250.0
359.85
2026-01-21
27000.0
366.20
2026-01-22
27200.0
289.70
2026-01-23
26850.0
268.15
INFY
27/01/2026
1,680
1,670.80
2026-01-23
11.15
XpryDt
StrkPric
atm_premium
2025-09-30
1460.0
27.95
2025-10-28
1500.0
19.90
2025-11-25
1540.0
26.55
2025-12-30
1660.0
17.05
2026-01-27
1680.0
11.15
TradDt
StrkPric
atm_premium
2025-12-30
1640.0
84.70
2025-12-31
1620.0
81.40
2026-01-01
1640.0
80.20
2026-01-02
1640.0
79.05
2026-01-05
1600.0
79.05
2026-01-06
1620.0
76.10
2026-01-07
1640.0
74.35
2026-01-08
1620.0
75.80
2026-01-09
1620.0
76.35
2026-01-12
1600.0
75.45
2026-01-13
1600.0
66.35
2026-01-14
1600.0
63.00
2026-01-16
1700.0
37.90
2026-01-19
1680.0
31.30
2026-01-20
1660.0
27.45
2026-01-21
1660.0
21.90
2026-01-22
1660.0
14.45
2026-01-23
1680.0
11.15
Low Straddle Range
Low Volatile
INDIGO
27/01/2026
4,700
4,704.45
2026-01-23
48.25
XpryDt
StrkPric
atm_premium
2025-09-30
5500.0
77.40
2025-10-28
5750.0
83.20
2025-11-25
5850.0
87.25
2025-12-30
5100.0
50.75
2026-01-27
4700.0
48.25
TradDt
StrkPric
atm_premium
2025-12-30
5050.0
281.95
2025-12-31
5100.0
253.80
2026-01-01
5150.0
252.20
2026-01-02
5150.0
245.05
2026-01-05
5150.0
237.85
2026-01-06
5050.0
230.15
2026-01-07
5000.0
223.75
2026-01-08
4950.0
220.05
2026-01-09
4850.0
207.30
2026-01-12
4850.0
182.35
2026-01-13
4750.0
178.75
2026-01-14
4750.0
176.65
2026-01-16
4750.0
197.80
2026-01-19
4950.0
177.35
2026-01-20
4800.0
161.45
2026-01-21
4850.0
161.10
2026-01-22
4900.0
176.70
2026-01-23
4700.0
48.25
SBIN
27/01/2026
1,030
1,029.50
2026-01-23
8.00
XpryDt
StrkPric
atm_premium
2025-09-30
860.0
11.85
2025-10-28
905.0
10.40
2025-11-25
975.0
8.50
2025-12-30
965.0
8.45
2026-01-27
1030.0
8.00
TradDt
StrkPric
atm_premium
2025-12-30
980.0
32.30
2025-12-31
985.0
31.40
2026-01-01
990.0
30.45
2026-01-02
1005.0
31.60
2026-01-05
1010.0
31.40
2026-01-06
1020.0
30.90
2026-01-07
1010.0
30.00
2026-01-08
1000.0
29.55
2026-01-09
1005.0
29.05
2026-01-12
1015.0
27.05
2026-01-13
1030.0
27.00
2026-01-14
1030.0
26.55
2026-01-16
1040.0
25.65
2026-01-19
1035.0
21.80
2026-01-20
1035.0
18.45
2026-01-21
1030.0
15.70
2026-01-22
1045.0
12.50
2026-01-23
1030.0
8.00
RELIANCE
27/01/2026
1,390
1,386.10
2026-01-23
17.80
XpryDt
StrkPric
atm_premium
2025-09-30
1380.0
16.55
2025-10-28
1450.0
17.35
2025-11-25
1540.0
17.40
2025-12-30
1560.0
12.00
2026-01-27
1390.0
17.80
TradDt
StrkPric
atm_premium
2025-12-30
1550.0
54.75
2025-12-31
1580.0
53.10
2026-01-01
1580.0
51.00
2026-01-02
1600.0
49.60
2026-01-05
1580.0
47.95
2026-01-06
1510.0
62.20
2026-01-07
1510.0
58.30
2026-01-08
1480.0
57.95
2026-01-09
1480.0
56.85
2026-01-12
1490.0
54.95
2026-01-13
1460.0
55.85
2026-01-14
1460.0
52.90
2026-01-16
1460.0
57.00
2026-01-19
1410.0
31.30
2026-01-20
1400.0
27.60
2026-01-21
1410.0
25.65
2026-01-22
1410.0
22.55
2026-01-23
1390.0
17.80
ICICIBANK
27/01/2026
1,340
1,343.40
2026-01-23
13.45
XpryDt
StrkPric
atm_premium
2025-09-30
1360.0
15.65
2025-10-28
1380.0
16.60
2025-11-25
1370.0
16.30
2025-12-30
1350.0
11.15
2026-01-27
1340.0
13.45
TradDt
StrkPric
atm_premium
2025-12-30
1350.0
45.40
2025-12-31
1350.0
45.80
2026-01-01
1350.0
45.20
2026-01-02
1360.0
44.35
2026-01-05
1380.0
47.90
2026-01-06
1410.0
50.50
2026-01-07
1430.0
50.60
2026-01-08
1440.0
55.55
2026-01-09
1410.0
48.95
2026-01-12
1420.0
49.85
2026-01-13
1440.0
50.65
2026-01-14
1420.0
52.20
2026-01-16
1410.0
56.90
2026-01-19
1380.0
23.15
2026-01-20
1380.0
20.10
2026-01-21
1350.0
18.75
2026-01-22
1350.0
15.70
2026-01-23
1340.0
13.45
MARUTI
27/01/2026
15,500
15,469.00
2026-01-23
119.60
XpryDt
StrkPric
atm_premium
2025-09-30
16200.0
256.40
2025-10-28
16300.0
196.05
2025-11-25
16000.0
145.35
2025-12-30
16600.0
145.85
2026-01-27
15500.0
119.60
TradDt
StrkPric
atm_premium
2025-12-30
16700.0
655.90
2025-12-31
16800.0
626.45
2026-01-01
16800.0
583.30
2026-01-02
17000.0
565.40
2026-01-05
17200.0
579.15
2026-01-06
17300.0
562.45
2026-01-07
16900.0
563.90
2026-01-08
16700.0
533.05
2026-01-09
16600.0
500.25
2026-01-12
16700.0
468.15
2026-01-13
16400.0
483.00
2026-01-14
16200.0
465.20
2026-01-16
15900.0
411.20
2026-01-19
16200.0
350.15
2026-01-20
15900.0
333.10
2026-01-21
15800.0
279.10
2026-01-22
15800.0
244.20
2026-01-23
15500.0
119.60
Low Straddle Range
SHRIRAMFIN
27/01/2026
1,000
1,003.55
2026-01-23
24.90
XpryDt
StrkPric
atm_premium
2025-09-30
610.0
11.40
2025-10-28
720.0
15.70
2025-11-25
820.0
17.05
2025-12-30
960.0
15.70
2026-01-27
1000.0
24.90
TradDt
StrkPric
atm_premium
2025-12-30
980.0
65.20
2025-12-31
1000.0
61.80
2026-01-01
1020.0
61.20
2026-01-02
1010.0
59.80
2026-01-05
1010.0
57.60
2026-01-06
1010.0
56.05
2026-01-07
1000.0
53.80
2026-01-08
1000.0
52.95
2026-01-09
980.0
50.70
2026-01-12
980.0
48.20
2026-01-13
980.0
46.80
2026-01-14
980.0
46.00
2026-01-16
1000.0
48.40
2026-01-19
1010.0
45.75
2026-01-20
990.0
42.65
2026-01-21
990.0
39.15
2026-01-22
1010.0
41.45
2026-01-23
1000.0
24.90
ETERNAL
27/01/2026
260
258.70
2026-01-23
5.60
XpryDt
StrkPric
atm_premium
2025-09-30
320.0
6.75
2025-10-28
325.0
5.70
2025-11-25
300.0
5.95
2025-12-30
280.0
5.45
2026-01-27
260.0
5.60
TradDt
StrkPric
atm_premium
2025-12-30
280.0
18.90
2025-12-31
280.0
18.00
2026-01-01
285.0
17.35
2026-01-02
285.0
16.80
2026-01-05
285.0
16.40
2026-01-06
280.0
16.70
2026-01-07
280.0
16.95
2026-01-08
285.0
17.60
2026-01-09
285.0
17.15
2026-01-12
285.0
16.60
2026-01-13
295.0
16.65
2026-01-14
300.0
16.30
2026-01-16
290.0
18.10
2026-01-19
285.0
19.80
2026-01-20
270.0
20.25
2026-01-21
285.0
21.30
2026-01-22
275.0
9.95
2026-01-23
260.0
5.60
DRREDDY
27/01/2026
1,240
1,235.60
2026-01-23
10.95
XpryDt
StrkPric
atm_premium
2025-09-30
1260.0
26.25
2025-10-28
1280.0
39.35
2025-11-25
1240.0
23.45
2025-12-30
1270.0
12.95
2026-01-27
1240.0
10.95
TradDt
StrkPric
atm_premium
2025-12-30
1270.0
54.30
2025-12-31
1270.0
48.80
2026-01-01
1260.0
48.95
2026-01-02
1260.0
51.45
2026-01-05
1250.0
52.25
2026-01-06
1260.0
51.30
2026-01-07
1250.0
54.15
2026-01-08
1210.0
57.55
2026-01-09
1210.0
52.95
2026-01-12
1220.0
50.35
2026-01-13
1190.0
49.75
2026-01-14
1190.0
50.30
2026-01-16
1180.0
49.40
2026-01-19
1170.0
44.90
2026-01-20
1170.0
46.30
2026-01-21
1160.0
49.15
2026-01-22
1220.0
27.25
2026-01-23
1240.0
10.95
Low Straddle Range
Low Volatile
PAYTM
27/01/2026
1,140
1,138.90
2026-01-23
41.95
XpryDt
StrkPric
atm_premium
2025-09-30
1120.0
21.85
2025-10-28
1280.0
28.45
2025-11-25
1260.0
25.20
2025-12-30
1320.0
16.65
2026-01-27
1140.0
41.95
TradDt
StrkPric
atm_premium
2025-12-30
1300.0
84.90
2025-12-31
1300.0
82.60
2026-01-01
1300.0
79.30
2026-01-02
1340.0
80.60
2026-01-05
1340.0
76.50
2026-01-06
1340.0
77.10
2026-01-07
1320.0
77.85
2026-01-08
1300.0
77.10
2026-01-09
1300.0
73.85
2026-01-12
1280.0
71.65
2026-01-13
1280.0
65.75
2026-01-14
1320.0
62.45
2026-01-16
1340.0
57.10
2026-01-19
1340.0
46.45
2026-01-20
1300.0
39.35
2026-01-21
1240.0
42.10
2026-01-22
1260.0
29.25
2026-01-23
1140.0
41.95
High Straddle Range
High Volatile
HINDZINC
27/01/2026
695
698.70
2026-01-23
17.00
XpryDt
StrkPric
atm_premium
2025-09-30
450.0
8.70
2025-10-28
485.0
9.80
2025-11-25
460.0
6.95
2025-12-30
635.0
16.30
2026-01-27
695.0
17.00
TradDt
StrkPric
atm_premium
2025-12-30
630.0
58.75
2025-12-31
615.0
54.60
2026-01-01
615.0
50.15
2026-01-02
635.0
51.35
2026-01-05
630.0
48.60
2026-01-06
645.0
47.30
2026-01-07
630.0
46.60
2026-01-08
595.0
43.60
2026-01-09
610.0
41.95
2026-01-12
630.0
41.80
2026-01-13
630.0
39.70
2026-01-14
655.0
48.65
2026-01-16
640.0
44.85
2026-01-19
660.0
42.55
2026-01-20
680.0
34.70
2026-01-21
695.0
31.40
2026-01-22
665.0
26.55
2026-01-23
695.0
17.00
BSE
27/01/2026
2,700
2,685.40
2026-01-23
47.00
XpryDt
StrkPric
atm_premium
2025-09-30
2050.0
65.65
2025-10-28
2500.0
61.10
2025-11-25
2850.0
58.05
2025-12-30
2650.0
52.95
2026-01-27
2700.0
47.00
TradDt
StrkPric
atm_premium
2025-12-30
2600.0
216.35
2025-12-31
2650.0
209.75
2026-01-01
2650.0
204.25
2026-01-02
2700.0
202.25
2026-01-05
2700.0
194.00
2026-01-06
2700.0
188.70
2026-01-07
2750.0
180.90
2026-01-08
2700.0
178.60
2026-01-09
2700.0
176.30
