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
17/03/2026
23,150
23,151.10
2026-03-13
490.50
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
2026-02-03
25350.0
392.75
2026-02-10
25700.0
205.10
2026-02-17
25500.0
224.80
2026-02-24
25600.0
248.15
2026-03-02
25500.0
235.85
2026-03-10
24450.0
461.90
2026-03-17
23150.0
490.50
TradDt
StrkPric
atm_premium
2026-03-10
24350.0
532.95
2026-03-11
23900.0
588.85
2026-03-12
23650.0
504.10
2026-03-13
23150.0
490.50
Low Straddle Range
High Volatile
BANKNIFTY
30/03/2026
53,900
53,757.90
2026-03-13
2,537.45
XpryDt
StrkPric
atm_premium
2025-01-30
48300.0
1574.95
2025-02-27
50200.0
1426.20
2025-03-27
48300.0
1273.95
2025-04-24
50100.0
2175.35
2025-05-29
55600.0
1606.00
2025-06-26
57000.0
1523.10
2025-07-31
57000.0
1195.20
2025-08-28
55500.0
1089.00
2026-03-30
53900.0
2537.45
TradDt
StrkPric
atm_premium
2026-02-24
61400.0
1742.00
2026-02-25
61400.0
1682.65
2026-02-26
61500.0
1619.50
2026-02-27
60900.0
1664.15
2026-03-02
60200.0
1851.15
2026-03-04
59100.0
2270.85
2026-03-05
59400.0
1903.05
2026-03-06
58100.0
2300.05
2026-03-09
56300.0
2810.95
2026-03-10
57300.0
2076.85
2026-03-11
56000.0
2380.15
2026-03-12
55400.0
2347.00
2026-03-13
53900.0
2537.45
Low Straddle Range
High Volatile
HDFCBANK
30/03/2026
820
817.00
2026-03-13
37.15
XpryDt
StrkPric
atm_premium
2024-08-29
1660.0
52.55
2024-09-26
1650.0
42.65
2024-10-31
1690.0
51.90
2024-11-28
1770.0
49.25
2024-12-26
1870.0
54.40
2025-01-30
1640.0
65.35
2025-02-27
1720.0
48.20
2025-03-27
1680.0
53.00
2025-04-24
1760.0
82.30
2025-05-29
1960.0
57.30
2025-06-26
1980.0
57.50
2025-07-31
1980.0
59.25
2025-08-28
2000.0
49.55
2026-03-30
820.0
37.15
TradDt
StrkPric
atm_premium
2026-02-24
920.0
39.10
2026-02-25
915.0
37.00
2026-02-26
905.0
37.75
2026-02-27
895.0
37.30
2026-03-02
885.0
38.45
2026-03-04
875.0
42.50
2026-03-05
880.0
35.50
2026-03-06
865.0
39.90
2026-03-09
845.0
42.50
2026-03-10
855.0
34.75
2026-03-11
840.0
35.80
2026-03-12
835.0
35.45
2026-03-13
820.0
37.15
Low Straddle Range
RELIANCE
30/03/2026
1,380
1,380.70
2026-03-13
62.50
XpryDt
StrkPric
atm_premium
2024-08-29
2920.0
97.65
2024-09-26
2940.0
97.50
2024-10-31
2760.0
101.45
2024-11-28
1280.0
45.20
2024-12-26
1300.0
46.80
2025-01-30
1240.0
50.65
2025-02-27
1260.0
42.30
2025-03-27
1240.0
41.20
2025-04-24
1170.0
70.70
2025-05-29
1440.0
46.05
2025-06-26
1450.0
45.70
2025-07-31
1490.0
47.70
2025-08-28
1380.0
46.80
2026-03-30
1380.0
62.50
TradDt
StrkPric
atm_premium
2026-02-24
1440.0
64.15
2026-02-25
1400.0
67.60
2026-02-26
1410.0
62.15
2026-02-27
1400.0
61.50
2026-03-02
1370.0
73.60
2026-03-04
1350.0
77.25
2026-03-05
1390.0
64.45
2026-03-06
1410.0
67.40
2026-03-09
1430.0
68.35
2026-03-10
1410.0
58.55
2026-03-11
1390.0
64.75
2026-03-12
1400.0
59.70
2026-03-13
1380.0
62.50
BHARTIARTL
30/03/2026
1,800
1,803.40
2026-03-13
78.50
XpryDt
StrkPric
atm_premium
2024-08-29
1460.0
53.30
2024-09-26
1540.0
56.35
2024-10-31
1700.0
54.70
2024-11-28
1560.0
50.45
2024-12-26
1600.0
58.15
2025-01-30
1600.0
63.50
2025-02-27
1700.0
51.20
2025-03-27
1640.0
57.30
2025-04-24
1700.0
76.80
2025-05-29
1880.0
77.70
2025-06-26
1880.0
56.60
2025-07-31
1920.0
60.45
2025-08-28
1860.0
54.50
2026-03-30
1800.0
78.50
TradDt
StrkPric
atm_premium
2026-02-24
1960.0
92.60
2026-02-25
1920.0
91.00
2026-02-26
1940.0
84.40
2026-02-27
1900.0
86.70
2026-03-02
1880.0
87.00
2026-03-04
1920.0
87.70
2026-03-05
1920.0
81.40
2026-03-06
1880.0
84.25
2026-03-09
1880.0
86.60
2026-03-10
1860.0
79.65
2026-03-11
1820.0
85.35
2026-03-12
1800.0
82.30
2026-03-13
1800.0
78.50
Low Straddle Range
HINDUNILVR
30/03/2026
2,160
2,160.00
2026-03-13
86.60
XpryDt
StrkPric
atm_premium
2024-08-29
2760.0
73.75
2024-09-26
2920.0
94.10
2024-10-31
2800.0
102.75
2024-11-28
2500.0
71.35
2024-12-26
2400.0
83.10
2025-01-30
2460.0
96.55
2025-02-27
2380.0
79.45
2025-03-27
2260.0
72.50
2025-04-24
2260.0
90.00
2025-05-29
2400.0
74.75
2025-06-26
2380.0
71.90
2025-07-31
2520.0
74.40
2025-08-28
2520.0
75.65
2026-03-30
2160.0
86.60
TradDt
StrkPric
atm_premium
2026-02-24
2380.0
96.20
2026-02-25
2380.0
87.55
2026-02-26
2380.0
84.35
2026-02-27
2360.0
88.30
2026-03-02
2320.0
92.35
2026-03-04
2280.0
100.80
2026-03-05
2260.0
90.55
2026-03-06
2240.0
94.05
2026-03-09
2200.0
98.50
2026-03-10
2200.0
88.10
2026-03-11
2160.0
89.50
2026-03-12
2140.0
82.30
2026-03-13
2160.0
86.60
Low Straddle Range
BSE
30/03/2026
2,800
2,797.00
2026-03-13
208.20
XpryDt
StrkPric
atm_premium
2024-12-26
5500.0
451.60
2025-01-30
5200.0
392.30
2025-02-27
5600.0
424.45
2025-03-27
4000.0
340.35
2025-04-24
5200.0
579.90
2025-05-29
7000.0
524.85
2025-06-26
3000.0
238.45
2025-07-31
2450.0
208.90
2025-08-28
2400.0
184.95
2026-03-30
2800.0
208.20
TradDt
StrkPric
atm_premium
2026-02-24
2750.0
261.05
2026-02-25
2800.0
248.30
2026-02-26
2800.0
247.85
2026-02-27
2700.0
245.10
2026-03-02
2650.0
245.30
2026-03-04
2650.0
243.70
2026-03-05
2750.0
222.05
2026-03-06
2750.0
224.15
2026-03-09
2800.0
228.05
2026-03-10
2850.0
218.45
2026-03-11
2850.0
218.20
2026-03-12
2850.0
209.15
2026-03-13
2800.0
208.20
Low Volatile
PGEL
30/03/2026
500
502.20
2026-03-13
54.65
XpryDt
StrkPric
atm_premium
2025-07-31
780.0
56.00
2025-08-28
500.0
54.90
2026-03-30
500.0
54.65
TradDt
StrkPric
atm_premium
2026-02-24
620.0
56.15
2026-02-25
620.0
53.30
2026-02-26
630.0
52.50
2026-02-27
630.0
52.35
2026-03-02
620.0
53.50
2026-03-04
600.0
53.55
2026-03-05
620.0
47.80
2026-03-06
610.0
49.90
2026-03-09
520.0
73.10
2026-03-10
550.0
60.75
2026-03-11
550.0
54.60
2026-03-12
530.0
49.50
2026-03-13
500.0
54.65
High Straddle Range
MCX
30/03/2026
2,500
2,498.80
2026-03-13
192.35
XpryDt
StrkPric
atm_premium
2024-08-29
4450.0
284.80
2024-09-26
5300.0
309.90
2024-10-31
6500.0
413.95
2024-11-28
6400.0
413.30
2024-12-26
6900.0
465.10
2025-01-30
5600.0
405.20
2025-02-27
5800.0
367.40
2025-03-27
4500.0
337.75
2025-04-24
5000.0
539.95
2025-05-29
6100.0
411.55
2025-06-26
8000.0
574.75
2025-07-31
8300.0
520.45
2025-08-28
8000.0
453.30
2026-03-30
2500.0
192.35
TradDt
StrkPric
atm_premium
2026-02-24
2420.0
223.80
2026-02-25
2460.0
212.60
2026-02-26
2480.0
209.05
2026-02-27
2460.0
211.40
2026-03-02
2520.0
221.85