2026-01-12
2800.0
176.65
2026-01-13
2850.0
169.20
2026-01-14
2850.0
156.20
2026-01-16
2800.0
151.35
2026-01-19
2750.0
124.65
2026-01-20
2650.0
97.70
2026-01-21
2650.0
91.15
2026-01-22
2700.0
61.25
2026-01-23
2700.0
47.00
HDFCBANK
27/01/2026
915
916.10
2026-01-23
12.60
XpryDt
StrkPric
atm_premium
2025-09-30
950.0
13.60
2025-10-28
995.0
13.55
2025-11-25
1000.0
13.00
2025-12-30
990.0
9.55
2026-01-27
915.0
12.60
TradDt
StrkPric
atm_premium
2025-12-30
1000.0
32.60
2025-12-31
1000.0
33.30
2026-01-01
995.0
32.65
2026-01-02
1005.0
32.85
2026-01-05
980.0
35.10
2026-01-06
965.0
35.95
2026-01-07
955.0
36.65
2026-01-08
950.0
37.00
2026-01-09
945.0
35.55
2026-01-12
940.0
34.95
2026-01-13
940.0
33.05
2026-01-14
930.0
33.90
2026-01-16
935.0
33.10
2026-01-19
930.0
19.70
2026-01-20
930.0
17.55
2026-01-21
925.0
16.35
2026-01-22
920.0
13.35
2026-01-23
915.0
12.60
ADANIPORTS
27/01/2026
1,300
1,308.35
2026-01-23
55.10
XpryDt
StrkPric
atm_premium
2025-09-30
1400.0
19.70
2025-10-28
1420.0
20.35
2025-11-25
1480.0
19.40
2025-12-30
1480.0
18.95
2026-01-27
1300.0
55.10
TradDt
StrkPric
atm_premium
2025-12-30
1480.0
66.85
2025-12-31
1480.0
61.00
2026-01-01
1480.0
60.85
2026-01-02
1500.0
59.25
2026-01-05
1500.0
56.90
2026-01-06
1480.0
57.30
2026-01-07
1480.0
56.15
2026-01-08
1460.0
58.40
2026-01-09
1440.0
55.75
2026-01-12
1440.0
50.55
2026-01-13
1440.0
49.05
2026-01-14
1440.0
45.65
2026-01-16
1420.0
44.90
2026-01-19
1400.0
35.75
2026-01-20
1380.0
35.40
2026-01-21
1380.0
29.20
2026-01-22
1420.0
20.95
2026-01-23
1300.0
55.10
High Straddle Range
High Volatile
BAJAJ-AUTO
27/01/2026
9,400
9,413.50
2026-01-23
125.55
XpryDt
StrkPric
atm_premium
2025-09-30
8700.0
136.45
2025-10-28
9100.0
149.45
2025-11-25
8900.0
134.65
2025-12-30
9100.0
114.30
2026-01-27
9400.0
125.55
TradDt
StrkPric
atm_premium
2025-12-30
9300.0
445.70
2025-12-31
9400.0
441.90
2026-01-01
9600.0
439.00
2026-01-02
9500.0
416.15
2026-01-05
9500.0
409.30
2026-01-06
9700.0
398.75
2026-01-07
9800.0
396.90
2026-01-08
9800.0
371.05
2026-01-09
9600.0
340.80
2026-01-12
9500.0
324.55
2026-01-13
9600.0
317.70
2026-01-14
9600.0
293.70
2026-01-16
9500.0
274.50
2026-01-19
9400.0
242.20
2026-01-20
9200.0
218.70
2026-01-21
9200.0
201.05
2026-01-22
9400.0
158.80
2026-01-23
9400.0
125.55
AXISBANK
27/01/2026
1,260
1,258.05
2026-01-23
25.65
XpryDt
StrkPric
atm_premium
2025-09-30
1150.0
14.85
2025-10-28
1240.0
14.40
2025-11-25
1270.0
15.65
2025-12-30
1230.0
14.30
2026-01-27
1260.0
25.65
TradDt
StrkPric
atm_premium
2025-12-30
1250.0
48.45
2025-12-31
1270.0
49.30
2026-01-01
1280.0
49.60
2026-01-02
1270.0
46.35
2026-01-05
1290.0
46.35
2026-01-06
1300.0
47.40
2026-01-07
1300.0
45.30
2026-01-08
1290.0
46.75
2026-01-09
1280.0
41.65
2026-01-12
1280.0
40.10
2026-01-13
1270.0
38.95
2026-01-14
1300.0
39.05
2026-01-16
1300.0
39.60
2026-01-19
1310.0
34.35
2026-01-20
1290.0
29.55
2026-01-21
1280.0
28.15
2026-01-22
1300.0
22.50
2026-01-23
1260.0
25.65
VEDL
27/01/2026
685
684.15
2026-01-23
11.70
XpryDt
StrkPric
atm_premium
2025-09-30
450.0
8.90
2025-10-28
495.0
9.60
2025-11-25
495.0
11.10
2025-12-30
600.0
9.55
2026-01-27
685.0
11.70
TradDt
StrkPric
atm_premium
2025-12-30
610.0
40.85
2025-12-31
605.0
38.45
2026-01-01
605.0
36.10
2026-01-02
620.0
36.65
2026-01-05
615.0
35.05
2026-01-06
625.0
34.45
2026-01-07
620.0
33.70
2026-01-08
605.0
31.55
2026-01-09
610.0
31.25
2026-01-12
630.0
32.35
2026-01-13
635.0
30.70
2026-01-14
675.0
37.70
2026-01-16
680.0
34.50
2026-01-19
675.0
31.05
2026-01-20
670.0
25.95
2026-01-21
675.0
20.40
2026-01-22
680.0
17.40
2026-01-23
685.0
11.70
HINDUNILVR
27/01/2026
2,400
2,409.55
2026-01-23
15.30
XpryDt
StrkPric
atm_premium
2025-09-30
2520.0
35.85
2025-10-28
2520.0
33.80
2025-11-25
2440.0
25.05
2025-12-30
2280.0
19.45
2026-01-27
2400.0
15.30
TradDt
StrkPric
atm_premium
2025-12-30
2300.0
86.50
2025-12-31
2320.0
79.35
2026-01-01
2340.0
74.65
2026-01-02
2360.0
70.55
2026-01-05
2380.0
73.10
2026-01-06
2420.0
71.75
2026-01-07
2400.0
70.80
2026-01-08
2400.0
74.20
2026-01-09
2380.0
68.30
2026-01-12
2420.0
65.90
2026-01-13
2400.0
62.85
2026-01-14
2360.0
59.65
2026-01-16
2360.0
53.10
2026-01-19
2420.0
48.65
2026-01-20
2380.0
39.45
2026-01-21
2360.0
33.95
2026-01-22
2400.0
24.80
2026-01-23
2400.0
15.30
Low Straddle Range
Low Volatile
HINDALCO
27/01/2026
950
950.30
2026-01-23
14.30
XpryDt
StrkPric
atm_premium
2025-09-30
740.0
12.30
2025-10-28
820.0
16.85
2025-11-25
780.0
13.25
2025-12-30
870.0
13.15
2026-01-27
950.0
14.30
TradDt
StrkPric
atm_premium
2025-12-30
890.0
47.95
2025-12-31
890.0
44.45
2026-01-01
900.0
42.55
2026-01-02
930.0
44.05
2026-01-05
930.0
43.40
2026-01-06
950.0
47.45
2026-01-07
940.0
45.25
2026-01-08
910.0
44.05
2026-01-09
900.0
41.70
2026-01-12
920.0
40.95
2026-01-13
940.0
38.20
2026-01-14
950.0
39.05
2026-01-16
930.0
35.10
2026-01-19
940.0
30.05
2026-01-20
930.0
26.50
2026-01-21
940.0
23.55
2026-01-22
940.0
19.40
2026-01-23
950.0
14.30
TCS
27/01/2026
3,160
3,162.45
2026-01-23
33.45
XpryDt
StrkPric
atm_premium
2025-09-30
2900.0
41.45
2025-10-28
3060.0
34.25
2025-11-25
3140.0
44.00
2025-12-30
3280.0
30.10
2026-01-27
3160.0
33.45
TradDt
StrkPric
atm_premium
2025-12-30
3260.0
136.90
2025-12-31
3220.0
138.75
2026-01-01
3240.0
128.50
2026-01-02
3260.0
125.70
2026-01-05
3220.0
125.40
2026-01-06
3240.0
123.80
2026-01-07
3280.0
118.00
2026-01-08
3180.0
124.95
2026-01-09
3200.0
123.95
2026-01-12
3220.0
119.30
2026-01-13
3220.0
86.60
2026-01-14
3140.0
87.25
2026-01-16
3220.0
69.05
2026-01-19
3160.0
63.50
2026-01-20
3100.0
58.75
2026-01-21
3120.0
50.95
2026-01-22
3160.0
41.45
2026-01-23
3160.0
33.45
COFORGE
27/01/2026
1,640
1,636.40
2026-01-23
21.25
XpryDt
StrkPric
atm_premium
2025-09-30
1540.0
34.70
2025-10-28
1760.0
82.25
2025-11-25
1800.0
37.00
2025-12-30
1680.0
68.85
2026-01-27
1640.0
21.25
TradDt
StrkPric
atm_premium
2025-12-30
1680.0
128.90
2025-12-31
1660.0
122.80
2026-01-01
1660.0
118.10
2026-01-02
1660.0
111.05
2026-01-05
1640.0
109.30
2026-01-06
1660.0
106.00
2026-01-07
1700.0
105.35
2026-01-08
1660.0
105.60
2026-01-09
1680.0
104.95
2026-01-12
1700.0
103.55
2026-01-13
1720.0
103.35
2026-01-14
1680.0
103.35
2026-01-16
1740.0
104.85
2026-01-19
1720.0
99.15
2026-01-20
1680.0
93.80
2026-01-21
1660.0
85.50
2026-01-22
1700.0
85.50
2026-01-23
1640.0
21.25
Low Volatile
NATIONALUM
27/01/2026
370
370.65
2026-01-23
6.80
XpryDt
StrkPric
atm_premium
2025-09-30
200.0
5.10
2025-10-28
235.0
5.05
2025-11-25
250.0
3.95
2025-12-30
307.5
7.75
2026-01-27
370.0
6.80
TradDt
StrkPric
atm_premium
2025-12-30
315.0
23.40
2025-12-31
315.0
22.65
2026-01-01
317.5
21.50
2026-01-02
332.5
22.00
2026-01-05
332.5
21.60
2026-01-06
347.5
24.85
2026-01-07
352.5
24.40
2026-01-08
335.0
23.20
2026-01-09
347.5
23.00
2026-01-12
352.5
22.50
2026-01-13
357.5
20.45
2026-01-14
372.5
20.75
2026-01-16
362.5
18.60
2026-01-19
367.5
16.15
2026-01-20
360.0
14.45
2026-01-21
362.5
11.70
2026-01-22
365.0
9.80
2026-01-23
370.0
6.80
BEL
27/01/2026
410
410.70
2026-01-23
5.75
XpryDt
StrkPric
atm_premium
2025-09-30
395.0
6.45
2025-10-28
420.0
6.35
2025-11-25
415.0
6.05
2025-12-30
400.0
6.55
2026-01-27
410.0
5.75
TradDt
StrkPric
atm_premium
2025-12-30
395.0
21.90
2025-12-31
400.0
19.85
2026-01-01
400.0
19.30
2026-01-02
405.0
18.65
2026-01-05
415.0
18.75
2026-01-06
415.0
18.20
2026-01-07
420.0
17.80
2026-01-08
420.0
18.95
2026-01-09
420.0
18.05
2026-01-12
420.0
17.70
2026-01-13
415.0
17.60
2026-01-14
420.0
15.90
2026-01-16
410.0
15.60
2026-01-19
415.0
13.30
2026-01-20
410.0
11.55
2026-01-21
400.0
11.05
2026-01-22
415.0
9.75
2026-01-23
410.0
5.75
HCLTECH
27/01/2026
1,700
1,707.00
2026-01-23
11.00
XpryDt
StrkPric
atm_premium
2025-09-30
1400.0
23.30
2025-10-28
1520.0
16.05
2025-11-25
1600.0
22.70
2025-12-30
1660.0
18.95
2026-01-27
1700.0
11.00
TradDt
StrkPric
atm_premium
2025-12-30
1620.0
84.00
2025-12-31
1620.0
83.40
2026-01-01
1620.0
81.35
2026-01-02
1640.0
79.75
2026-01-05
1600.0
82.15
2026-01-06
1620.0
80.20
2026-01-07
1640.0
78.90
2026-01-08
1640.0
80.75
2026-01-09
1660.0