2026-03-04
2480.0
229.15
2026-03-05
2560.0
213.25
2026-03-06
2540.0
219.50
2026-03-09
2580.0
229.00
2026-03-10
2600.0
213.65
2026-03-11
2540.0
214.15
2026-03-12
2540.0
199.05
2026-03-13
2500.0
192.35
ICICIBANK
30/03/2026
1,260
1,254.80
2026-03-13
56.00
XpryDt
StrkPric
atm_premium
2024-08-29
1180.0
38.95
2024-09-26
1230.0
40.25
2024-10-31
1240.0
42.90
2024-11-28
1270.0
42.00
2024-12-26
1330.0
42.05
2025-01-30
1240.0
53.60
2025-02-27
1270.0
40.45
2025-03-27
1220.0
39.60
2025-04-24
1290.0
69.85
2025-05-29
1450.0
45.30
2025-06-26
1440.0
47.65
2025-07-31
1430.0
46.70
2025-08-28
1430.0
36.70
2026-03-30
1260.0
56.00
TradDt
StrkPric
atm_premium
2026-02-24
1400.0
46.70
2026-02-25
1410.0
45.30
2026-02-26
1410.0
47.00
2026-02-27
1390.0
48.00
2026-03-02
1380.0
49.35
2026-03-04
1370.0
54.65
2026-03-05
1360.0
46.70
2026-03-06
1320.0
60.55
2026-03-09
1280.0
64.15
2026-03-10
1310.0
52.60
2026-03-11
1300.0
56.45
2026-03-12
1270.0
56.30
2026-03-13
1260.0
56.00
Low Straddle Range
SBIN
30/03/2026
1,050
1,047.00
2026-03-13
59.25
XpryDt
StrkPric
atm_premium
2024-08-29
820.0
35.40
2024-09-26
790.0
32.00
2024-10-31
810.0
28.30
2024-11-28
850.0
29.60
2024-12-26
860.0
33.25
2025-01-30
730.0
33.80
2025-02-27
740.0
32.90
2025-03-27
730.0
26.80
2025-04-24
750.0
42.45
2025-05-29
790.0
32.05
2025-06-26
820.0
28.75
2025-07-31
810.0
24.95
2025-08-28
830.0
21.20
2026-03-30
1050.0
59.25
TradDt
StrkPric
atm_premium
2026-02-24
1230.0
67.10
2026-02-25
1210.0
62.70
2026-02-26
1220.0
59.60
2026-02-27
1210.0
58.80
2026-03-02
1195.0
56.55
2026-03-04
1180.0
60.10
2026-03-05
1175.0
52.90
2026-03-06
1150.0
56.70
2026-03-09
1105.0
62.95
2026-03-10
1120.0
54.40
2026-03-11
1095.0
58.65
2026-03-12
1090.0
57.95
2026-03-13
1050.0
59.25
High Volatile
BEL
30/03/2026
440
439.40
2026-03-13
26.05
XpryDt
StrkPric
atm_premium
2024-08-29
300.0
18.05
2024-09-26
285.0
15.60
2024-10-31
285.0
14.20
2024-11-28
300.0
15.70
2024-12-26
315.0
15.65
2025-01-30
260.0
15.75
2025-02-27
275.0
17.30
2025-03-27
270.0
16.30
2025-04-24
275.0
22.65
2025-05-29
325.0
20.40
2025-06-26
395.0
19.95
2025-07-31
410.0
20.35
2025-08-28
385.0
17.05
2026-03-30
440.0
26.05
TradDt
StrkPric
atm_premium
2026-02-24
435.0
27.60
2026-02-25
440.0
26.55
2026-02-26
450.0
26.45
2026-02-27
445.0
27.10
2026-03-02
455.0
28.80
2026-03-04
445.0
31.40
2026-03-05
460.0
27.00
2026-03-06
470.0
29.35
2026-03-09
460.0
30.15
2026-03-10
465.0
26.80
2026-03-11
455.0
28.10
2026-03-12
455.0
26.35
2026-03-13
440.0
26.05
INFY
30/03/2026
1,260
1,248.30
2026-03-13
72.30
XpryDt
StrkPric
atm_premium
2024-08-29
1800.0
59.90
2024-09-26
1900.0
65.65
2024-10-31
1960.0
82.10
2024-11-28
1860.0
50.25
2024-12-26
1940.0
66.40
2025-01-30
1960.0
101.10
2025-02-27
1880.0
64.95
2025-03-27
1700.0
66.45
2025-04-24
1400.0
116.65
2025-05-29
1640.0
66.60
2025-06-26
1580.0
61.65
2025-07-31
1580.0
78.15
2025-08-28
1440.0
55.15
2026-03-30
1260.0
72.30
TradDt
StrkPric
atm_premium
2026-02-24
1280.0
116.65
2026-02-25
1300.0
107.45
2026-02-26
1300.0
99.75
2026-02-27
1300.0
97.40
2026-03-02
1300.0
95.85
2026-03-04
1320.0
92.90
2026-03-05
1300.0
86.15
2026-03-06
1320.0
80.60
2026-03-09
1320.0
78.20
2026-03-10
1300.0
77.45
2026-03-11
1280.0
80.75
2026-03-12
1260.0
75.45
2026-03-13
1260.0
72.30
AXISBANK
30/03/2026
1,200
1,197.30
2026-03-13
60.00
XpryDt
StrkPric
atm_premium
2024-08-29
1170.0
42.10
2024-09-26
1170.0
40.70
2024-10-31
1170.0
49.90
2024-11-28
1170.0
38.40
2024-12-26
1170.0
42.30
2025-01-30
1050.0
54.90
2025-02-27
1020.0
34.90
2025-03-27
1040.0
37.15
2025-04-24
1050.0
55.25
2025-05-29
1210.0
44.60
2025-06-26
1220.0
43.10
2025-07-31
1180.0
48.50
2025-08-28
1080.0
34.15
2026-03-30
1200.0
60.00
TradDt
StrkPric
atm_premium
2026-02-24
1390.0
64.05
2026-02-25
1410.0
60.55
2026-02-26
1400.0
57.55
2026-02-27
1390.0
56.65
2026-03-02
1380.0
58.85
2026-03-04
1350.0
64.10
2026-03-05
1360.0
51.90
2026-03-06
1320.0
61.40
2026-03-09
1290.0
67.10
2026-03-10
1320.0
55.15
2026-03-11
1260.0
64.10
2026-03-12
1240.0
60.65
2026-03-13
1200.0
60.00
SYNGENE
30/03/2026
420
420.85
2026-03-13
28.95
XpryDt
StrkPric
atm_premium
2024-08-29
830.0
38.20
2024-09-26
900.0
42.65
2024-10-31
890.0
43.85
2024-11-28
890.0
38.80
2024-12-26
870.0
48.60
2025-01-30
830.0
54.90
2025-02-27
740.0
38.45
2025-03-27
680.0
33.20
2025-04-24
700.0
60.25
2025-05-29
630.0
32.70
2025-06-26
660.0
27.45
2025-07-31
640.0
32.60
2025-08-28
650.0
30.90
2026-03-30
420.0
28.95
TradDt
StrkPric
atm_premium
2026-02-24
440.0
35.80
2026-02-25
440.0
33.20
2026-02-26
430.0
31.90
2026-02-27
420.0
30.95
2026-03-02
410.0
30.95
2026-03-04
400.0
31.00
2026-03-05
410.0
27.35
2026-03-06
400.0
27.45
2026-03-09
400.0
28.40
2026-03-10
410.0
25.90
2026-03-11
410.0
27.15
2026-03-12
400.0
26.40
2026-03-13
420.0
28.95
HINDALCO
30/03/2026
910
910.05
2026-03-13
63.75
XpryDt
StrkPric
atm_premium
2024-08-29
630.0
34.95
2024-09-26
660.0
30.95
2024-10-31
750.0
32.65
2024-11-28
660.0
37.20
2024-12-26
670.0
30.55
2025-01-30
570.0
26.95
2025-02-27
600.0
38.95
2025-03-27
690.0
33.85
2025-04-24
560.0
50.80
2025-05-29
660.0
43.60
2025-06-26
650.0
28.90
2025-07-31
670.0
30.30
2025-08-28
670.0
36.55
2026-03-30
910.0
63.75
TradDt
StrkPric
atm_premium
2026-02-24
930.0
61.80
2026-02-25
940.0
59.85
2026-02-26
950.0
57.05
2026-02-27
930.0
57.60
2026-03-02
940.0
61.30
2026-03-04
930.0
66.10
2026-03-05
960.0
66.40
2026-03-06
960.0
67.85
2026-03-09
950.0
66.05
2026-03-10
960.0
59.60
2026-03-11
960.0
61.80
2026-03-12
970.0
61.40
2026-03-13
910.0
63.75
MUTHOOTFIN
30/03/2026
3,350
3,333.20
2026-03-13
202.80
XpryDt
StrkPric
atm_premium
2024-08-29
1900.0
127.95
2024-09-26
2000.0
94.60
2024-11-28
1820.0
111.00
2024-12-26
2000.0
93.00
2025-01-30
2100.0
102.90
2025-02-27
2220.0
156.40
2025-03-27
2180.0
105.20
2025-04-24
2260.0
174.90
2025-05-29
2260.0
159.70
2025-06-26
2540.0
140.15
2025-07-31
2680.0
130.40
2025-08-28
2600.0
164.00
2026-03-30
3350.0
202.80
TradDt
StrkPric
atm_premium
2026-02-24
3500.0
267.15
2026-02-25
3550.0
241.05
2026-02-26
3450.0
232.40
2026-02-27
3350.0
237.30
2026-03-02
3500.0
252.90
2026-03-04
3350.0
264.75
2026-03-05
3300.0
237.75
2026-03-06
3250.0
245.70
2026-03-09
3250.0
232.90
2026-03-10
3300.0
199.30
2026-03-11
3150.0
217.25
2026-03-12
3250.0
204.75
2026-03-13
3350.0
202.80
NTPC
30/03/2026
385
384.45
2026-03-13
15.40
XpryDt
StrkPric
atm_premium
2024-08-29
405.0
17.30
2024-09-26
390.0
18.50
2024-10-31
425.0
14.65
2024-11-28
395.0
17.80
2024-12-26
370.0
13.05
2025-01-30
300.0
15.45
2025-02-27
310.0
14.15
2025-03-27
330.0
14.55
2025-04-24
350.0
19.35
2025-05-29
350.0
15.10
2025-06-26
340.0
12.70
2025-07-31
345.0
7.80
2025-08-28
335.0
8.55
2026-03-30
385.0
15.40
TradDt
StrkPric
atm_premium
2026-02-24
385.0
19.55
2026-02-25
387.5
18.20
2026-02-26
385.0
17.55
2026-02-27
382.5
16.65
2026-03-02
377.5
15.15
2026-03-04
367.5
17.10
2026-03-05
377.5
14.70
2026-03-06
380.0
15.35
2026-03-09
377.5
17.60
2026-03-10
380.0
15.40
2026-03-11
380.0
15.45
2026-03-12
390.0
15.80
2026-03-13
385.0
15.40
Low Straddle Range
HEROMOTOCO
30/03/2026
5,200
5,205.95
2026-03-13
342.05
XpryDt
StrkPric
atm_premium
2024-08-29
5300.0
296.45
2024-09-26
5800.0
267.95
2024-10-31
5600.0
232.10
2024-11-28
4800.0
275.25
2024-12-26
4600.0
199.85
2025-01-30
4050.0
184.85
2025-02-27
4200.0
194.30
2025-03-27
3600.0
160.50
2025-04-24
3550.0
241.00
2025-05-29
4000.0
225.00
2025-06-26
4350.0
187.75
2025-07-31
4200.0
182.05
2025-08-28
4550.0
187.85
2026-03-30
5200.0
342.05
TradDt
StrkPric
atm_premium
2026-02-24
5550.0
316.15
2026-02-25
5750.0
339.90
2026-02-26
5800.0
336.30
2026-02-27
5750.0
337.25
2026-03-02
5600.0
343.40
2026-03-04
5500.0
347.00
2026-03-05
5600.0
305.25
2026-03-06
5500.0
319.20
2026-03-09
5500.0
323.40
2026-03-10
5750.0
309.55
2026-03-11
5600.0
332.75
2026-03-12
5400.0
336.30
2026-03-13
5200.0
342.05
BRITANNIA
30/03/2026
5,800
5,808.50
2026-03-13
269.40
XpryDt
StrkPric
atm_premium
2024-08-29
5650.0
203.30
2024-09-26
5950.0
215.55
2024-10-31
6000.0
206.90
2024-11-28
5450.0
314.20
2024-12-26
4800.0
188.15
2025-01-30
4950.0
211.45
2025-02-27
4950.0
188.90
2025-03-27
4750.0
180.30
2025-04-24
5050.0
270.05
2025-05-29
5650.0
206.85
2025-06-26
5700.0
202.20
2025-07-31
5800.0
206.50
2025-08-28
5400.0
195.95
2026-03-30
5800.0
269.40
TradDt
StrkPric
atm_premium
2026-02-24
6200.0
276.55
2026-02-25
6200.0
263.40
2026-02-26
6200.0
262.20
2026-02-27
6050.0
265.60
2026-03-02
6000.0
270.75
2026-03-04
5900.0
275.75
2026-03-05
6000.0
242.45
2026-03-06
6000.0
252.15
2026-03-09
5900.0
265.35
2026-03-10
6000.0
233.95
2026-03-11
5900.0
252.45
2026-03-12
5800.0
259.75
2026-03-13
5800.0
269.40
M&M
30/03/2026
2,950
2,936.30
2026-03-13
203.20
XpryDt
StrkPric
atm_premium
2024-08-29
2750.0
125.50
2024-09-26
2700.0
112.95
2024-10-31
3150.0
129.00
2024-11-28
2950.0
135.55
2024-12-26
3050.0
147.85
2025-01-30
3000.0
157.70
2025-02-27
3150.0
159.20
2025-03-27
2700.0
153.35
2025-04-24
2500.0
191.00
2025-05-29
3100.0
155.75
2025-06-26
3100.0
135.95
2025-07-31
3100.0
137.05
2025-08-28
3200.0
143.45
2026-03-30
2950.0
203.20
TradDt
StrkPric
atm_premium
2026-02-24
3450.0
197.35
2026-02-25
3500.0
191.45
2026-02-26
3500.0
190.95
2026-02-27
3400.0
192.65
2026-03-02
3350.0
199.35
2026-03-04
3300.0
207.25
2026-03-05
3350.0
184.00
2026-03-06
3350.0
187.80
2026-03-09
3200.0
208.35
2026-03-10
3300.0
180.05
2026-03-11
3200.0
199.90
2026-03-12
3050.0
206.45
2026-03-13
2950.0
203.20
POWERGRID
30/03/2026
300
300.95
2026-03-13
14.65
XpryDt
StrkPric
atm_premium
2024-08-29
340.0
14.15
2024-09-26
330.0
13.35
2024-10-31
330.0
11.05
2024-11-28
325.0
11.20
2024-12-26
330.0
12.65
2025-01-30
290.0
13.65
2025-02-27
270.0
13.60
2025-03-27
270.0
12.65
2025-04-24
290.0
17.25
2025-05-29
310.0
15.85
2025-06-26
302.5
11.55
2025-07-31
300.0
11.10
2025-08-28
285.0
8.85
2026-03-30
300.0
14.65
TradDt
StrkPric
atm_premium
2026-02-24
307.5
17.15
2026-02-25
307.5
16.85
2026-02-26
305.0
15.50
2026-02-27
300.0
14.80
2026-03-02
297.5
13.65
2026-03-04
292.5
14.85
2026-03-05
300.0
12.95
2026-03-06
300.0
13.80
2026-03-09
295.0
15.15
2026-03-10
300.0
13.30
2026-03-11
300.0
14.05
2026-03-12
305.0
14.05
2026-03-13
300.0
14.65
INDIGO
30/03/2026
4,150
4,158.20
2026-03-13
285.40
XpryDt
StrkPric
atm_premium
2024-08-29
4250.0
179.00
2024-09-26
4800.0
231.20
2024-10-31
4700.0
197.30
2024-11-28
4000.0
189.60
2024-12-26
4500.0
196.80
2025-01-30
4000.0
217.15
2025-02-27
4300.0
220.85
2025-03-27
4650.0
229.45
2025-04-24
5000.0
350.95
2025-05-29
5500.0
338.95
2025-06-26
5700.0
255.70
2025-07-31
5950.0
283.35
2025-08-28
5900.0
232.50
2026-03-30
4150.0
285.40
TradDt
StrkPric
atm_premium
2026-02-24
4900.0
259.35
2026-02-25
5000.0
269.40
2026-02-26
4950.0
277.50
2026-02-27
4850.0
284.60
2026-03-02
4550.0
348.10
2026-03-04
4400.0
358.40
2026-03-05
4500.0
277.90
2026-03-06
4400.0
307.85
2026-03-09
4250.0
343.80
2026-03-10
4400.0
282.55
2026-03-11
4350.0
313.15
2026-03-12
4250.0
302.85
2026-03-13
4150.0
285.40
POLYCAB
30/03/2026
7,200
7,195.35
2026-03-13
457.70
XpryDt
StrkPric
atm_premium
2024-08-29
6600.0
314.50
2024-09-26
6700.0
319.25
2024-10-31
7500.0
428.95
2024-11-28
6700.0
297.25
2024-12-26
7500.0
351.60
2025-01-30
6300.0
429.25
2025-02-27
5700.0
341.45
2025-03-27
4900.0
304.15
2025-04-24
5000.0
441.20
2025-05-29
6000.0
330.30
2025-06-26
6100.0
304.65
2025-07-31
6800.0
446.65
2025-08-28
6800.0
319.25
2026-03-30
7200.0
457.70
TradDt
StrkPric
atm_premium
2026-02-24
8200.0
550.55
2026-02-25
8400.0
541.50
2026-02-26
8500.0
529.75
2026-02-27
8600.0
537.80
2026-03-02
8600.0
529.30
2026-03-04
8300.0
558.65
2026-03-05
8600.0
547.35
2026-03-06
8600.0
540.75
2026-03-09
8300.0
561.90
2026-03-10
7800.0
582.45
2026-03-11
7500.0
552.85
2026-03-12
7500.0
475.15
2026-03-13
7200.0
457.70
LAURUSLABS
30/03/2026
1,000
1,003.40
2026-03-13
71.80
XpryDt
StrkPric
atm_premium
2024-08-29
430.0
22.90
2024-09-26
490.0
27.45
2024-10-31
480.0
24.75
2024-11-28
500.0
25.95
2024-12-26
570.0
31.90
2025-01-30
560.0
38.15
2025-02-27
630.0
38.60
2025-03-27
560.0
41.35
2025-04-24
560.0
50.95
2025-05-29
600.0
38.45
2025-06-26
670.0
36.60
2025-07-31
830.0
52.20
2025-08-28
830.0
42.40
2026-03-30
1000.0
71.80
TradDt
StrkPric
atm_premium
2026-02-24
1040.0
70.30
2026-02-25
1080.0
71.40
2026-02-26
1100.0
71.40
2026-02-27
1080.0
70.30
2026-03-02
1070.0
72.45
2026-03-04
1040.0
77.20
2026-03-05
1050.0
71.00