80.05
2026-01-12
1660.0
77.95
2026-01-13
1660.0
52.05
2026-01-14
1660.0
50.45
2026-01-16
1700.0
43.85
2026-01-19
1720.0
37.60
2026-01-20
1680.0
34.05
2026-01-21
1680.0
26.00
2026-01-22
1700.0
16.80
2026-01-23
1700.0
11.00
Low Straddle Range
Low Volatile
ASIANPAINT
27/01/2026
2,720
2,703.65
2026-01-23
42.70
XpryDt
StrkPric
atm_premium
2025-09-30
2340.0
34.70
2025-10-28
2500.0
32.40
2025-11-25
2880.0
30.45
2025-12-30
2740.0
34.50
2026-01-27
2720.0
42.70
TradDt
StrkPric
atm_premium
2025-12-30
2760.0
116.70
2025-12-31
2780.0
110.65
2026-01-01
2760.0
108.20
2026-01-02
2780.0
107.80
2026-01-05
2820.0
108.35
2026-01-06
2840.0
107.90
2026-01-07
2820.0
105.55
2026-01-08
2800.0
105.90
2026-01-09
2840.0
104.45
2026-01-12
2900.0
107.70
2026-01-13
2900.0
104.15
2026-01-14
2820.0
105.05
2026-01-16
2760.0
92.80
2026-01-19
2740.0
82.45
2026-01-20
2680.0
67.85
2026-01-21
2660.0
55.15
2026-01-22
2700.0
46.40
2026-01-23
2720.0
42.70
HEROMOTOCO
27/01/2026
5,400
5,384.45
2026-01-23
61.45
XpryDt
StrkPric
atm_premium
2025-09-30
5350.0
106.70
2025-10-28
5550.0
102.85
2025-11-25
6000.0
92.55
2025-12-30
5650.0
65.90
2026-01-27
5400.0
61.45
TradDt
StrkPric
atm_premium
2025-12-30
5750.0
283.75
2025-12-31
5800.0
271.75
2026-01-01
5850.0
263.30
2026-01-02
5950.0
270.70
2026-01-05
6000.0
259.00
2026-01-06
6050.0
253.20
2026-01-07
6000.0
246.40
2026-01-08
5900.0
249.90
2026-01-09
5800.0
234.20
2026-01-12
5750.0
217.85
2026-01-13
5750.0
212.80
2026-01-14
5700.0
202.90
2026-01-16
5650.0
181.30
2026-01-19
5800.0
171.20
2026-01-20
5600.0
153.75
2026-01-21
5550.0
134.85
2026-01-22
5500.0
102.60
2026-01-23
5400.0
61.45
IIFL
27/01/2026
520
521.15
2026-01-23
15.05
XpryDt
StrkPric
atm_premium
2025-09-30
420.0
7.90
2025-10-28
490.0
9.65
2025-11-25
540.0
11.95
2025-12-30
600.0
11.75
2026-01-27
520.0
15.05
TradDt
StrkPric
atm_premium
2025-12-30
600.0
43.45
2025-12-31
610.0
41.45
2026-01-01
620.0
39.25
2026-01-02
640.0
37.30
2026-01-05
650.0
36.75
2026-01-06
670.0
39.40
2026-01-07
660.0
37.15
2026-01-08
650.0
35.20
2026-01-09
650.0
34.15
2026-01-12
650.0
33.50
2026-01-13
640.0
29.65
2026-01-14
640.0
27.25
2026-01-16
640.0
24.05
2026-01-19
650.0
32.45
2026-01-20
630.0
30.80
2026-01-21
630.0
30.90
2026-01-22
540.0
36.25
2026-01-23
520.0
15.05
DLF
27/01/2026
590
588.45
2026-01-23
13.70
XpryDt
StrkPric
atm_premium
2025-09-30
720.0
12.90
2025-10-28
770.0
12.80
2025-11-25
730.0
11.25
2025-12-30
690.0
11.50
2026-01-27
590.0
13.70
TradDt
StrkPric
atm_premium
2025-12-30
680.0
36.90
2025-12-31
690.0
34.05
2026-01-01
700.0
33.90
2026-01-02
700.0
36.20
2026-01-05
720.0
35.80
2026-01-06
710.0
35.10
2026-01-07
710.0
34.35
2026-01-08
690.0
34.10
2026-01-09
670.0
35.30
2026-01-12
660.0
33.85
2026-01-13
650.0
31.80
2026-01-14
650.0
30.45
2026-01-16
650.0
27.45
2026-01-19
640.0
27.60
2026-01-20
610.0
26.30
2026-01-21
620.0
25.65
2026-01-22
610.0
26.45
2026-01-23
590.0
13.70
FEDERALBNK
27/01/2026
280
278.55
2026-01-23
3.80
XpryDt
StrkPric
atm_premium
2025-09-30
192.5
2.60
2025-10-28
227.5
3.80
2025-11-25
245.0
3.21
2025-12-30
262.5
3.70
2026-01-27
280.0
3.80
TradDt
StrkPric
atm_premium
2025-12-30
267.5
12.55
2025-12-31
267.5
12.50
2026-01-01
267.5
12.55
2026-01-02
267.5
12.45
2026-01-05
265.0
12.60
2026-01-06
257.5
12.35
2026-01-07
260.0
12.35
2026-01-08
257.5
12.50
2026-01-09
257.5
12.25
2026-01-12
255.0
12.05
2026-01-13
250.0
11.35
2026-01-14
247.5
11.05
2026-01-16
270.0
10.95
2026-01-19
280.0
8.45
2026-01-20
275.0
6.80
2026-01-21
275.0
7.00
2026-01-22
282.5
6.20
2026-01-23
280.0
3.80
MPHASIS
27/01/2026
2,750
2,752.80
2026-01-23
55.00
XpryDt
StrkPric
atm_premium
2025-09-30
2650.0
52.80
2025-10-28
2800.0
63.25
2025-11-25
2750.0
39.05
2025-12-30
2850.0
59.25
2026-01-27
2750.0
55.00
TradDt
StrkPric
atm_premium
2025-12-30
2800.0
188.05
2025-12-31
2800.0
184.30
2026-01-01
2850.0
178.20
2026-01-02
2800.0
177.00
2026-01-05
2800.0
172.80
2026-01-06
2850.0
175.35
2026-01-07
2900.0
174.80
2026-01-08
2800.0
170.10
2026-01-09
2850.0
164.10
2026-01-12
2850.0
158.10
2026-01-13
2850.0
153.30
2026-01-14
2800.0
150.70
2026-01-16
2900.0
151.70
2026-01-19
2900.0
144.35
2026-01-20
2800.0
132.75
2026-01-21
2800.0
123.30
2026-01-22
2800.0
122.75
2026-01-23
2750.0
55.00
TECHM
27/01/2026
1,700
1,701.10
2026-01-23
18.30
XpryDt
StrkPric
atm_premium
2025-09-30
1400.0
26.40
2025-10-28
1460.0
21.30
2025-11-25
1460.0
26.05
2025-12-30
1620.0
16.45
2026-01-27
1700.0
18.30
TradDt
StrkPric
atm_premium
2025-12-30
1620.0
80.05
2025-12-31
1600.0
78.75
2026-01-01
1620.0
77.15
2026-01-02
1620.0
76.65
2026-01-05
1600.0
78.15
2026-01-06
1600.0
79.55
2026-01-07
1640.0
78.60
2026-01-08
1580.0
78.90
2026-01-09
1580.0
77.80
2026-01-12
1600.0
76.40
2026-01-13
1620.0
74.90
2026-01-14
1600.0
73.35
2026-01-16
1680.0
69.50
2026-01-19
1720.0
48.60
2026-01-20
1680.0
40.80
2026-01-21
1680.0
33.35
2026-01-22
1700.0
29.20
2026-01-23
1700.0
18.30
ONGC
27/01/2026
245
245.45
2026-01-23
1.25
XpryDt
StrkPric
atm_premium
2025-09-30
240.0
2.85
2025-10-28
255.0
4.10
2025-11-25
246.5
2.20
2025-12-30
235.0
2.39
2026-01-27
245.0
1.25
TradDt
StrkPric
atm_premium
2025-12-30
235.0
9.46
2025-12-31
242.0
15.76
2026-01-01
239.0
7.58
2026-01-02
243.0
7.53
2026-01-05
239.0
8.54
2026-01-06
242.5
7.86
2026-01-07
240.0
8.08
2026-01-08
232.0
9.15
2026-01-09
234.0
7.43
2026-01-12
236.0
6.90
2026-01-13
244.0
6.92
2026-01-14
249.0
7.17
2026-01-16
247.0
6.40
2026-01-19
243.0
4.79
2026-01-20
241.0
4.01
2026-01-21
242.0
3.95
2026-01-22
244.0
2.13
2026-01-23
245.0
1.25
Low Straddle Range
Low Volatile
CIPLA
27/01/2026
1,320
1,315.00
2026-01-23
33.50
XpryDt
StrkPric
atm_premium
2025-09-30
1500.0
29.60
2025-10-28
1580.0
21.30
2025-11-25
1510.0
20.75
2025-12-30
1510.0
18.15
2026-01-27
1320.0
33.50
TradDt
StrkPric
atm_premium
2025-12-30
1500.0
57.85
2025-12-31
1520.0
54.50
2026-01-01
1510.0
52.05
2026-01-02
1520.0
52.70
2026-01-05
1520.0
55.65
2026-01-06
1540.0
56.50
2026-01-07
1470.0
65.70
2026-01-08
1460.0
64.20
2026-01-09
1470.0
62.25
2026-01-12
1470.0
60.20
2026-01-13
1450.0
59.55
2026-01-14
1430.0
59.35
2026-01-16
1400.0
53.65
2026-01-19
1390.0
47.80
2026-01-20
1380.0
40.75
2026-01-21
1370.0
39.05
2026-01-22
1370.0
38.45
2026-01-23
1320.0
33.50
VOLTAS
27/01/2026
1,320
1,315.40
2026-01-23
19.85
XpryDt
StrkPric
atm_premium
2025-09-30
1340.0
21.75
2025-10-28
1440.0
23.55
2025-11-25
1400.0
22.45
2025-12-30
1380.0
24.10
2026-01-27
1320.0
19.85
TradDt
StrkPric
atm_premium
2025-12-30
1340.0
74.10
2025-12-31
1360.0
69.85
2026-01-01
1380.0
68.95
2026-01-02
1440.0
71.80
2026-01-05
1480.0
72.95
2026-01-06
1500.0
73.35
2026-01-07
1500.0
70.10
2026-01-08
1480.0
68.55
2026-01-09
1480.0
65.35
2026-01-12
1480.0
61.35
2026-01-13
1460.0
58.40
2026-01-14
1440.0
53.60
2026-01-16
1420.0
48.40
2026-01-19
1400.0
41.30
2026-01-20
1320.0
37.75
2026-01-21
1300.0
33.30
2026-01-22
1300.0
22.85
2026-01-23
1320.0
19.85
LTF
27/01/2026
290
288.00
2026-01-23
6.90
XpryDt
StrkPric
atm_premium
2025-09-30
237.5
4.50
2025-10-28
267.5
4.35
2025-11-25
290.0
5.00
2025-12-30
302.5
5.55
2026-01-27
290.0
6.90
TradDt
StrkPric
atm_premium
2025-12-30
302.5
19.30
2025-12-31
317.5
21.50
2026-01-01
317.5
19.50
2026-01-02
320.0
19.15
2026-01-05
322.5
18.85
2026-01-06
320.0
19.75
2026-01-07
315.0
19.10
2026-01-08
307.5
18.55
2026-01-09
302.5
18.25
2026-01-12
297.5
17.85
2026-01-13
290.0
17.55
2026-01-14
297.5
17.85
2026-01-16
297.5
17.30
2026-01-19
300.0
11.70
2026-01-20
295.0
10.20
2026-01-21
280.0
9.70
2026-01-22
290.0
7.85
2026-01-23
290.0
6.90
LTIM
27/01/2026
5,900
5,893.35
2026-01-23
70.20
XpryDt
StrkPric
atm_premium
2025-09-30
5000.0
103.15
2025-10-28
5550.0
115.05
2025-11-25
5950.0
99.45
2025-12-30
6050.0
84.95
2026-01-27
5900.0
70.20
TradDt
StrkPric
atm_premium
2025-12-30
6050.0
347.50
2025-12-31
6100.0
329.30
2026-01-01
6150.0
314.90
2026-01-02
6100.0
310.95
2026-01-05
6100.0
307.10
2026-01-06
6000.0
313.85
2026-01-07
6150.0
322.40
2026-01-08
6050.0
320.70
2026-01-09
6050.0
313.95
2026-01-12
6050.0
306.30
2026-01-13