2026-03-06
1030.0
72.10
2026-03-09
1030.0
73.15
2026-03-10
1040.0
64.10
2026-03-11
1040.0
69.10
2026-03-12
1050.0
66.50
2026-03-13
1000.0
71.80
SUNPHARMA
30/03/2026
1,800
1,801.60
2026-03-13
56.10
XpryDt
StrkPric
atm_premium
2024-08-29
1740.0
44.90
2024-09-26
1820.0
44.65
2024-10-31
1920.0
51.80
2024-11-28
1800.0
52.15
2024-12-26
1820.0
48.60
2025-01-30
1760.0
63.55
2025-02-27
1740.0
62.20
2025-03-27
1620.0
54.30
2025-04-24
1680.0
85.65
2025-05-29
1700.0
90.15
2025-06-26
1700.0
62.50
2025-07-31
1680.0
52.35
2025-08-28
1620.0
54.90
2026-03-30
1800.0
56.10
TradDt
StrkPric
atm_premium
2026-02-24
1740.0
70.50
2026-02-25
1770.0
68.15
2026-02-26
1790.0
66.10
2026-02-27
1750.0
68.55
2026-03-02
1760.0
67.35
2026-03-04
1750.0
72.05
2026-03-05
1790.0
61.60
2026-03-06
1800.0
66.65
2026-03-09
1810.0
69.10
2026-03-10
1820.0
57.85
2026-03-11
1830.0
59.85
2026-03-12
1830.0
55.05
2026-03-13
1800.0
56.10
Low Straddle Range
AUROPHARMA
30/03/2026
1,300
1,296.50
2026-03-13
72.00
XpryDt
StrkPric
atm_premium
2024-08-29
1460.0
67.35
2024-09-26
1520.0
72.95
2024-10-31
1500.0
60.90
2024-11-28
1300.0
58.90
2024-12-26
1240.0
56.50
2025-01-30
1160.0
66.00
2025-02-27
1180.0
63.50
2025-03-27
1100.0
61.40
2025-04-24
1100.0
91.55
2025-05-29
1220.0
95.05
2025-06-26
1160.0
56.70
2025-07-31
1140.0
55.65
2025-08-28
1060.0
56.05
2026-03-30
1300.0
72.00
TradDt
StrkPric
atm_premium
2026-02-24
1170.0
78.50
2026-02-25
1220.0
75.70
2026-02-26
1230.0
76.25
2026-02-27
1230.0
74.70
2026-03-02
1220.0
75.55
2026-03-04
1200.0
77.80
2026-03-05
1230.0
73.30
2026-03-06
1240.0
74.15
2026-03-09
1250.0
84.55
2026-03-10
1290.0
74.10
2026-03-11
1310.0
75.05
2026-03-12
1310.0
76.35
2026-03-13
1300.0
72.00
HAL
30/03/2026
3,900
3,914.40
2026-03-13
236.90
XpryDt
StrkPric
atm_premium
2024-08-29
4700.0
346.35
2024-09-26
4700.0
261.20
2024-10-31
4500.0
217.20
2024-11-28
4500.0
264.25
2024-12-26
4600.0
222.45
2025-01-30
3800.0
224.90
2025-02-27
3800.0
294.75
2025-03-27
3400.0
222.20
2025-04-24
4000.0
371.80
2025-05-29
4450.0
366.35
2025-06-26
5050.0
301.40
2025-07-31
4900.0
250.75
2025-08-28
4500.0
272.85
2026-03-30
3900.0
236.90
TradDt
StrkPric
atm_premium
2026-02-24
4000.0
313.55
2026-02-25
4000.0
287.05
2026-02-26
4050.0
276.45
2026-02-27
3950.0
277.40
2026-03-02
3950.0
287.00
2026-03-04
3900.0
320.00
2026-03-05
3900.0
276.60
2026-03-06
4050.0
283.20
2026-03-09
4000.0
273.50
2026-03-10
4050.0
235.40
2026-03-11
4000.0
253.45
2026-03-12
4000.0
243.80
2026-03-13
3900.0
236.90
Low Volatile
COALINDIA
30/03/2026
467
467.00
2026-03-13
25.30
XpryDt
StrkPric
atm_premium
2024-08-29
520.00
24.85
2024-09-26
490.00
23.05
2024-10-31
500.00
19.00
2024-11-28
424.25
17.75
2024-12-26
415.00
18.35
2025-01-30
365.00
18.00
2025-02-27
370.00
16.80
2025-03-27
375.00
17.55
2025-04-24
380.00
24.10
2025-05-29
395.00
16.45
2025-06-26
405.00
15.75
2025-07-31
385.00
12.85
2025-08-28
380.00
11.65
2026-03-30
467.50
25.30
TradDt
StrkPric
atm_premium
2026-02-24
432.5
22.00
2026-02-25
440.0
21.70
2026-02-26
435.0
21.80
2026-02-27
432.5
21.95
2026-03-02
427.5
22.75
2026-03-04
437.5
26.25
2026-03-05
450.0
25.15
2026-03-06
442.5
24.45
2026-03-09
440.0
26.90
2026-03-10
445.0
22.35
2026-03-11
447.5
22.95
2026-03-12
470.0
25.20
2026-03-13
467.5
25.30
LT
30/03/2026
3,460
3,439.10
2026-03-13
264.30
XpryDt
StrkPric
atm_premium
2024-08-29
3600.0
133.70
2024-09-26
3600.0
123.70
2024-10-31
3550.0
118.10
2024-11-28
3650.0
109.30
2024-12-26
3950.0
145.05
2025-01-30
3500.0
164.55
2025-02-27
3350.0
132.95
2025-03-27
3200.0
120.50
2025-04-24
3080.0
207.10
2025-05-29
3600.0
126.85
2025-06-26
3700.0
124.30
2025-07-31
3520.0
107.95
2025-08-28
3680.0
95.80
2026-03-30
3460.0
264.30
TradDt
StrkPric
atm_premium
2026-02-24
4300.0
202.40
2026-02-25
4320.0
188.05
2026-02-26
4300.0
184.20
2026-02-27
4300.0
180.90
2026-03-02
4080.0
228.85
2026-03-04
3880.0
249.85
2026-03-05
4040.0
190.50
2026-03-06
3960.0
213.75
2026-03-09
3860.0
227.45
2026-03-10
3900.0
202.05
2026-03-11
3840.0
212.15
2026-03-12
3740.0
229.95
2026-03-13
3460.0
264.30
High Volatile
ASIANPAINT
30/03/2026
2,200
2,196.80
2026-03-13
120.25
XpryDt
StrkPric
atm_premium
2024-08-29
3060.0
112.70
2024-09-26
3280.0
112.40
2024-10-31
3040.0
116.50
2024-11-28
2540.0
99.20
2024-12-26
2400.0
84.75
2025-01-30
2260.0
87.80
2025-02-27
2280.0
85.15
2025-03-27
2280.0
78.30
2025-04-24
2340.0
113.75
2025-05-29
2360.0
100.35
2025-06-26
2240.0
76.60
2025-07-31
2420.0
84.90
2025-08-28
2500.0
75.35
2026-03-30
2200.0
120.25
TradDt
StrkPric
atm_premium
2026-02-24
2420.0
120.50
2026-02-25
2420.0
113.60
2026-02-26
2400.0
114.15
2026-02-27
2400.0
117.55
2026-03-02
2320.0
131.90
2026-03-04
2300.0
141.75
2026-03-05
2300.0
113.65
2026-03-06
2280.0
124.05
2026-03-09
2220.0
138.15
2026-03-10
2300.0
112.45
2026-03-11
2240.0
129.15
2026-03-12
2220.0
125.45
2026-03-13
2200.0
120.25
High Volatile
ADANIPORTS
30/03/2026
1,360
1,363.20
2026-03-13
95.25
XpryDt
StrkPric
atm_premium
2024-08-29
1500.0
86.45
2024-09-26
1440.0
63.00
2024-10-31
1420.0
58.20
2024-11-28
1340.0
59.30
2024-12-26
1260.0
70.45
2025-01-30
1080.0
64.85
2025-02-27
1140.0
57.95
2025-03-27
1140.0
65.75
2025-04-24
1120.0
87.25
2025-05-29
1360.0
74.90
2025-06-26
1460.0
68.15
2025-07-31
1440.0
55.75
2025-08-28
1340.0
63.00
2026-03-30
1360.0
95.25
TradDt
StrkPric
atm_premium
2026-02-24
1560.0
93.30
2026-02-25
1540.0
93.65
2026-02-26
1560.0
91.75
2026-02-27
1540.0
87.95
2026-03-02
1480.0
105.70
2026-03-04
1440.0
110.75
2026-03-05
1500.0
96.60
2026-03-06
1480.0
108.60
2026-03-09
1420.0
113.20
2026-03-10
1440.0
99.65
2026-03-11
1420.0
101.25
2026-03-12
1400.0
94.90
2026-03-13
1360.0
95.25
TRENT
30/03/2026
3,500
3,487.85
2026-03-13
219.05
XpryDt
StrkPric
atm_premium
2024-08-29
6400.0
364.20
2024-09-26
7200.0
461.55
2024-10-31
8200.0
460.15
2024-11-28
6500.0
371.90
2024-12-26
7000.0
414.55
2025-01-30
6200.0
393.95
2025-02-27
5200.0
338.05
2025-03-27
4800.0
307.35
2025-04-24
4700.0
523.45
2025-05-29
5500.0
339.10
2025-06-26
5900.0
321.85
2025-07-31
5300.0
301.70
2025-08-28
5500.0
266.50
2026-03-30
3500.0
219.05
TradDt
StrkPric
atm_premium
2026-02-24
3950.0
266.85
2026-02-25
3950.0
250.65
2026-02-26
3900.0
244.45
2026-02-27
3900.0
243.95
2026-03-02
3850.0
249.75
2026-03-04
3750.0
259.70
2026-03-05
3800.0
223.00
2026-03-06
3750.0
243.40
2026-03-09
3700.0
245.50
2026-03-10
3750.0
217.85
2026-03-11
3650.0
233.70
2026-03-12
3550.0
221.00
2026-03-13
3500.0
219.05
BAJFINANCE
30/03/2026
860
855.05
2026-03-13
51.30
XpryDt
StrkPric
atm_premium
2024-08-29
6600.0
250.00
2024-09-26
7400.0
329.60
2024-10-31
7200.0
330.80
2024-11-28
6800.0
268.00
2024-12-26
6900.0
267.30
2025-01-30
7200.0
319.85
2025-02-27
8300.0
337.40
2025-03-27
8400.0
356.20
2025-04-24
8600.0
529.65
2025-05-29
9100.0
401.15
2025-06-26
9600.0
414.75
2025-07-31
920.0
42.70
2025-08-28
880.0
35.75
2026-03-30
860.0
51.30
TradDt
StrkPric
atm_premium
2026-02-24
1030.0
52.65
2026-02-25
1030.0
53.15
2026-02-26
1020.0
53.95
2026-02-27
1000.0
53.10
2026-03-02
980.0
53.95
2026-03-04
950.0
57.45
2026-03-05
960.0
50.15
2026-03-06
950.0
52.95
2026-03-09
940.0
55.50
2026-03-10
940.0
49.05
2026-03-11
900.0
56.70
2026-03-12
870.0
54.30
2026-03-13
860.0
51.30
VOLTAS
30/03/2026
1,400
1,414.15
2026-03-13
113.55
XpryDt
StrkPric
atm_premium
2024-08-29
1580.0
89.35
2024-09-26
1820.0
87.75
2024-10-31
1800.0
83.10
2024-11-28
1740.0
79.20
2024-12-26
1760.0
83.60
2025-01-30
1600.0
90.45
2025-02-27
1360.0
81.05
2025-03-27
1400.0
91.90
2025-04-24
1300.0
104.65
2025-05-29
1280.0
74.70
2025-06-26
1280.0
62.15
2025-07-31
1380.0
61.40
2025-08-28
1240.0
57.25
2026-03-30
1400.0
113.55
TradDt
StrkPric
atm_premium
2026-02-24
1520.0
117.40
2026-02-25
1520.0
106.00
2026-02-26
1560.0
104.90
2026-02-27
1560.0
106.30
2026-03-02
1500.0
111.10
2026-03-04
1440.0
121.05
2026-03-05
1480.0
101.60
2026-03-06
1480.0
106.80
2026-03-09
1440.0
122.35
2026-03-10
1460.0
102.35
2026-03-11
1460.0
110.20
2026-03-12
1440.0
111.30
2026-03-13
1400.0
113.55
AMBER
30/03/2026
6,500
6,446.15
2026-03-13
564.55
XpryDt
StrkPric
atm_premium
2025-07-31
7600.0
508.15
2025-08-28
6900.0
506.10
2026-03-30
6500.0
564.55
TradDt
StrkPric
atm_premium
2026-02-24
7900.0
703.25
2026-02-25
8100.0
648.20
2026-02-26
8000.0
631.50
2026-02-27
8000.0
671.25
2026-03-02
7900.0
640.05
2026-03-04
7700.0
638.05
2026-03-05
7900.0
582.40
2026-03-06
7900.0
614.70
2026-03-09
7300.0
762.30
2026-03-10
7500.0
634.00
2026-03-11
7300.0
624.00
2026-03-12
7000.0
595.10
2026-03-13
6500.0
564.55
High Straddle Range
ASHOKLEY
30/03/2026
170
170.65
2026-03-13
14.11
XpryDt
StrkPric
atm_premium
2024-08-29
252.5
11.40
2024-09-26
245.0
11.35
2024-10-31
230.0
8.80
2024-11-28
222.5
8.30
2024-12-26
230.0
9.55
2025-01-30
202.5
10.60
2025-02-27
210.0
13.55
2025-03-27
207.5
11.80
2025-04-24
197.5
15.35
2025-05-29
232.5
14.55
2025-06-26
245.0
10.75
2025-07-31
252.5
11.30
2025-08-28
120.0
6.15
2026-03-30
170.0
14.11
TradDt
StrkPric
atm_premium
2026-02-24
210.0
14.57
2026-02-25
212.5
14.31
2026-02-26
212.5
13.79
2026-02-27
212.5
13.79
2026-03-02
210.0
13.79
2026-03-04
200.0
14.41
2026-03-05
202.5
12.87
2026-03-06
195.0
14.10
2026-03-09
187.5
14.11
2026-03-10
195.0
12.95
2026-03-11
185.0
13.84
2026-03-12
180.0
14.05
2026-03-13
170.0
14.11
High Straddle Range
High Volatile
ETERNAL
30/03/2026
215
215.70
2026-03-13
16.83
XpryDt
StrkPric
atm_premium
2025-05-29
240.0
15.35
2025-06-26
260.0
16.10
2025-07-31
270.0
15.00
2025-08-28
310.0
16.60
2026-03-30
215.0
16.83
TradDt
StrkPric
atm_premium
2026-02-24
255.0
23.10
2026-02-25
250.0
22.50
2026-02-26
250.0
21.65
2026-02-27
245.0
20.75
2026-03-02
245.0
19.99
2026-03-04
240.0
20.51
2026-03-05
240.0
18.37
2026-03-06
235.0
19.40
2026-03-09
230.0
19.05
2026-03-10
230.0
18.99
2026-03-11
225.0
18.41
2026-03-12
220.0
17.73
2026-03-13
215.0
16.83
TATACONSUM
30/03/2026
1,080
1,083.60
2026-03-13
52.60
XpryDt
StrkPric
atm_premium
2024-08-29
1170.0
41.30
2024-09-26
1200.0
45.85
2024-10-31
1120.0
40.10
2024-11-28
980.0
35.60
2024-12-26
940.0
39.10
2025-01-30
970.0
41.25
2025-02-27
1030.0
42.90
2025-03-27
960.0
36.85
2025-04-24
1050.0
61.95
2025-05-29
1150.0
47.85
2025-06-26
1130.0
42.30
2025-07-31
1080.0
43.75
2025-08-28
1060.0
37.70
2026-03-30
1080.0
52.60
TradDt
StrkPric
atm_premium
2026-02-24
1180.0
59.15
2026-02-25
1180.0
55.35
2026-02-26
1170.0
54.55
2026-02-27
1150.0
55.45
2026-03-02
1130.0
55.60
2026-03-04
1120.0
56.80
2026-03-05
1120.0
51.00
2026-03-06
1120.0
53.15
2026-03-09
1100.0
53.70
2026-03-10
1110.0
47.00
2026-03-11
1080.0
51.05
2026-03-12
1060.0
49.00
2026-03-13
1080.0
52.60
COFORGE
30/03/2026
1,080
1,089.70
2026-03-13
85.05
XpryDt
StrkPric
atm_premium
2024-08-29
5900.0
312.55
2024-09-26
6500.0
361.35
2024-10-31
7500.0
388.45
2024-11-28
8100.0
378.20
2024-12-26
8900.0
396.60
2025-01-30
8700.0
572.05
2025-02-27
8400.0
451.60
2025-03-27
7600.0
446.65
2025-04-24
6400.0
673.40
2025-05-29
8300.0
545.20
2025-06-26
1800.0
87.20
2025-07-31
1880.0
125.65
2025-08-28
1620.0
91.60
2026-03-30
1080.0
85.05
TradDt
StrkPric
atm_premium
2026-02-24
1220.0
138.60
2026-02-25
1220.0
128.75
2026-02-26
1200.0
123.30
2026-02-27
1200.0
120.10
2026-03-02
1180.0
113.50
2026-03-04
1180.0
114.25
2026-03-05
1160.0
102.90
2026-03-06
1160.0
100.20
2026-03-09
1180.0
99.45
2026-03-10
1140.0
94.70
2026-03-11
1120.0
97.00
2026-03-12
1120.0
90.20
2026-03-13
1080.0
85.05
TCS
30/03/2026
2,420
2,410.50
2026-03-13
131.80
XpryDt
StrkPric
atm_premium
2024-08-29
4200.0
129.10
2024-09-26
4450.0
148.60
2024-10-31
4150.0
116.20
2024-11-28
4200.0
116.05
2024-12-26
4450.0
147.60
2025-01-30
4250.0
150.85
2025-02-27
4050.0
142.85
2025-03-27
3600.0
119.70
2025-04-24
3280.0
224.10
2025-05-29
3640.0
131.80
2025-06-26
3440.0
115.60
2025-07-31
3220.0
100.50
2025-08-28
3060.0
96.10
2026-03-30
2420.0
131.80
TradDt
StrkPric
atm_premium
2026-02-24
2600.0
197.30
2026-02-25
2640.0
181.65
2026-02-26
2660.0
165.20
2026-02-27
2640.0
164.20
2026-03-02
2620.0
162.60
2026-03-04
2600.0
162.05
2026-03-05
2600.0
142.90
2026-03-06
2560.0
147.20
2026-03-09
2540.0
147.80
2026-03-10
2520.0
135.30
2026-03-11
2480.0
142.40
2026-03-12
2460.0
131.65
2026-03-13
2420.0
131.80
High Volatile
MIDCPNIFTY
30/03/2026
12,625
12,618.50
2026-03-13
680.65
XpryDt
StrkPric
atm_premium
2024-12-30
13175.0
303.75
2025-01-30
11850.0
477.25
2025-02-27
11800.0
493.50
2025-03-27