6100.0
294.55
2026-01-14
6050.0
283.30
2026-01-16
6350.0
285.85
2026-01-19
6400.0
271.45
2026-01-20
6000.0
175.70
2026-01-21
5850.0
143.40
2026-01-22
5950.0
102.30
2026-01-23
5900.0
70.20
M&M
27/01/2026
3,550
3,543.40
2026-01-23
50.00
XpryDt
StrkPric
atm_premium
2025-09-30
3400.0
68.50
2025-10-28
3600.0
55.50
2025-11-25
3750.0
66.35
2025-12-30
3600.0
38.85
2026-01-27
3550.0
50.00
TradDt
StrkPric
atm_premium
2025-12-30
3700.0
169.15
2025-12-31
3750.0
164.75
2026-01-01
3800.0
155.25
2026-01-02
3800.0
151.55
2026-01-05
3800.0
146.60
2026-01-06
3800.0
139.80
2026-01-07
3750.0
141.20
2026-01-08
3750.0
136.55
2026-01-09
3700.0
134.45
2026-01-12
3700.0
126.45
2026-01-13
3650.0
121.05
2026-01-14
3650.0
114.90
2026-01-16
3650.0
109.25
2026-01-19
3650.0
92.25
2026-01-20
3550.0
83.50
2026-01-21
3550.0
74.90
2026-01-22
3600.0
63.45
2026-01-23
3550.0
50.00
BAJFINANCE
27/01/2026
930
927.85
2026-01-23
15.55
XpryDt
StrkPric
atm_premium
2025-09-30
990.0
14.90
2025-10-28
1090.0
17.35
2025-11-25
1000.0
16.60
2025-12-30
1000.0
13.15
2026-01-27
930.0
15.55
TradDt
StrkPric
atm_premium
2025-12-30
1000.0
50.95
2025-12-31
990.0
52.30
2026-01-01
980.0
50.60
2026-01-02
990.0
49.50
2026-01-05
980.0
46.35
2026-01-06
980.0
45.60
2026-01-07
970.0
44.65
2026-01-08
970.0
38.65
2026-01-09
960.0
37.05
2026-01-12
950.0
35.65
2026-01-13
950.0
32.95
2026-01-14
950.0
31.15
2026-01-16
950.0
27.95
2026-01-19
970.0
25.60
2026-01-20
930.0
26.40
2026-01-21
940.0
22.90
2026-01-22
940.0
18.15
2026-01-23
930.0
15.55
POLYCAB
27/01/2026
6,700
6,721.90
2026-01-23
1,011.00
XpryDt
StrkPric
atm_premium
2025-09-30
7300.0
125.95
2025-10-28
7500.0
116.60
2025-11-25
7500.0
124.90
2025-12-30
7600.0
96.95
2026-01-27
6700.0
1011.00
TradDt
StrkPric
atm_premium
2025-12-30
7600.0
380.70
2025-12-31
7700.0
355.05
2026-01-01
7700.0
364.95
2026-01-02
7800.0
370.45
2026-01-05
7800.0
418.90
2026-01-06
7800.0
432.90
2026-01-07
7900.0
459.60
2026-01-08
7800.0
492.05
2026-01-09
7700.0
458.45
2026-01-12
7700.0
446.95
2026-01-13
7600.0
419.95
2026-01-14
7400.0
420.30
2026-01-16
7200.0
418.75
2026-01-19
7400.0
218.10
2026-01-20
7100.0
185.65
2026-01-21
7000.0
169.50
2026-01-22
7000.0
123.40
2026-01-23
6700.0
1011.00
High Straddle Range
High Volatile
HAL
27/01/2026
4,300
4,305.70
2026-01-23
73.15
XpryDt
StrkPric
atm_premium
2025-09-30
4700.0
109.00
2025-10-28
4800.0
80.60
2025-11-25
4600.0
69.60
2025-12-30
4400.0
58.15
2026-01-27
4300.0
73.15
TradDt
StrkPric
atm_premium
2025-12-30
4350.0
228.90
2025-12-31
4400.0
211.90
2026-01-01
4400.0
207.85
2026-01-02
4450.0
209.75
2026-01-05
4550.0
206.50
2026-01-06
4550.0
199.45
2026-01-07
4550.0
197.25
2026-01-08
4500.0
207.65
2026-01-09
4450.0
204.40
2026-01-12
4550.0
198.20
2026-01-13
4450.0
194.85
2026-01-14
4500.0
193.75
2026-01-16
4450.0
172.30
2026-01-19
4500.0
151.20
2026-01-20
4350.0
137.80
2026-01-21
4250.0
132.60
2026-01-22
4350.0
108.25
2026-01-23
4300.0
73.15
LT
27/01/2026
3,740
3,743.85
2026-01-23
24.25
XpryDt
StrkPric
atm_premium
2025-09-30
3750.0
65.00
2025-10-28
3900.0
40.15
2025-11-25
4020.0
38.05
2025-12-30
4040.0
39.85
2026-01-27
3740.0
24.25
TradDt
StrkPric
atm_premium
2025-12-30
4080.0
142.05
2025-12-31
4100.0
137.75
2026-01-01
4160.0
130.25
2026-01-02
4180.0
126.05
2026-01-05
4160.0
125.50
2026-01-06
4160.0
128.15
2026-01-07
4160.0
120.75
2026-01-08
4020.0
140.30
2026-01-09
4040.0
126.05
2026-01-12
4020.0
121.70
2026-01-13
3900.0
131.75
2026-01-14
3880.0
123.80
2026-01-16
3860.0
110.10
2026-01-19
3880.0
90.80
2026-01-20
3800.0
78.50
2026-01-21
3760.0
67.65
2026-01-22
3800.0
48.90
2026-01-23
3740.0
24.25
Low Straddle Range
PNB
27/01/2026
120
120.15
2026-01-23
1.47
XpryDt
StrkPric
atm_premium
2025-09-30
108.0
1.75
2025-10-28
117.0
1.75
2025-11-25
122.0
1.70
2025-12-30
121.0
1.68
2026-01-27
120.0
1.47
TradDt
StrkPric
atm_premium
2025-12-30
123.0
6.57
2025-12-31
124.0
6.57
2026-01-01
125.0
6.51
2026-01-02
126.0
6.30
2026-01-05
126.0
6.06
2026-01-06
126.0
5.98
2026-01-07
126.0
5.87
2026-01-08
123.0
5.66
2026-01-09
123.0
5.61
2026-01-12
124.0
5.34
2026-01-13
125.0
4.94
2026-01-14
129.0
6.36
2026-01-16
133.0
6.42
2026-01-19
128.0
4.42
2026-01-20
126.0
3.43
2026-01-21
124.0
3.12
2026-01-22
125.0
2.73
2026-01-23
120.0
1.47
BHARTIARTL
27/01/2026
1,980
1,984.70
2026-01-23
18.15
XpryDt
StrkPric
atm_premium
2025-09-30
1920.0
18.05
2025-10-28
2020.0
25.65
2025-11-25
2160.0
21.15
2025-12-30
2100.0
19.10
2026-01-27
1980.0
18.15
TradDt
StrkPric
atm_premium
2025-12-30
2100.0
68.90
2025-12-31
2120.0
66.30
2026-01-01
2120.0
62.45
2026-01-02
2120.0
62.05
2026-01-05
2120.0
61.95
2026-01-06
2120.0
60.05
2026-01-07
2100.0
61.40
2026-01-08
2080.0
64.85
2026-01-09
2040.0
64.55
2026-01-12
2060.0
63.60
2026-01-13
2040.0
58.85
2026-01-14
2020.0
57.20
2026-01-16
2020.0
51.65
2026-01-19
2000.0
44.15
2026-01-20
2000.0
38.20
2026-01-21
2000.0
33.65
2026-01-22
2000.0
29.30
2026-01-23
1980.0
18.15
APOLLOHOSP
27/01/2026
6,800
6,803.00
2026-01-23
63.30
XpryDt
StrkPric
atm_premium
2025-09-30
7500.0
93.90
2025-10-28
7850.0
95.85
2025-11-25
7400.0
103.05
2025-12-30
7150.0
76.20
2026-01-27
6800.0
63.30
TradDt
StrkPric
atm_premium
2025-12-30
7050.0
262.95
2025-12-31
7100.0
249.45
2026-01-01
7150.0
232.85
2026-01-02
7150.0
237.35
2026-01-05
7100.0
230.55
2026-01-06
7350.0
244.15
2026-01-07
7450.0
246.00
2026-01-08
7400.0
237.45
2026-01-09
7300.0
224.50
2026-01-12
7300.0
226.55
2026-01-13
7350.0
216.90
2026-01-14
7300.0
208.15
2026-01-16
7250.0
181.85
2026-01-19
7150.0
156.00
2026-01-20
6950.0
136.95
2026-01-21
6850.0
127.35
2026-01-22
6800.0
107.75
2026-01-23
6800.0
63.30
TATASTEEL
27/01/2026
188
187.60
2026-01-23
2.53
XpryDt
StrkPric
atm_premium
2025-09-30
167.5
2.75
2025-10-28
175.0
3.05
2025-11-25
167.5
2.69
2025-12-30
170.0
2.74
2026-01-27
188.0
2.53
TradDt
StrkPric
atm_premium
2025-12-30
177.5
9.66
2025-12-31
181.0
9.03
2026-01-01
182.5
8.39
2026-01-02
184.0
8.34
2026-01-05
187.0
8.87
2026-01-06
187.0
8.93
2026-01-07
184.0
8.40
2026-01-08
181.0
8.67
2026-01-09
179.0
7.83
2026-01-12
184.0
7.95
2026-01-13
183.0
7.06
2026-01-14
190.0
7.42
2026-01-16
188.0
6.62
2026-01-19
189.0
5.88
2026-01-20
184.0
5.14
2026-01-21
185.0
4.60
2026-01-22
189.0
3.60
2026-01-23
188.0
2.53
APLAPOLLO
27/01/2026
2,000
2,000.10
2026-01-23
31.25
XpryDt
StrkPric
atm_premium
2025-09-30
1660.0
28.80
2025-10-28
1760.0
29.10
2025-11-25
1720.0
23.60
2025-12-30
1880.0
20.65
2026-01-27
2000.0
31.25
TradDt
StrkPric
atm_premium
2025-12-30
1900.0
98.75
2025-12-31
1920.0
95.85
2026-01-01
1980.0
97.30
2026-01-02
1940.0
95.95
2026-01-05
1980.0
99.65
2026-01-06
1960.0
92.80
2026-01-07
1960.0
86.40
2026-01-08
1920.0
88.10
2026-01-09
1900.0
84.35
2026-01-12
1920.0
84.95
2026-01-13
1900.0
80.45
2026-01-14
1940.0
79.95
2026-01-16
1940.0
86.85
2026-01-19
1920.0
87.05
2026-01-20
1900.0
83.15
2026-01-21
1880.0
71.80
2026-01-22
1980.0
54.75
2026-01-23
2000.0
31.25
PERSISTENT
27/01/2026
6,100
6,154.95
2026-01-23
127.10
XpryDt
StrkPric
atm_premium
2025-09-30
5000.0
108.55
2025-10-28
5800.0
115.80
2025-11-25
6300.0
120.45
2025-12-30
6300.0
87.35
2026-01-27
6100.0
127.10
TradDt
StrkPric
atm_premium
2025-12-30
6200.0
431.05
2025-12-31
6300.0
420.95
2026-01-01
6300.0
413.90
2026-01-02
6300.0
409.25
2026-01-05
6200.0
398.65
2026-01-06
6300.0
402.60
2026-01-07
6500.0
426.70
2026-01-08
6400.0
429.75
2026-01-09
6400.0
409.55
2026-01-12
6300.0
399.65
2026-01-13
6400.0
388.55
2026-01-14
6300.0
368.10
2026-01-16
6400.0
364.45
2026-01-19
6500.0
373.65
2026-01-20
6400.0
388.95
2026-01-21
6200.0
204.85
2026-01-22
6300.0
157.25
2026-01-23
6100.0
127.10
WAAREEENER
27/01/2026
2,600
2,599.25
2026-01-23
65.10
XpryDt
StrkPric
atm_premium
2026-01-27
2600.0
65.1
TradDt
StrkPric
atm_premium
2025-12-31
3000.0
219.85
2026-01-02
2850.0
222.60
2026-01-05
2700.0
233.90
2026-01-06
2650.0
225.75
2026-01-07
2700.0
221.55
2026-01-08
2600.0
223.00
2026-01-09
2550.0
207.45
2026-01-12
2600.0
185.95
2026-01-13
2600.0
166.65
2026-01-14
2550.0
170.30
2026-01-16
2550.0
145.05
2026-01-19
2550.0
144.20
2026-01-20
2500.0
152.15
2026-01-21
2450.0
170.85
2026-01-22
2650.0
105.85
2026-01-23
2600.0
65.10
LAURUSLABS
27/01/2026
1,010
1,016.40
2026-01-23
27.55
XpryDt
StrkPric
atm_premium
2025-09-30
840.0
23.75
2025-10-28
930.0
19.75
2025-11-25
980.0
19.35
2025-12-30
1090.0
14.10
2026-01-27
1010.0
27.55
TradDt
StrkPric
atm_premium
2025-12-30
1100.0
66.55
2025-12-31
1110.0
66.35
2026-01-01
1120.0
64.65
2026-01-02
1110.0
63.95
2026-01-05
1110.0
62.75
2026-01-06
1120.0
60.85
2026-01-07
1130.0
59.45
2026-01-08
1110.0
58.20
2026-01-09
1090.0
62.60
2026-01-12
1050.0
66.55
2026-01-13
1060.0
61.80
2026-01-14
1090.0
61.30
2026-01-16
1080.0
58.30
2026-01-19
1060.0
54.10
2026-01-20
1040.0
48.65
2026-01-21
990.0
41.65
2026-01-22
1010.0
33.90
2026-01-23
1010.0
27.55
ULTRACEMCO
27/01/2026
12,300
12,369.00
2026-01-23
408.30
XpryDt
StrkPric
atm_premium
2025-09-30
12100.0
177.2
2025-10-28
11900.0
183.5
2025-11-25
11700.0
125.6
2025-12-30
11800.0
133.1
2026-01-27
12300.0
408.3
TradDt
StrkPric
atm_premium
2025-12-30
11800.0
470.65
2025-12-31
11900.0
439.20
2026-01-01
12000.0
435.30
2026-01-02
11900.0
427.50
2026-01-05
12100.0
421.90
2026-01-06
12300.0
419.10
2026-01-07
12200.0
400.55
2026-01-08
12100.0
408.70
2026-01-09
12000.0
384.65
2026-01-12
12100.0
389.40
2026-01-13
12100.0
387.05
2026-01-14
12300.0
409.90
2026-01-16
12400.0
386.35
2026-01-19
12300.0
346.50
2026-01-20
12100.0
324.00
2026-01-21
12200.0
329.65
2026-01-22
12400.0
306.45
2026-01-23
12300.0
408.30
High Volatile
ADANIGREEN
27/01/2026
770
772.70
2026-01-23
57.85
XpryDt
StrkPric
atm_premium
2025-09-30
1040.0
34.55
2025-10-28
1020.0
25.10
2025-11-25
1040.0
28.15
2025-12-30
1020.0
13.65
2026-01-27
770.0
57.85
TradDt
StrkPric
atm_premium
2025-12-30
1020.0
67.90
2025-12-31
1020.0
65.20
2026-01-01
1030.0
67.85
2026-01-02
1050.0
112.90
2026-01-05
1030.0
65.30
2026-01-06
1030.0
62.90
2026-01-07
1020.0
62.20
2026-01-08
990.0
66.25
2026-01-09
950.0
66.65
2026-01-12
950.0
60.00
2026-01-13
940.0
56.10
2026-01-14
940.0
53.65
2026-01-16
930.0
51.05
2026-01-19
920.0
45.90
2026-01-20
880.0
37.85
2026-01-21
880.0
34.95
2026-01-22
900.0
34.20
2026-01-23
770.0
57.85
High Straddle Range
High Volatile
ADANIENT
27/01/2026
1,860
1,864.10
2026-01-23
90.95
XpryDt
StrkPric
atm_premium
2025-09-30
2550.0
54.00
2025-10-28
2500.0
46.50
2025-11-25
2423.7
33.95
2025-12-30
2229.8
28.75
2026-01-27
1860.0
90.95
TradDt
StrkPric
atm_premium
2025-12-30
2220.0
124.70
2025-12-31
2260.0
116.15
2026-01-01
2280.0
113.85
2026-01-02
2300.0
111.90
2026-01-05
2280.0
109.95
2026-01-06
2280.0
108.90
2026-01-07
2280.0
102.55
2026-01-08
2220.0
109.55
2026-01-09
2160.0
107.75
2026-01-12
2180.0
104.85
2026-01-13
2160.0
100.50
2026-01-14
2160.0
91.10
2026-01-16
2160.0
78.55
2026-01-19
2140.0
69.75
2026-01-20
2060.0
68.50
2026-01-21
2040.0
60.90
2026-01-22
2080.0
47.15
2026-01-23
1860.0
90.95
High Straddle Range
High Volatile
DIXON
27/01/2026
10,300
10,360.10
2026-01-23
202.30
XpryDt
StrkPric
atm_premium
2025-09-30
17500.0
349.90
2025-10-28
15500.0
309.65
2025-11-25
15000.0
255.35
2025-12-30
12250.0
369.50
2026-01-27
10300.0
202.30
TradDt
StrkPric
atm_premium
2025-12-30
12000.0
1123.20
2025-12-31
12200.0
1054.95
2026-01-01
12200.0
1023.55
2026-01-02
12250.0
1003.55
2026-01-05
12100.0
975.35
2026-01-06
11750.0
978.10
2026-01-07
11800.0
926.20
2026-01-08
12000.0
905.50
2026-01-09
11900.0
864.65
2026-01-12
11900.0
826.10
2026-01-13
11300.0
782.50
2026-01-14
11100.0
733.45
2026-01-16
10750.0
673.35
2026-01-19
11000.0
548.70
2026-01-20
10700.0
381.00
2026-01-21
10600.0
330.85
2026-01-22
10500.0
292.15
2026-01-23
10300.0
202.30
DIVISLAB
27/01/2026
6,000
6,011.45
2026-01-23
56.05
XpryDt
StrkPric
atm_premium
2025-09-30
5700.0
131.65
2025-10-28
6600.0
98.30
2025-11-25
6350.0
95.20
2025-12-30
6450.0
93.05
2026-01-27
6000.0
56.05
TradDt
StrkPric
atm_premium
2025-12-30
6450.0
267.45
2025-12-31
6450.0
285.90
2026-01-01
6400.0
271.50
2026-01-02
6450.0
271.75
2026-01-05
6400.0
253.45
2026-01-06
6650.0
282.60
2026-01-07
6650.0
276.55
2026-01-08
6600.0
260.05
2026-01-09
6650.0
256.65
2026-01-12
6500.0
244.35
2026-01-13
6450.0
227.90
2026-01-14
6400.0
225.05
2026-01-16
6250.0
198.10
2026-01-19
6150.0
169.15
2026-01-20
6050.0
144.65
2026-01-21
6000.0
123.95
2026-01-22
6100.0
100.45
2026-01-23
6000.0
56.05
Low Volatile
ASHOKLEY
27/01/2026
194
193.00
2026-01-23
3.28
XpryDt
StrkPric
atm_premium
2025-09-30
142.5
3.55
2025-10-28
137.0
2.30
2025-11-25
145.0
2.39
2025-12-30
174.0
2.19
2026-01-27
194.0
3.28
TradDt
StrkPric
atm_premium
2025-12-30
176.0
10.17
2025-12-31
177.0
9.83
2026-01-01
182.0
9.87
2026-01-02
187.5
9.88
2026-01-05
185.0
9.42
2026-01-06
185.0
9.07
2026-01-07
185.0
8.87
2026-01-08
184.0
8.52
2026-01-09
187.5
8.70
2026-01-12
187.5
8.07
2026-01-13
185.0
7.39
2026-01-14
187.5
7.48
2026-01-16
185.0
6.35
2026-01-19
188.0
6.11
2026-01-20
180.0
5.45
2026-01-21
182.0
4.59
2026-01-22
190.0
4.25
2026-01-23
194.0
3.28
WIPRO
27/01/2026
240
238.40
2026-01-23
3.15
XpryDt
StrkPric
atm_premium
2025-09-30
235.0
3.55
2025-10-28
242.5
3.50
2025-11-25
245.0
3.64
2025-12-30
267.5
3.29
2026-01-27
240.0
3.15
TradDt
StrkPric
atm_premium
2025-12-30
260.0
13.58
2025-12-31
262.5
13.35
2026-01-01
265.0
13.25
2026-01-02
267.5
13.50
2026-01-05
260.0
14.00
2026-01-06
262.5
13.65
2026-01-07
267.5
14.10
2026-01-08
262.5
13.90
2026-01-09
260.0
14.05
2026-01-12
260.0
13.55
2026-01-13
262.5
13.10
2026-01-14
260.0
12.65
2026-01-16
265.0
12.55
2026-01-19
245.0
7.30
2026-01-20
240.0
5.75
2026-01-21
240.0
5.00
2026-01-22
240.0
4.00
2026-01-23
240.0
3.15
JINDALSTEL
27/01/2026
1,070
1,063.60
2026-01-23
16.65
XpryDt
StrkPric
atm_premium
2025-09-30
1030.0
16.30
2025-10-28
1010.0
17.90
2025-11-25
1040.0
17.05
2025-12-30
990.0
15.05
2026-01-27
1070.0
16.65
TradDt
StrkPric
atm_premium
2025-12-30
1030.0
59.10
2025-12-31
1060.0
60.50
2026-01-01
1070.0
55.90
2026-01-02
1080.0
54.30
2026-01-05
1080.0
52.85
2026-01-06
1080.0
51.80
2026-01-07
1080.0
52.45
2026-01-08
1020.0
51.35
2026-01-09
1010.0
48.20
2026-01-12
1030.0
45.80
2026-01-13
1010.0
44.15
2026-01-14
1040.0
42.45
2026-01-16
1040.0
37.30
2026-01-19
1060.0
33.00
2026-01-20
1040.0
28.55
2026-01-21
1040.0
27.10
2026-01-22
1080.0
23.55
2026-01-23
1070.0
16.65
TITAN
27/01/2026
4,020
4,021.80
2026-01-23
30.95
XpryDt
StrkPric
atm_premium
2025-09-30
3350.0
50.35
2025-10-28
3720.0
50.40
2025-11-25
3900.0
43.75
2025-12-30
4000.0
57.00
2026-01-27
4020.0
30.95
TradDt
StrkPric
atm_premium
2025-12-30
4000.0
185.70
2025-12-31
4060.0
176.65
2026-01-01
4080.0
170.85
2026-01-02
4060.0
168.60
2026-01-05
4080.0
166.70
2026-01-06
4120.0
169.90
2026-01-07
4300.0
150.90
2026-01-08
4260.0
138.30
2026-01-09
4220.0
127.70
2026-01-12
4240.0
124.65
2026-01-13
4240.0
124.15
2026-01-14
4240.0
119.15
2026-01-16
4200.0
106.75
2026-01-19
4160.0
90.40
2026-01-20
4080.0
75.75
2026-01-21
4080.0
58.65
2026-01-22
4020.0
46.10
2026-01-23
4020.0
30.95
MUTHOOTFIN
27/01/2026
3,800
3,802.80
2026-01-23
95.60
XpryDt
StrkPric
atm_premium
2025-09-30
3000.0
37.55
2025-10-28
3150.0
65.45
2025-11-25
3650.0
56.25
2025-12-30
3800.0
60.10
2026-01-27
3800.0
95.60
TradDt
StrkPric
atm_premium
2025-12-30
3800.0
210.65
2025-12-31
3850.0
200.15
2026-01-01
3850.0
192.55
2026-01-02
3850.0
192.65
2026-01-05
3950.0
199.15
2026-01-06
3950.0
188.00
2026-01-07
3950.0
186.10
2026-01-08
3850.0
188.55
2026-01-09
3850.0
180.40
2026-01-12
3950.0
174.25
2026-01-13
3950.0
160.85
2026-01-14
3950.0
146.70
2026-01-16
3950.0
139.50
2026-01-19
3950.0
120.50
2026-01-20
3950.0
106.75
2026-01-21
3900.0
117.20
2026-01-22
3850.0
99.30
2026-01-23
3800.0
95.60
TRENT
27/01/2026
3,750
3,755.85
2026-01-23
52.55
XpryDt
StrkPric
atm_premium
2025-09-30
4700.0
91.95
2025-10-28
4800.0
95.90
2025-11-25
4400.0
96.65
2025-12-30
4300.0
82.65
2026-01-27
3750.0
52.55
TradDt
StrkPric
atm_premium
2025-12-30
4200.0
269.95
2025-12-31
4300.0
247.20
2026-01-01
4300.0
238.60
2026-01-02
4450.0
243.85
2026-01-05
4450.0
242.40
2026-01-06