10950.0
501.90
2025-04-24
10775.0
769.05
2025-05-29
12600.0
544.05
2025-06-26
13325.0
458.45
2025-07-31
13200.0
409.25
2025-08-28
12650.0
398.80
2026-03-30
12625.0
680.65
TradDt
StrkPric
atm_premium
2026-02-24
13500.0
582.90
2026-02-25
13625.0
552.30
2026-02-26
13725.0
538.15
2026-02-27
13550.0
552.80
2026-03-02
13325.0
629.55
2026-03-04
13075.0
739.65
2026-03-05
13300.0
639.65
2026-03-06
13175.0
708.25
2026-03-09
12975.0
769.85
2026-03-10
13250.0
608.05
2026-03-11
12975.0
660.60
2026-03-12
12975.0
641.35
2026-03-13
12625.0
680.65
MARUTI
30/03/2026
12,600
12,591.00
2026-03-13
750.00
XpryDt
StrkPric
atm_premium
2024-08-29
12300.0
470.20
2024-09-26
12200.0
438.25
2024-10-31
12600.0
460.30
2024-11-28
11400.0
421.95
2024-12-26
11300.0
408.70
2025-01-30
11500.0
458.80
2025-02-27
13000.0
400.25
2025-03-27
11600.0
409.45
2025-04-24
11300.0
538.60
2025-05-29
12600.0
428.75
2025-06-26
12600.0
396.05
2025-07-31
12600.0
323.55
2025-08-28
12600.0
348.40
2026-03-30
12600.0
750.00
TradDt
StrkPric
atm_premium
2026-02-24
15000.0
698.00
2026-02-25
15200.0
640.70
2026-02-26
15300.0
657.65
2026-02-27
14900.0
687.80
2026-03-02
14400.0
757.70
2026-03-04
14200.0
767.40
2026-03-05
14400.0
663.80
2026-03-06
14200.0
740.65
2026-03-09
13600.0
823.30
2026-03-10
13900.0
686.20
2026-03-11
13500.0
758.45
2026-03-12
13100.0
783.00
2026-03-13
12600.0
750.00
High Volatile
BHEL
30/03/2026
260
258.50
2026-03-13
18.05
XpryDt
StrkPric
atm_premium
2024-08-29
300.0
20.65
2024-09-26
265.0
16.80
2024-10-31
270.0
16.70
2024-11-28
240.0
14.60
2024-12-26
250.0
15.75
2025-01-30
195.0
15.45
2025-02-27
205.0
14.80
2025-03-27
190.0
14.35
2025-04-24
210.0
18.95
2025-05-29
235.0
18.80
2025-06-26
260.0
15.65
2025-07-31
260.0
14.40
2025-08-28
225.0
12.15
2026-03-30
260.0
18.05
TradDt
StrkPric
atm_premium
2026-02-24
265.0
18.35
2026-02-25
262.5
17.60
2026-02-26
267.5
17.05
2026-02-27
267.5
18.00
2026-03-02
262.5
18.50
2026-03-04
250.0
20.50
2026-03-05
257.5
18.00
2026-03-06
260.0
18.95
2026-03-09
257.5
19.20
2026-03-10
260.0
17.70
2026-03-11
255.0
18.45
2026-03-12
267.5
18.05
2026-03-13
260.0
18.05
BAJAJ-AUTO
30/03/2026
8,800
8,875.30
2026-03-13
496.35
XpryDt
StrkPric
atm_premium
2024-08-29
9700.0
380.40
2024-09-26
10900.0
424.65
2024-10-31
12000.0
557.60
2024-11-28
9900.0
419.50
2024-12-26
9100.0
405.25
2025-01-30
8600.0
457.90
2025-02-27
8900.0
373.60
2025-03-27
7400.0
329.90
2025-04-24
7300.0
513.00
2025-05-29
8100.0
366.15
2025-06-26
8700.0
361.05
2025-07-31
8100.0
313.70
2025-08-28
8300.0
299.10
2026-03-30
8800.0
496.35
TradDt
StrkPric
atm_premium
2026-02-24
9800.0
515.60
2026-02-25
10100.0
511.85
2026-02-26
10100.0
519.05
2026-02-27
10000.0
514.75
2026-03-02
9800.0
529.40
2026-03-04
9600.0
519.95
2026-03-05
9800.0
450.00
2026-03-06
9800.0
476.60
2026-03-09
9400.0
511.05
2026-03-10
9600.0
463.30
2026-03-11
9300.0
508.45
2026-03-12
9100.0
500.60
2026-03-13
8800.0
496.35
WAAREEENER
30/03/2026
2,750
2,726.55
2026-03-13
211.95
XpryDt
StrkPric
atm_premium
2026-03-30
2750.0
211.95
TradDt
StrkPric
atm_premium
2026-02-24
3050.0
335.65
2026-02-25
2700.0
336.20
2026-02-26
2750.0
299.60
2026-02-27
2700.0
290.60
2026-03-02
2650.0
273.50
2026-03-04
2650.0
282.10
2026-03-05
2650.0
242.40
2026-03-06
2650.0
246.65
2026-03-09
2600.0
239.65
2026-03-10
2650.0
224.05
2026-03-11
2700.0
226.45
2026-03-12
2750.0
224.75
2026-03-13
2750.0
211.95
TMPV
30/03/2026
315
314.10
2026-03-13
22.45
XpryDt
StrkPric
atm_premium
2026-03-30
315.0
22.45
TradDt
StrkPric
atm_premium
2026-02-24
380.0
23.95
2026-02-25
385.0
23.30
2026-02-26
395.0
24.25
2026-02-27
385.0
24.60
2026-03-02
375.0
24.65
2026-03-04
350.0
25.75
2026-03-05
355.0
22.15
2026-03-06
350.0
23.20
2026-03-09
335.0
24.75
2026-03-10
345.0
22.05
2026-03-11
335.0
23.20
2026-03-12
325.0
23.35
2026-03-13
315.0
22.45
JINDALSTEL
30/03/2026
1,150
1,143.30
2026-03-13
71.80
XpryDt
StrkPric
atm_premium
2024-08-29
920.0
43.80
2024-09-26
960.0
47.90
2024-10-31
1000.0
47.40
2024-11-28
910.0
44.00
2024-12-26
970.0
46.55
2025-01-30
880.0
47.40
2025-02-27
840.0
48.95
2025-03-27
900.0
49.60
2025-04-24
790.0
72.25
2025-05-29
910.0
51.25
2025-06-26
980.0
48.35
2025-07-31
940.0
53.90
2025-08-28
990.0
55.25
2026-03-30
1150.0
71.80
TradDt
StrkPric
atm_premium
2026-02-24
1240.0
78.35
2026-02-25
1270.0
78.20
2026-02-26
1270.0
72.65
2026-02-27
1250.0
69.75
2026-03-02
1240.0
70.55
2026-03-04
1170.0
79.70
2026-03-05
1190.0
68.20
2026-03-06
1180.0
71.55
2026-03-09
1150.0
73.35
2026-03-10
1190.0
64.50
2026-03-11
1190.0
67.80
2026-03-12
1230.0
68.35
2026-03-13
1150.0
71.80
CANBK
30/03/2026
135
134.70
2026-03-13
9.51
XpryDt
StrkPric
atm_premium
2024-08-29
110.0
6.20
2024-09-26
105.0
5.90
2024-10-31
105.0
5.40
2024-11-28
104.0
5.25
2024-12-26
109.0
5.55
2025-01-30
89.0
5.65
2025-02-27
93.0
5.05
2025-03-27
83.0
4.45
2025-04-24
88.0
7.30
2025-05-29
102.0
5.50
2025-06-26
118.0
6.45
2025-07-31
114.0
6.15
2025-08-28
110.0
5.20
2026-03-30
135.0
9.51
TradDt
StrkPric
atm_premium
2026-02-24
158.0
10.49
2026-02-25
160.0
10.47
2026-02-26
159.0
10.53
2026-02-27
158.0
10.32
2026-03-02
154.0
10.28
2026-03-04
148.0
10.74
2026-03-05
149.0
9.44
2026-03-06
147.0
10.10
2026-03-09
140.0
10.81
2026-03-10
143.0
9.36
2026-03-11
140.0
9.69
2026-03-12
141.0
9.52
2026-03-13
135.0
9.51
VEDL
30/03/2026
685
689.55
2026-03-13
52.05
XpryDt
StrkPric
atm_premium
2024-08-29
430.0
23.05
2024-09-26
460.0
23.95
2024-10-31
500.0
27.60
2024-11-28
460.0
23.45
2024-12-26
500.0
26.10
2025-01-30
410.0
26.65
2025-02-27
440.0
26.35
2025-03-27
440.0
26.15
2025-04-24
370.0
38.05
2025-05-29
440.0
25.50
2025-06-26
460.0
22.70
2025-07-31
450.0
24.90
2025-08-28
430.0
19.65
2026-03-30
685.0
52.05
TradDt
StrkPric
atm_premium
2026-02-24
695.0
53.25
2026-02-25
725.0
58.10
2026-02-26
735.0
55.20
2026-02-27
720.0
55.05
2026-03-02
725.0
58.40
2026-03-04
705.0
59.80
2026-03-05
715.0
55.45
2026-03-06
720.0
56.35
2026-03-09
710.0
54.15
2026-03-10
720.0
48.30
2026-03-11
715.0
52.15
2026-03-12
720.0
51.95
2026-03-13
685.0
52.05
TECHM
30/03/2026
1,340
1,332.80
2026-03-13
75.25
XpryDt
StrkPric
atm_premium
2024-08-29
1512.0
64.95
2024-09-26
1580.0
70.75
2024-10-31
1700.0
83.05
2024-11-28
1700.0
64.90
2024-12-26
1780.0
67.35
2025-01-30
1660.0
93.95
2025-02-27
1700.0
73.20
2025-03-27
1480.0
69.30
2025-04-24
1300.0
100.40
2025-05-29
1580.0
73.90
2025-06-26
1580.0
66.90
2025-07-31
1580.0
93.90
2025-08-28
1480.0
58.80
2026-03-30
1340.0
75.25
TradDt
StrkPric
atm_premium
2026-02-24
1360.0
116.55
2026-02-25
1380.0
106.60
2026-02-26
1360.0
103.05
2026-02-27
1360.0
99.85
2026-03-02
1340.0
100.95
2026-03-04
1360.0
95.10
2026-03-05
1340.0
87.95
2026-03-06
1340.0
86.00
2026-03-09
1340.0
84.05
2026-03-10
1340.0
76.45
2026-03-11
1340.0
79.55
2026-03-12
1360.0
77.80
2026-03-13
1340.0
75.25
KAYNES
30/03/2026
3,500
3,475.60
2026-03-13
369.00
XpryDt
StrkPric
atm_premium
2025-07-31
6100.0
431.5
2025-08-28
5900.0
379.5
2026-03-30
3500.0
369.0
TradDt
StrkPric
atm_premium
2026-02-24
3850.0
395.40
2026-02-25
3950.0
379.25
2026-02-26
3950.0
376.95
2026-02-27
3850.0
375.20
2026-03-02
3750.0
365.75
2026-03-04
3700.0
363.00
2026-03-05
3800.0
322.75
2026-03-06
3750.0
335.95
2026-03-09
3700.0
341.05
2026-03-10
3850.0
347.85
2026-03-11
3750.0
353.60
2026-03-12
3700.0
348.30
2026-03-13
3500.0
369.00
High Straddle Range
DIXON
30/03/2026
10,300
10,338.10
2026-03-13
905.10
XpryDt
StrkPric
atm_premium
2024-08-29
11700.0
719.15
2024-09-26
12400.0
768.30
2024-10-31
15250.0
824.20
2024-11-28
15500.0
989.40
2024-12-26
17500.0
1049.50
2025-01-30
16000.0
1202.55
2025-02-27
14750.0
1071.05
2025-03-27
13000.0
1049.85
2025-04-24
12500.0
1163.65
2025-05-29
16250.0
1381.45
2025-06-26
15000.0
927.85
2025-07-31
16000.0
1093.75
2025-08-28
16000.0
935.80
2026-03-30
10300.0
905.10
TradDt
StrkPric
atm_premium
2026-02-24
10600.0
1003.45
2026-02-25
10400.0
987.15
2026-02-26
10200.0
947.40
2026-02-27
10600.0
951.60
2026-03-02
10200.0
945.75
2026-03-04
10200.0
972.50
2026-03-05
10200.0
872.75
2026-03-06
10100.0
896.35
2026-03-09
9800.0
890.25
2026-03-10
11000.0
1031.00
2026-03-11
10600.0
948.85
2026-03-12
10700.0
913.40
2026-03-13
10300.0
905.10
High Straddle Range
FINNIFTY
30/03/2026
25,200
25,138.70
2026-03-13
1,222.20
XpryDt
StrkPric
atm_premium
2025-01-30
22500.0
718.20
2025-02-27
23500.0
672.00
2025-03-27
23100.0
609.95
2025-04-24
24000.0
1041.70
2025-05-29
26600.0
755.85
2025-06-26
27100.0
741.10
2025-07-31
26900.0
572.15
2025-08-28
26400.0
524.50
2026-03-30
25200.0
1222.20
TradDt
StrkPric
atm_premium
2026-02-24
28400.0
950.65
2026-02-25
28500.0
885.65
2026-02-26
28450.0
856.10
2026-02-27
28050.0
874.15
2026-03-02
27700.0
967.55
2026-03-04
27150.0
885.40
2026-03-05
27350.0
962.85
2026-03-06
26800.0
1142.70
2026-03-09
26150.0
2360.55
2026-03-10
26650.0
1037.80
2026-03-11
26050.0
3023.25
2026-03-12
25750.0
611.00
2026-03-13
25200.0
1222.20
High Volatile
SRF
30/03/2026
2,500
2,499.65
2026-03-13
157.90
XpryDt
StrkPric
atm_premium
2024-08-29
2580.0
119.60
2024-09-26
2540.0
115.95
2024-10-31
2340.0
96.35
2024-11-28
2300.0
99.10
2024-12-26
2300.0
96.90
2025-01-30
2520.0
132.90
2025-02-27
2860.0
143.45
2025-03-27
2920.0
155.35
2025-04-24
2720.0
205.40
2025-05-29
3050.0
203.00
2025-06-26
3150.0
139.75
2025-07-31
3200.0
156.15
2025-08-28
2900.0
142.15
2026-03-30
2500.0
157.90
TradDt
StrkPric
atm_premium
2026-02-24
2600.0
174.20
2026-02-25
2620.0
163.00
2026-02-26
2640.0
155.70
2026-02-27
2580.0
152.20
2026-03-02
2540.0
150.05
2026-03-04
2540.0
156.30
2026-03-05
2580.0
139.00
2026-03-06
2620.0
144.60
2026-03-09
2560.0
153.00
2026-03-10
2600.0
134.00
2026-03-11
2480.0
683.95
2026-03-12
2620.0
159.60
2026-03-13
2500.0
157.90
HINDZINC
30/03/2026
555
551.95
2026-03-13
40.55
XpryDt
StrkPric
atm_premium
2025-04-24
410.0
45.30
2025-05-29
440.0
30.05
2025-06-26
520.0
36.20
2025-07-31
440.0
23.00
2025-08-28
420.0
18.65
2026-03-30
555.0
40.55
TradDt
StrkPric
atm_premium
2026-02-24
600.0
53.05
2026-02-25
620.0
51.45
2026-02-26
615.0
48.90
2026-02-27
610.0
47.20
2026-03-02
620.0
49.45
2026-03-04
595.0
52.20
2026-03-05
595.0
46.75
2026-03-06
590.0
47.85
2026-03-09
575.0
44.65
2026-03-10
595.0
40.70
2026-03-11
590.0
42.25
2026-03-12
585.0
40.55
2026-03-13
555.0
40.55
ADANIENT
30/03/2026
1,960
1,961.05
2026-03-13
144.10
XpryDt
StrkPric
atm_premium
2024-08-29
3150.0
193.35
2024-09-26
2950.0
139.75
2024-10-31
3120.0
151.15
2024-11-28
2920.0
133.30
2024-12-26
2500.0
163.75
2025-01-30
2240.0
171.95
2025-02-27
2300.0
142.95
2025-03-27
2240.0
136.00
2025-04-24
2220.0
199.65
2025-05-29
2440.0
143.75
2025-06-26
2600.0
134.70
2025-07-31
2600.0
111.50
2025-08-28
2300.0
137.30
2026-03-30
1960.0
144.10
TradDt
StrkPric
atm_premium
2026-02-24
2200.0
157.50
2026-02-25
2240.0
155.20
2026-02-26
2220.0
153.40
2026-02-27
2180.0
155.25
2026-03-02
2120.0
164.05
2026-03-04
2080.0
177.35
2026-03-05
2100.0
154.25
2026-03-06
2040.0
174.50
2026-03-09
2000.0
164.45
2026-03-10
2000.0
145.55
2026-03-11
1980.0
151.90
2026-03-12
2000.0
144.80
2026-03-13
1960.0
144.10
ULTRACEMCO
30/03/2026
10,700
10,615.10
2026-03-13
656.80
XpryDt
StrkPric
atm_premium
2024-08-29
11300.0
401.45
2024-09-26
11500.0
418.90
2024-10-31
11400.0
421.05
2024-11-28
11000.0
382.00
2024-12-26
11800.0
441.70
2025-01-30
10700.0
520.30
2025-02-27
11500.0
481.35
2025-03-27
10500.0
423.05
2025-04-24
11200.0
589.70
2025-05-29
11800.0
479.95
2025-06-26
11300.0
398.90
2025-07-31
12500.0
486.65
2025-08-28
12400.0
370.20
2026-03-30
10700.0
656.80
TradDt
StrkPric
atm_premium
2026-02-24
13000.0
572.20
2026-02-25
13100.0
571.75
2026-02-26
13000.0
558.45
2026-02-27
12700.0
554.10
2026-03-02
12600.0
563.60
2026-03-04
12100.0
660.10
2026-03-05
12300.0
571.90
2026-03-06
12000.0
630.40
2026-03-09
11400.0
738.50
2026-03-10
11700.0
631.80
2026-03-11
11500.0
661.90
2026-03-12
11100.0
661.90
2026-03-13
10700.0
656.80
PERSISTENT
30/03/2026
4,600
4,638.75
2026-03-13
350.75
XpryDt
StrkPric
atm_premium
2024-08-29
4700.0
262.65
2024-09-26
5200.0
290.65
2024-10-31
5650.0
322.60
2024-11-28
5700.0
303.00
2024-12-26
6300.0
296.45
2025-01-30
6000.0
431.80
2025-02-27
6000.0
388.50
2025-03-27
5200.0
351.80
2025-04-24
4600.0
517.70
2025-05-29
5900.0
396.05
2025-06-26
5800.0
322.90
2025-07-31
5600.0
401.10
2025-08-28
5200.0
283.90
2026-03-30
4600.0
350.75
TradDt
StrkPric
atm_premium
2026-02-24
4700.0