4050.0
230.75
2026-01-07
4100.0
207.15
2026-01-08
4000.0
205.25
2026-01-09
4000.0
197.70
2026-01-12
4100.0
187.10
2026-01-13
3950.0
194.70
2026-01-14
3950.0
173.55
2026-01-16
3900.0
151.75
2026-01-19
3950.0
123.55
2026-01-20
3850.0
115.90
2026-01-21
3750.0
103.00
2026-01-22
3800.0
74.80
2026-01-23
3750.0
52.55
RECLTD
27/01/2026
360
361.35
2026-01-23
12.55
XpryDt
StrkPric
atm_premium
2025-09-30
370.0
6.45
2025-10-28
370.0
6.25
2025-11-25
360.0
5.30
2025-12-30
355.0
4.95
2026-01-27
360.0
12.55
TradDt
StrkPric
atm_premium
2025-12-30
355.0
17.30
2025-12-31
360.0
17.05
2026-01-01
367.5
17.70
2026-01-02
382.5
19.75
2026-01-05
382.5
19.60
2026-01-06
382.5
19.40
2026-01-07
385.0
18.70
2026-01-08
372.5
19.35
2026-01-09
365.0
17.85
2026-01-12
372.5
17.25
2026-01-13
367.5
15.85
2026-01-14
370.0
15.10
2026-01-16
372.5
14.20
2026-01-19
370.0
11.70
2026-01-20
360.0
10.30
2026-01-21
355.0
10.40
2026-01-22
365.0
7.95
2026-01-23
360.0
12.55
High Straddle Range
High Volatile
TMPV
27/01/2026
345
344.45
2026-01-23
5.75
XpryDt
StrkPric
atm_premium
2025-10-28
400.0
8.10
2025-11-25
360.0
6.35
2025-12-30
360.0
5.25
2026-01-27
345.0
5.75
TradDt
StrkPric
atm_premium
2025-12-30
360.0
21.50
2025-12-31
370.0
21.00
2026-01-01
370.0
19.75
2026-01-02
370.0
18.75
2026-01-05
375.0
18.60
2026-01-06
370.0
17.20
2026-01-07
365.0
16.80
2026-01-08
360.0
16.95
2026-01-09
355.0
16.05
2026-01-12
350.0
15.45
2026-01-13
350.0
15.15
2026-01-14
350.0
13.45
2026-01-16
355.0
11.65
2026-01-19
345.0
11.50
2026-01-20
335.0
10.00
2026-01-21
340.0
8.95
2026-01-22
350.0
6.70
2026-01-23
345.0
5.75
GODREJCP
27/01/2026
1,240
1,240.40
2026-01-23
31.65
XpryDt
StrkPric
atm_premium
2025-09-30
1160.0
14.65
2025-10-28
1120.0
21.65
2025-11-25
1120.0
17.85
2025-12-30
1200.0
15.90
2026-01-27
1240.0
31.65
TradDt
StrkPric
atm_premium
2025-12-30
1220.0
62.40
2025-12-31
1230.0
59.80
2026-01-01
1250.0
64.55
2026-01-02
1240.0
58.60
2026-01-05
1250.0
60.90
2026-01-06
1260.0
64.15
2026-01-07
1250.0
61.90
2026-01-08
1240.0
58.10
2026-01-09
1230.0
55.10
2026-01-12
1240.0
52.65
2026-01-13
1240.0
50.80
2026-01-14
1230.0
48.85
2026-01-16
1240.0
47.10
2026-01-19
1230.0
42.25
2026-01-20
1240.0
41.25
2026-01-21
1220.0
35.05
2026-01-22
1250.0
35.20
2026-01-23
1240.0
31.65
High Volatile
INDIANB
27/01/2026
880
876.45
2026-01-23
25.05
XpryDt
StrkPric
atm_premium
2025-09-30
710.0
11.95
2025-10-28
820.0
13.40
2025-11-25
850.0
14.40
2025-12-30
780.0
11.85
2026-01-27
880.0
25.05
TradDt
StrkPric
atm_premium
2025-12-30
810.0
47.05
2025-12-31
840.0
48.80
2026-01-01
840.0
48.70
2026-01-02
870.0
48.45
2026-01-05
860.0
46.15
2026-01-06
870.0
46.25
2026-01-07
870.0
45.05
2026-01-08
830.0
44.00
2026-01-09
840.0
44.80
2026-01-12
830.0
42.95
2026-01-13
820.0
40.65
2026-01-14
850.0
43.00
2026-01-16
850.0
40.20
2026-01-19
860.0
38.30
2026-01-20
850.0
36.50
2026-01-21
850.0
34.60
2026-01-22
900.0
22.05
2026-01-23
880.0
25.05
ITC
27/01/2026
322
323.40
2026-01-23
3.60
XpryDt
StrkPric
atm_premium
2025-09-30
405.0
4.95
2025-10-28
417.5
4.35
2025-11-25
407.5
3.35
2025-12-30
405.0
3.00
2026-01-27
322.5
3.60
TradDt
StrkPric
atm_premium
2025-12-30
405.0
12.20
2025-12-31
405.0
10.45
2026-01-01
367.5
19.95
2026-01-02
352.5
17.30
2026-01-05
350.0
13.30
2026-01-06
345.0
12.65
2026-01-07
342.5
12.25
2026-01-08
342.5
13.00
2026-01-09
337.5
12.15
2026-01-12
340.0
10.75
2026-01-13
335.0
10.00
2026-01-14
335.0
9.10
2026-01-16
330.0
7.60
2026-01-19
332.5
6.60
2026-01-20
327.5
6.35
2026-01-21
325.0
6.25
2026-01-22
325.0
5.15
2026-01-23
322.5
3.60
AMBUJACEM
27/01/2026
520
518.60
2026-01-23
16.55
XpryDt
StrkPric
atm_premium
2025-09-30
565.0
7.60
2025-10-28
555.0
9.15
2025-11-25
550.0
7.95
2025-12-30
555.0
7.85
2026-01-27
520.0
16.55
TradDt
StrkPric
atm_premium
2025-12-30
555.0
23.50
2025-12-31
560.0
21.90
2026-01-01
565.0
22.35
2026-01-02
570.0
21.90
2026-01-05
575.0
21.20
2026-01-06
565.0
20.65
2026-01-07
565.0
19.60
2026-01-08
550.0
20.60
2026-01-09
540.0
19.85
2026-01-12
540.0
19.15
2026-01-13
540.0
19.15
2026-01-14
550.0
17.90
2026-01-16
555.0
15.95
2026-01-19
550.0
13.60
2026-01-20
535.0
13.10
2026-01-21
540.0
11.60
2026-01-22
545.0
8.45
2026-01-23
520.0
16.55
High Straddle Range
INDUSTOWER
27/01/2026
410
413.20
2026-01-23
5.95
XpryDt
StrkPric
atm_premium
2025-09-30
345.0
5.10
2025-10-28
360.0
11.95
2025-11-25
395.0
6.50
2025-12-30
420.0
5.80
2026-01-27
410.0
5.95
TradDt
StrkPric
atm_premium
2025-12-30
425.0
25.40
2025-12-31
420.0
26.65
2026-01-01
440.0
24.55
2026-01-02
445.0
24.10
2026-01-05
435.0
22.50
2026-01-06
435.0
22.25
2026-01-07
430.0
21.15
2026-01-08
435.0
22.65
2026-01-09
435.0
22.55
2026-01-12
435.0
21.70
2026-01-13
430.0
19.55
2026-01-14
440.0
18.95
2026-01-16
435.0
17.05
2026-01-19
430.0
14.65
2026-01-20
415.0
12.40
2026-01-21
415.0
11.00
2026-01-22
420.0
8.40
2026-01-23
410.0
5.95
Low Volatile
BPCL
27/01/2026
350
349.15
2026-01-23
6.70
XpryDt
StrkPric
atm_premium
2025-09-30
325.0
4.55
2025-10-28
330.0
5.35
2025-11-25
365.0
5.90
2025-12-30
367.5
6.45
2026-01-27
350.0
6.70
TradDt
StrkPric
atm_premium
2025-12-30
370.0
20.30
2025-12-31
385.0
20.70
2026-01-01
385.0
19.90
2026-01-02
385.0
19.55
2026-01-05
380.0
19.55
2026-01-06
370.0
19.55
2026-01-07
370.0
19.05
2026-01-08
355.0
18.65
2026-01-09
355.0
17.75
2026-01-12
360.0
16.50
2026-01-13
355.0
15.30
2026-01-14
355.0
14.65
2026-01-16
365.0
13.50
2026-01-19
360.0
12.70
2026-01-20
355.0
11.80
2026-01-21
350.0
12.20
2026-01-22
355.0
9.25
2026-01-23
350.0
6.70
CGPOWER
27/01/2026
550
549.10
2026-01-23
9.50
XpryDt
StrkPric
atm_premium
2025-09-30
740.0
11.05
2025-10-28
720.0
10.75
2025-11-25
710.0
14.90
2025-12-30
660.0
12.85
2026-01-27
550.0
9.50
TradDt
StrkPric
atm_premium
2025-12-30
650.0
40.15
2025-12-31
650.0
37.60
2026-01-01
640.0
36.60
2026-01-02
650.0
36.60
2026-01-05
650.0
35.25
2026-01-06
640.0
35.00
2026-01-07
640.0
34.35
2026-01-08
610.0
45.35
2026-01-09
600.0
41.55
2026-01-12
590.0
38.15
2026-01-13
580.0
34.40
2026-01-14
580.0
33.10
2026-01-16
560.0
29.00
2026-01-19
590.0
28.45
2026-01-20
570.0
22.50
2026-01-21
580.0
19.25
2026-01-22
570.0
15.00
2026-01-23
550.0
9.50
ANGELONE
27/01/2026
2,500
2,515.10
2026-01-23
36.90
XpryDt
StrkPric
atm_premium
2025-09-30
2100.0
66.95
2025-10-28
2500.0
50.80
2025-11-25
2750.0
50.20
2025-12-30
2500.0
39.00
2026-01-27
2500.0
36.90
TradDt
StrkPric
atm_premium
2025-12-30
2350.0
198.95
2025-12-31
2350.0
189.10
2026-01-01
2350.0
186.75
2026-01-02
2400.0
184.00
2026-01-05
2400.0
181.95
2026-01-06
2400.0
187.30
2026-01-07
2450.0
188.95
2026-01-08
2400.0
186.30
2026-01-09
2300.0
174.15
2026-01-12
2350.0
169.40
2026-01-13
2450.0
163.75
2026-01-14
2500.0
152.15
2026-01-16
2750.0
139.05
2026-01-19
2700.0
100.70
2026-01-20
2600.0
81.05
2026-01-21
2550.0
73.45
2026-01-22
2550.0
55.25
2026-01-23
2500.0
36.90
AUBANK
27/01/2026
970
966.10
2026-01-23
13.80
XpryDt
StrkPric
atm_premium
2025-09-30
750.0
15.10
2025-10-28
860.0
14.30
2025-11-25
920.0
13.15
2025-12-30
980.0
14.95
2026-01-27
970.0
13.80
TradDt
StrkPric
atm_premium
2025-12-30
1000.0
55.25
2025-12-31
1000.0
54.45
2026-01-01
1000.0
55.00
2026-01-02
1010.0
54.05
2026-01-05
1020.0
54.20
2026-01-06
1010.0
52.50
2026-01-07
1010.0
51.30
2026-01-08
1000.0
53.65
2026-01-09
1000.0
52.75
2026-01-12
1010.0
53.15
2026-01-13
980.0
51.70
2026-01-14
980.0
50.25
2026-01-16
1030.0
53.90
2026-01-19
1020.0
53.05
2026-01-20
1000.0
52.20
2026-01-21
1000.0
27.25
2026-01-22
1000.0
23.10
2026-01-23
970.0
13.80
IDFCFIRSTB
27/01/2026
83
82.99
2026-01-23
1.05
XpryDt
StrkPric
atm_premium
2025-09-30
69.0
1.15
2025-10-28
78.0
1.25
2025-11-25
78.0
1.39
2025-12-30
85.0
0.97
2026-01-27
83.0
1.05
TradDt
StrkPric
atm_premium
2025-12-30
85.0
4.37
2025-12-31
86.0
4.25
2026-01-01
86.0
4.04
2026-01-02
86.0
4.01
2026-01-05
85.0
3.93
2026-01-06
85.0
4.04
2026-01-07
85.0
3.92
2026-01-08
86.0
3.99
2026-01-09
86.0
3.87
2026-01-12
85.0
3.73
2026-01-13
83.0
3.47
2026-01-14
83.0
3.40
2026-01-16
84.0
2.91
2026-01-19
83.0
2.44
2026-01-20
82.0
2.13
2026-01-21
81.0
2.06
2026-01-22
84.0
1.65
2026-01-23
83.0
1.05
INDUSINDBK
27/01/2026
890
892.50
2026-01-23
39.85
XpryDt
StrkPric
atm_premium
2025-09-30
710.0
19.35
2025-10-28
750.0
13.55
2025-11-25
850.0
15.70
2025-12-30
850.0
13.60
2026-01-27
890.0
39.85
TradDt
StrkPric
atm_premium
2025-12-30
850.0
48.40
2025-12-31
870.0
49.35
2026-01-01
890.0
50.25
2026-01-02
910.0
49.75
2026-01-05
900.0
48.15
2026-01-06
920.0
48.90
2026-01-07
900.0
48.50
2026-01-08
880.0
48.05
2026-01-09
880.0
46.55
2026-01-12
910.0
46.25
2026-01-13
910.0
43.90
2026-01-14
940.0
47.50
2026-01-16
950.0
45.90
2026-01-19
950.0
42.55
2026-01-20
910.0
38.50
2026-01-21
910.0
34.55
2026-01-22
900.0
33.05
2026-01-23
890.0
39.85
High Straddle Range
High Volatile
SBILIFE
27/01/2026
2,000
2,002.60
2026-01-23
25.60
XpryDt
StrkPric
atm_premium
2025-09-30
1800.0
23.55
2025-10-28
1840.0
46.30
2025-11-25
2020.0
15.10
2025-12-30
2020.0
14.85
2026-01-27
2000.0
25.60
TradDt
StrkPric
atm_premium
2025-12-30
2020.0
91.75
2025-12-31
2040.0
90.10
2026-01-01
2060.0
90.90
2026-01-02
2080.0
80.75
2026-01-05
2080.0
75.00
2026-01-06
2100.0
70.00
2026-01-07
2080.0
67.60
2026-01-08
2080.0
67.85
2026-01-09
2080.0
63.45
2026-01-12
2100.0
57.10
2026-01-13
2080.0
53.80
2026-01-14
2080.0
50.85
2026-01-16
2080.0
47.05
2026-01-19
2080.0
40.70
2026-01-20
2060.0
39.35
2026-01-21
2060.0
33.30
2026-01-22
2020.0
33.55
2026-01-23
2000.0
25.60
UPL
27/01/2026
700
702.55
2026-01-23
11.60
XpryDt
StrkPric
atm_premium
2025-09-30
650.0
8.90
2025-10-28
670.0
11.55
2025-11-25
750.0
8.95
2025-12-30
780.0
11.50
2026-01-27
700.0
11.60
TradDt
StrkPric
atm_premium
2025-12-30
790.0
42.60
2025-12-31
800.0
41.05
2026-01-01
810.0
39.50
2026-01-02
810.0
38.90
2026-01-05
810.0
37.15
2026-01-06
800.0
37.25
2026-01-07
810.0
36.10
2026-01-08
800.0
36.00
2026-01-09
770.0
34.15
2026-01-12
780.0
33.55
2026-01-13
780.0
31.40
2026-01-14
780.0
29.95
2026-01-16
790.0
27.65
2026-01-19
790.0
24.65
2026-01-20
720.0
26.20
2026-01-21
690.0
25.50
2026-01-22
700.0
21.05
2026-01-23
700.0
11.60
LODHA
27/01/2026
900
900.30
2026-01-23
16.05
XpryDt
StrkPric
atm_premium
2025-09-30
1140.0
20.45
2025-10-28
1180.0
32.90
2025-11-25
1180.0
23.70
2025-12-30
1080.0
22.15
2026-01-27
900.0
16.05
TradDt
StrkPric
atm_premium
2025-12-30
1060.0
64.85
2025-12-31
1070.0
86.00
2026-01-01
1080.0
61.85
2026-01-02
1090.0
62.30
2026-01-05
1130.0
64.50
2026-01-06
1110.0
63.85
2026-01-07
1120.0
62.60
2026-01-08
1090.0
60.15
2026-01-09
1060.0
61.70
2026-01-12
1080.0
59.10
2026-01-13
1080.0
55.20
2026-01-14
1060.0
53.45
2026-01-16
1070.0
51.30
2026-01-19
1040.0
46.25
2026-01-20
980.0
42.60
2026-01-21
980.0
36.25
2026-01-22
950.0
25.70
2026-01-23
900.0
16.05
NTPC
27/01/2026
337
336.70
2026-01-23
2.55
XpryDt
StrkPric
atm_premium
2025-09-30
340.0
3.15
2025-10-28
340.0
2.35
2025-11-25
325.0
3.50
2025-12-30
325.0
3.20
2026-01-27
337.5
2.55
TradDt
StrkPric
atm_premium
2025-12-30
325.0
12.15
2025-12-31
332.5
10.40
2026-01-01
337.5
10.15
2026-01-02
352.5
13.15
2026-01-05
350.0
11.35
2026-01-06
350.0
11.20
2026-01-07
350.0
10.80
2026-01-08
345.0
10.80
2026-01-09
337.5
10.00
2026-01-12
340.0
9.80
2026-01-13
337.5
9.10
2026-01-14
347.5
8.95
2026-01-16
347.5
8.25
2026-01-19
345.0
6.20
2026-01-20
340.0
5.40
2026-01-21
337.5
5.15
2026-01-22
342.5
2.95
2026-01-23
337.5
2.55
Low Straddle Range
KALYANKJIL
27/01/2026
365
367.20
2026-01-23
6.90
XpryDt
StrkPric
atm_premium
2025-09-30
460.0
12.55
2025-10-28
490.0
10.70
2025-11-25
500.0
9.00
2025-12-30
490.0
8.80
2026-01-27
365.0
6.90
TradDt
StrkPric
atm_premium
2025-12-30
490.0
32.75
2025-12-31
490.0
31.10
2026-01-01
490.0
29.35
2026-01-02
500.0
30.40
2026-01-05
505.0
30.75
2026-01-06
505.0
31.15
2026-01-07
525.0
31.60
2026-01-08
515.0
29.40
2026-01-09
510.0
26.65
2026-01-12
505.0
23.80
2026-01-13
495.0
21.40
2026-01-14
480.0
22.10
2026-01-16
465.0
21.90
2026-01-19
460.0
18.30
2026-01-20
450.0
16.70
2026-01-21
395.0
21.50
2026-01-22
375.0
17.25
2026-01-23
365.0
6.90
UNIONBANK
27/01/2026
172
172.75
2026-01-23
2.16
XpryDt
StrkPric
atm_premium
2025-09-30
135.0
2.25
2025-10-28
142.5
3.10
2025-11-25
150.0
2.79
2025-12-30
150.0
2.49
2026-01-27
172.5
2.16
TradDt
StrkPric
atm_premium
2025-12-30
152.5
8.84
2025-12-31
155.0
8.93
2026-01-01
155.0
8.66
2026-01-02
157.5
9.03
2026-01-05
162.5
9.38
2026-01-06
165.0
9.36
2026-01-07
167.5
9.17
2026-01-08
162.5
8.83
2026-01-09
162.5
9.20
2026-01-12
165.0
9.30
2026-01-13
167.5
9.27
2026-01-14
180.0
9.24
2026-01-16
177.5
7.09
2026-01-19
177.5
6.20
2026-01-20
175.0
5.53
2026-01-21
172.5
5.04
2026-01-22
175.0
3.74
2026-01-23
172.5
2.16
KAYNES
27/01/2026
3,400
3,379.10
2026-01-23
79.20
XpryDt
StrkPric
atm_premium
2025-09-30
7300.0
163.70
2025-10-28
6700.0
159.85
2025-11-25
5900.0
132.30
2025-12-30
4100.0
122.75
2026-01-27
3400.0
79.20
TradDt
StrkPric
atm_premium
2025-12-30
4000.0
365.40
2025-12-31
4050.0
335.95
2026-01-01
3950.0
325.90
2026-01-02
4000.0
338.40
2026-01-05
4000.0
330.85
2026-01-06
3800.0
366.30
2026-01-07
3850.0
346.85
2026-01-08
3750.0
382.40
2026-01-09
3650.0
362.80
2026-01-12
3700.0
318.75
2026-01-13
3700.0
290.25
2026-01-14
3700.0
282.65
2026-01-16
3600.0
243.40
2026-01-19
3600.0
191.70
2026-01-20
3500.0
137.70
2026-01-21
3500.0
130.50
2026-01-22
3550.0
105.85
2026-01-23
3400.0
79.20
JSWSTEEL
27/01/2026
1,170
1,170.00
2026-01-23
28.45
XpryDt
StrkPric
atm_premium
2025-09-30
1130.0
17.40
2025-10-28
1140.0
18.95
2025-11-25
1140.0
15.95
2025-12-30
1090.0
15.40
2026-01-27
1170.0
28.45
TradDt
StrkPric
atm_premium
2025-12-30
1120.0
54.75
2025-12-31
1170.0
57.55
2026-01-01
1180.0
54.70
2026-01-02
1180.0
54.40
2026-01-05
1190.0
53.65
2026-01-06
1180.0
54.05
2026-01-07
1190.0
53.80
2026-01-08
1160.0
52.95
2026-01-09
1160.0
49.90
2026-01-12
1190.0
49.80
2026-01-13
1180.0
49.15
2026-01-14
1190.0
48.10
2026-01-16
1190.0
44.65
2026-01-19
1190.0
40.05
2026-01-20
1160.0
34.95
2026-01-21
1170.0
32.00
2026-01-22
1190.0
30.70
2026-01-23
1170.0
28.45
SYNGENE
27/01/2026
540
543.80
2026-01-23
13.75
XpryDt
StrkPric
atm_premium
2025-09-30
610.0
10.65
2025-10-28
660.0
11.20
2025-11-25
630.0
8.45
2025-12-30
650.0
9.00
2026-01-27
540.0
13.75
TradDt
StrkPric
atm_premium
2025-12-30
650.0
36.15
2025-12-31
650.0
34.45
2026-01-01
650.0
33.05
2026-01-02
660.0
34.55
2026-01-05
660.0
33.95
2026-01-06
660.0
33.40
2026-01-07
660.0
40.20
2026-01-08
640.0
39.60
2026-01-09
630.0
38.55
2026-01-12
640.0
36.60
2026-01-13
630.0
33.75
2026-01-14
630.0
31.45
2026-01-16
630.0
29.50
2026-01-19
630.0
26.15
2026-01-20
610.0
24.50
2026-01-21
600.0
23.10
2026-01-22
590.0
26.35
2026-01-23
540.0
13.75
HDFCLIFE
27/01/2026
710
712.10
2026-01-23
8.20
XpryDt
StrkPric
atm_premium
2025-09-30
770.0
12.20
2025-10-28
740.0
12.60
2025-11-25
760.0
8.65
2025-12-30
750.0
9.10
2026-01-27
710.0
8.20
TradDt
StrkPric
atm_premium
2025-12-30
750.0
33.20
2025-12-31
750.0
32.15
2026-01-01
750.0
30.80
2026-01-02
760.0
30.60
2026-01-05
760.0
29.65
2026-01-06
780.0
31.25
2026-01-07
780.0
30.95
2026-01-08
760.0
31.10
2026-01-09
750.0
30.55
2026-01-12
760.0
30.60
2026-01-13
750.0
30.15
2026-01-14
750.0
28.85
2026-01-16
730.0
19.30
2026-01-19
740.0
14.95
2026-01-20
730.0
14.25
2026-01-21
730.0
13.35
2026-01-22
730.0
11.30
2026-01-23
710.0
8.20
SAIL
27/01/2026
150
149.05
2026-01-23
1.87
XpryDt
StrkPric
atm_premium
2025-09-30
130.0
3.40
2025-10-28
130.0
3.10
2025-11-25
135.0
2.08
2025-12-30
132.0
2.39
2026-01-27
150.0
1.87
TradDt
StrkPric
atm_premium
2025-12-30
142.0
11.02
2025-12-31
148.0
11.02
2026-01-01
149.0
10.59
2026-01-02
149.0
8.83
2026-01-05
151.0
10.63
2026-01-06
148.0
7.27
2026-01-07
151.0
10.06
2026-01-08
147.0
7.33
2026-01-09
146.0
6.19
2026-01-12
150.0
7.93
2026-01-13
148.0
6.32
2026-01-14
152.0
10.30
2026-01-16
150.0
5.00
2026-01-19
150.0
4.10
2026-01-20
145.0
4.79
2026-01-21
146.0
5.63
2026-01-22
152.0
3.91
2026-01-23
150.0
1.87
Low Straddle Range
Low Volatile
PNBHOUSING
27/01/2026
810
812.40
2026-01-23
15.30
XpryDt
StrkPric
atm_premium
2025-09-30
860.0
18.00
2025-10-28
910.0
31.40
2025-11-25
890.0
14.05
2025-12-30
950.0
14.70
2026-01-27
810.0
15.30
TradDt
StrkPric
atm_premium
2025-12-30
950.0
63.80
2025-12-31
960.0
60.85
2026-01-01
990.0
61.65
2026-01-02
1000.0
58.55
2026-01-05
1010.0
53.15
2026-01-06
1010.0
53.85
2026-01-07
1010.0
50.00
2026-01-08
980.0
50.85
2026-01-09
980.0
50.80
2026-01-12
980.0
47.85
2026-01-13
970.0
45.75
2026-01-14
980.0
48.25
2026-01-16
960.0
50.70
2026-01-19
960.0
48.30
2026-01-20
950.0
46.75
2026-01-21
930.0
51.25
2026-01-22
860.0
30.85
2026-01-23
810.0
15.30
MCX
27/01/2026
2,280
2,282.05
2026-01-23
92.35
XpryDt
StrkPric
atm_premium
2025-09-30
7900.0
170.45
2025-10-28
9000.0
185.00
2025-11-25
9700.0
164.10
2025-12-30
11000.0
168.30
2026-01-27
2280.0
92.35
TradDt
StrkPric
atm_premium
2025-12-30
11000.0
780.20
2025-12-31
11200.0
751.05
2026-01-01
11100.0
735.10
2026-01-02
2220.0
138.90
2026-01-05
2220.0
135.20
2026-01-06
2260.0
138.40
2026-01-07
2300.0
136.00
2026-01-08
2240.0
142.80
2026-01-09
2200.0
143.45
2026-01-12
2240.0
140.15
2026-01-13
2300.0
129.85
2026-01-14
2420.0
135.50
2026-01-16
2460.0
137.15
2026-01-19
2440.0
135.45
2026-01-20
2380.0
116.30
2026-01-21
2320.0
114.45
2026-01-22
2320.0
124.70
2026-01-23
2280.0
92.35
High Straddle Range
RBLBANK
27/01/2026
290
288.60
2026-01-23
5.75
XpryDt
StrkPric
atm_premium
2025-09-30
275.0
9.60
2025-10-28
315.0
6.70
2025-11-25
315.0
5.15
2025-12-30
305.0
5.10
2026-01-27
290.0
5.75
TradDt
StrkPric
atm_premium
2025-12-30
310.0
14.50
2025-12-31
315.0
13.15
2026-01-01
315.0
13.75
2026-01-02
325.0
17.15
2026-01-05
315.0
17.30
2026-01-06
320.0
17.60
2026-01-07
320.0
17.75
2026-01-08
310.0
16.45
2026-01-09
305.0
15.40
2026-01-12
305.0
14.60
2026-01-13
305.0
14.70
2026-01-14
315.0
15.05
2026-01-16
325.0
19.95
2026-01-19
305.0
10.50
2026-01-20
295.0
8.55
2026-01-21
300.0
7.90
2026-01-22
295.0
6.05
2026-01-23
290.0
5.75
POLICYBZR
27/01/2026
1,660
1,673.90
2026-01-23
23.55
XpryDt
StrkPric
atm_premium
2025-09-30
1700.0
42.35
2025-10-28
1680.0
31.25
2025-11-25
1800.0
25.35
2025-12-30
1920.0
22.35
2026-01-27
1660.0
23.55
TradDt
StrkPric
atm_premium
2025-12-30
1880.0
123.15
2025-12-31
1840.0
118.25
2026-01-01
1820.0
114.30
2026-01-02
1800.0
110.50
2026-01-05
1780.0
106.50
2026-01-06
1740.0
103.60
2026-01-07
1720.0
100.55
2026-01-08
1700.0
99.20
2026-01-09
1700.0
93.60
2026-01-12
1680.0
88.30
2026-01-13
1640.0
82.70
2026-01-14
1660.0
74.30
2026-01-16
1620.0
65.65
2026-01-19
1680.0
58.75
2026-01-20
1660.0
49.85
2026-01-21
1660.0
47.55
2026-01-22
1720.0
33.10
2026-01-23
1660.0
23.55
Low Straddle Range
Low Volatile
COALINDIA
27/01/2026
417
418.40
2026-01-23
4.10
XpryDt
StrkPric
atm_premium
2025-09-30
390.0
4.65
2025-10-28
395.0
4.85
2025-11-25
377.5
3.95
2025-12-30
402.5
6.40
2026-01-27
417.5
4.10
TradDt
StrkPric
atm_premium
2025-12-30
400.0
17.90
2025-12-31
400.0
17.40
2026-01-01
402.5
16.30
2026-01-02
430.0
21.05
2026-01-05
427.5
19.55
2026-01-06
427.5
19.05
2026-01-07
432.5
18.60
2026-01-08
427.5
17.90
2026-01-09
420.0
16.05
2026-01-12
432.5
17.85
2026-01-13
430.0
16.20
2026-01-14
435.0
16.75
2026-01-16
430.0
15.05
2026-01-19
430.0
12.95
2026-01-20
415.0
9.75
2026-01-21
415.0
7.55
2026-01-22
422.5
6.45
2026-01-23
417.5
4.10
BANKBARODA
27/01/2026
295
296.15
2026-01-23
3.40
XpryDt
StrkPric
atm_premium
2025-09-30
247.5
3.85
2025-10-28
265.0
4.10
2025-11-25
285.0
4.30
2025-12-30
287.5
4.05
2026-01-27
295.0
3.40
TradDt
StrkPric
atm_premium
2025-12-30
295.0
13.50
2025-12-31
297.5
13.45
2026-01-01
302.5
14.55
2026-01-02
307.5
14.70
2026-01-05
307.5
13.80
2026-01-06
307.5
13.65
2026-01-07
310.0
14.25
2026-01-08
300.0
14.20
2026-01-09
302.5
13.60
2026-01-12
302.5
12.85
2026-01-13
302.5
12.35
2026-01-14
307.5
12.40
2026-01-16
307.5
11.85
2026-01-19
307.5
9.50
2026-01-20
302.5
8.00
2026-01-21
300.0
7.70
2026-01-22
305.0
6.75
2026-01-23
295.0
3.40
BANDHANBNK
27/01/2026
150
149.35
2026-01-23
2.42
XpryDt
StrkPric
atm_premium
2025-09-30
155.0
3.95
2025-10-28
170.0
3.55
2025-11-25
150.0
2.85
2025-12-30
145.0
2.76
2026-01-27
150.0
2.42
TradDt
StrkPric
atm_premium
2025-12-18
147.5
20.83
2025-12-30
147.5
9.52
2025-12-31
147.5
9.14
2026-01-01
145.0
9.09
2026-01-02
145.0
9.07
2026-01-05
147.5
8.87
2026-01-06
147.5
8.66
2026-01-07
147.5
8.61
2026-01-08
145.0
8.53
2026-01-09
145.0
8.02
2026-01-12
145.0
7.73
2026-01-13
145.0
7.26
2026-01-14
145.0
7.73
2026-01-16
145.0
7.75
2026-01-19
142.5
7.13
2026-01-20
140.0
6.83
2026-01-21
137.5
6.71
2026-01-22
142.5
4.78
2026-01-23
150.0
2.42
UNOMINDA
27/01/2026
1,140
1,134.10
2026-01-23
17.35
XpryDt
StrkPric
atm_premium
2025-09-30
1260.0
21.35
2025-10-28
1200.0
25.50
2025-11-25
1280.0
22.80
2025-12-30
1260.0
16.70
2026-01-27
1140.0
17.35
TradDt
StrkPric
atm_premium
2025-12-24
1300.0
87.05
2025-12-30
1280.0
76.45
2025-12-31
1280.0
68.40
2026-01-01
1300.0
67.45
2026-01-05
1340.0
70.40
2026-01-06
1320.0
69.55
2026-01-07
1320.0
65.20
2026-01-08
1280.0
63.30
2026-01-09
1260.0
60.90
2026-01-12
1220.0
56.85
2026-01-13
1200.0
52.20
2026-01-14
1200.0
46.70
2026-01-16
1180.0
44.10
2026-01-19
1160.0
38.75
2026-01-20
1120.0
37.45
2026-01-21
1120.0
29.85
2026-01-22
1180.0
23.90
2026-01-23
1140.0
17.35
VBL
27/01/2026
475
474.10
2026-01-23
6.55
XpryDt
StrkPric
atm_premium
2025-09-30
440.0
9.10
2025-10-28
460.0
6.50
2025-11-25
445.0
6.70
2025-12-30
485.0
9.70
2026-01-27
475.0
6.55
TradDt
StrkPric
atm_premium
2025-12-30
485.0
29.40
2025-12-31
490.0
27.60
2026-01-01
495.0
26.70
2026-01-02
495.0
26.50
2026-01-05
490.0
25.50
2026-01-06
500.0
26.05
2026-01-07
510.0
25.55
2026-01-08
505.0
24.40
2026-01-09
490.0
21.80
2026-01-12
495.0
22.00
2026-01-13
500.0
20.20
2026-01-14
505.0
19.15
2026-01-16
500.0
17.30
2026-01-19
495.0
14.75
2026-01-20
490.0
12.70
2026-01-21
480.0
9.45
2026-01-22
485.0
7.80
2026-01-23
475.0
6.55
GODREJPROP
27/01/2026
1,540
1,541.25
2026-01-23
25.70
XpryDt
StrkPric
atm_premium
2025-09-30
1950.0
36.8
2025-10-28
2280.0
40.5
2025-11-25
2080.0
39.6
2025-12-30
2000.0
32.6
2026-01-27
1540.0
25.7
TradDt
StrkPric
atm_premium
2025-12-30
2000.0
114.35
2025-12-31
2020.0
110.90
2026-01-01
2040.0
108.00
2026-01-02
2080.0
167.20
2026-01-05
2140.0
108.90
2026-01-06
2140.0
110.10
2026-01-07
2140.0
109.40
2026-01-08
2100.0
112.00
2026-01-09
2000.0
112.90
2026-01-12
1940.0
108.40
2026-01-13
1880.0
99.30
2026-01-14
1880.0
92.10
2026-01-16
1900.0
82.45
2026-01-19
1800.0
75.10
2026-01-20
1700.0
64.75
2026-01-21
1640.0
61.55
2026-01-22
1620.0
49.40
2026-01-23
1540.0
25.70
ADANIENSOL
27/01/2026
810
812.75
2026-01-23
213.25
XpryDt
StrkPric
atm_premium
2025-09-30
880.0
27.70
2025-10-28
940.0
29.65
2025-11-25
970.0
16.85
2025-12-30
1020.0
15.95
2026-01-27
810.0
213.25
TradDt
StrkPric
atm_premium
2025-12-30
1030.0
99.15
2025-12-31
1030.0
99.15
2026-01-01
1050.0
70.10
2026-01-02
1060.0
66.55
2026-01-05
1050.0
61.90
2026-01-06
1050.0
61.25
2026-01-07
1040.0
58.70
2026-01-08
1000.0
60.30
2026-01-09
960.0
59.95
2026-01-12
960.0
56.70
2026-01-13
940.0
55.55
2026-01-14
930.0
49.60
2026-01-16
910.0
46.65
2026-01-19
910.0
41.50
2026-01-20
890.0
38.65
2026-01-21
900.0
35.10
2026-01-22
930.0
36.10
2026-01-23
810.0
213.25
High Straddle Range
High Volatile
SUPREMEIND
27/01/2026
3,500
3,488.50
2026-01-23
45.25
XpryDt
StrkPric
atm_premium
2025-09-30
4200.0
83.80
2025-10-28
4000.0
132.00
2025-11-25
3450.0
77.60
2025-12-30
3300.0
53.45
2026-01-27
3500.0
45.25
TradDt
StrkPric
atm_premium
2025-12-30
3300.0
205.80
2025-12-31
3350.0
209.25
2026-01-01
3500.0
211.70
2026-01-02
3550.0
210.10
2026-01-05
3600.0
209.30
2026-01-06
3650.0
209.25
2026-01-07
3650.0
206.60
2026-01-08
3600.0
206.05
2026-01-09
3500.0
190.55
2026-01-12
3500.0
181.35
2026-01-13
3500.0
177.20
2026-01-14
3500.0
170.95
2026-01-16
3500.0
164.75
2026-01-19
3450.0
149.90
2026-01-20
3400.0
140.45
2026-01-21
3350.0
110.70
2026-01-22
3500.0
69.55
2026-01-23
3500.0
45.25
SYMBOL Expiry Date Strike Price Spot Price Updated on ATM Premium Expiry Wise History Current Expiry History Straddle Range Indicative Volatility