554.95
2026-02-25
4800.0
501.35
2026-02-26
4800.0
460.50
2026-02-27
4700.0
445.45
2026-03-02
4700.0
433.25
2026-03-04
4700.0
442.45
2026-03-05
4700.0
388.65
2026-03-06
4800.0
393.50
2026-03-09
4800.0
391.80
2026-03-10
4800.0
352.90
2026-03-11
4700.0
366.75
2026-03-12
4700.0
357.25
2026-03-13
4600.0
350.75
INDUSINDBK
30/03/2026
810
814.40
2026-03-13
54.40
XpryDt
StrkPric
atm_premium
2024-08-29
1360.0
53.60
2024-09-26
1440.0
51.10
2024-10-31
1380.0
50.80
2024-11-28
1060.0
44.30
2024-12-26
980.0
44.15
2025-01-30
950.0
62.40
2025-02-27
1070.0
47.35
2025-03-27
900.0
49.10
2025-04-24
680.0
63.50
2025-05-29
790.0
69.35
2025-06-26
840.0
41.05
2025-07-31
870.0
44.90
2025-08-28
790.0
39.20
2026-03-30
810.0
54.40
TradDt
StrkPric
atm_premium
2026-02-24
940.0
57.75
2026-02-25
940.0
57.45
2026-02-26
970.0
61.25
2026-02-27
960.0
61.10
2026-03-02
940.0
60.60
2026-03-04
930.0
62.90
2026-03-05
940.0
55.65
2026-03-06
920.0
57.65
2026-03-09
880.0
61.30
2026-03-10
900.0
54.05
2026-03-11
880.0
57.55
2026-03-12
830.0
57.45
2026-03-13
810.0
54.40
PAYTM
30/03/2026
980
976.20
2026-03-13
70.80
XpryDt
StrkPric
atm_premium
2024-12-26
980.0
79.35
2025-01-30
800.0
78.75
2025-02-27
780.0
66.30
2025-03-27
660.0
59.15
2025-04-24
800.0
81.65
2025-05-29
880.0
67.25
2025-06-26
980.0
62.55
2025-07-31
980.0
73.90
2025-08-28
1120.0
68.90
2026-03-30
980.0
70.80
TradDt
StrkPric
atm_premium
2026-02-24
1140.0
101.95
2026-02-25
1140.0
96.00
2026-02-26
1140.0
92.70
2026-02-27
1100.0
90.50
2026-03-02
1060.0
90.00
2026-03-04
1040.0
91.75
2026-03-05
1060.0
81.50
2026-03-06
1040.0
86.00
2026-03-09
1040.0
82.45
2026-03-10
1040.0
77.75
2026-03-11
1020.0
76.25
2026-03-12
1020.0
71.90
2026-03-13
980.0
70.80
Low Volatile
TATAPOWER
30/03/2026
397
394.95
2026-03-13
21.30
XpryDt
StrkPric
atm_premium
2024-08-29
420.0
22.15
2024-09-26
420.0
19.10
2024-10-31
465.0
21.40
2024-11-28
435.0
21.65
2024-12-26
440.0
21.05
2025-01-30
340.0
19.70
2025-02-27
360.0
18.50
2025-03-27
355.0
19.90
2025-04-24
355.0
29.40
2025-05-29
395.0
23.50
2025-06-26
405.0
18.30
2025-07-31
405.0
16.75
2025-08-28
385.0
15.70
2026-03-30
397.5
21.30
TradDt
StrkPric
atm_premium
2026-02-24
382.5
20.15
2026-02-25
382.5
19.70
2026-02-26
382.5
19.65
2026-02-27
380.0
19.50
2026-03-02
370.0
20.00
2026-03-04
367.5
21.30
2026-03-05
377.5
19.45
2026-03-06
377.5
19.75
2026-03-09
375.0
21.10
2026-03-10
382.5
18.70
2026-03-11
387.5
20.35
2026-03-12
402.5
21.75
2026-03-13
397.5
21.30
Low Volatile
BPCL
30/03/2026
320
319.30
2026-03-13
22.35
XpryDt
StrkPric
atm_premium
2024-08-29
330.0
18.40
2024-09-26
349.5
19.25
2024-10-31
345.0
16.15
2024-11-28
315.0
14.80
2024-12-26
305.0
14.25
2025-01-30
265.0
16.15
2025-02-27
260.0
13.10
2025-03-27
255.0
13.40
2025-04-24
275.0
24.10
2025-05-29
310.0
17.45
2025-06-26
320.0
14.65
2025-07-31
345.0
16.30
2025-08-28
320.0
17.50
2026-03-30
320.0
22.35
TradDt
StrkPric
atm_premium
2026-02-24
375.0
24.45
2026-02-25
385.0
23.90
2026-02-26
390.0
23.85
2026-02-27
385.0
24.10
2026-03-02
375.0
26.10
2026-03-04
355.0
29.00
2026-03-05
360.0
24.25
2026-03-06
355.0
26.15
2026-03-09
335.0
28.95
2026-03-10
325.0
25.35
2026-03-11
325.0
25.05
2026-03-12
325.0
24.10
2026-03-13
320.0
22.35
ABB
30/03/2026
6,350
6,393.10
2026-03-13
396.85
XpryDt
StrkPric
atm_premium
2024-08-29
7700.0
467.60
2024-09-26
7600.0
393.00
2024-10-31
8600.0
391.80
2024-11-28
7200.0
344.10
2024-12-26
7600.0
358.95
2025-01-30
6100.0
340.65
2025-02-27
5600.0
414.35
2025-03-27
5200.0
320.40
2025-04-24
5000.0
413.40
2025-05-29
5600.0
339.80
2025-06-26
6200.0
319.35
2025-07-31
5700.0
300.85
2025-08-28
5100.0
244.25
2026-03-30
6350.0
396.85
TradDt
StrkPric
atm_premium
2026-02-24
6100.0
432.45
2026-02-25
6200.0
405.00
2026-02-26
6150.0
384.50
2026-02-27
6100.0
374.80
2026-03-02
6000.0
373.60
2026-03-04
5850.0
392.55
2026-03-05
5950.0
355.60
2026-03-06
6050.0
381.00
2026-03-09
6000.0
373.70
2026-03-10
6250.0
378.15
2026-03-11
6300.0
381.35
2026-03-12
6400.0
374.90
2026-03-13
6350.0
396.85
AUBANK
30/03/2026
890
884.35
2026-03-13
49.95
XpryDt
StrkPric
atm_premium
2024-08-29
610.0
30.30
2024-09-26
720.0
37.20
2024-10-31
700.0
32.45
2024-11-28
580.0
26.55
2024-12-26
580.0
28.25
2025-01-30
560.0
33.75
2025-02-27
580.0
32.25
2025-03-27
540.0
30.20
2025-04-24
540.0
43.10
2025-05-29
705.0
41.25
2025-06-26
775.0
39.90
2025-07-31
810.0
46.55
2025-08-28
740.0
38.40
2026-03-30
890.0
49.95
TradDt
StrkPric
atm_premium
2026-02-24
1010.0
68.15
2026-02-25
990.0
64.15
2026-02-26
980.0
62.00
2026-02-27
960.0
61.15
2026-03-02
960.0
60.70
2026-03-04
950.0
61.50
2026-03-05
970.0
54.90
2026-03-06
970.0
55.35
2026-03-09
940.0
58.15
2026-03-10
940.0
51.95
2026-03-11
920.0
53.70
2026-03-12
910.0
50.85
2026-03-13
890.0
49.95
Low Volatile
SUZLON
30/03/2026
42
41.41
2026-03-13
2.90
XpryDt
StrkPric
atm_premium
2026-03-30
42.0
2.9
TradDt
StrkPric
atm_premium
2026-02-24
44.0
3.65
2026-02-25
44.0
3.71
2026-02-26
44.0
3.53
2026-02-27
43.0
3.29
2026-03-02
41.0
3.36
2026-03-04
40.0
3.59
2026-03-05
40.0
2.94
2026-03-06
40.0
3.03
2026-03-09
40.0
3.03
2026-03-10
42.0
2.88
2026-03-11
42.0
3.34
2026-03-12
43.0
2.82
2026-03-13
42.0
2.90
SHRIRAMFIN
30/03/2026
1,010
1,003.60
2026-03-13
74.45
XpryDt
StrkPric
atm_premium
2024-08-29
3000.0
166.15
2024-09-26
3300.0
184.95
2024-10-31
3400.0
170.05
2024-11-28
3000.0
166.30
2024-12-26
3100.0
166.75
2025-01-30
520.0
40.00
2025-02-27
560.0
36.80
2025-03-27
630.0
39.00
2025-04-24
620.0
57.95
2025-05-29
650.0
38.65
2025-06-26
700.0
43.85
2025-07-31
670.0
41.40
2025-08-28
620.0
32.45
2026-03-30
1010.0
74.45
TradDt
StrkPric
atm_premium
2026-02-24
1070.0
72.60
2026-02-25
1090.0
74.05
2026-02-26
1110.0
72.95
2026-02-27
1080.0
73.05
2026-03-02
1060.0
72.90
2026-03-04
1010.0
79.50
2026-03-05
1040.0
70.25
2026-03-06
1010.0
74.75
2026-03-09
990.0
79.85
2026-03-10
1070.0
72.65
2026-03-11
1040.0
72.80
2026-03-12
1040.0
72.60
2026-03-13
1010.0
74.45
BAJAJFINSV
30/03/2026
1,740
1,738.00
2026-03-13
85.05
XpryDt
StrkPric
atm_premium
2024-08-29
1560.0
57.65
2024-09-26
1860.0
81.85
2024-10-31
1880.0
71.35
2024-11-28
1720.0
65.05
2024-12-26
1640.0
63.40
2025-01-30
1680.0
67.95
2025-02-27
1800.0
72.25
2025-03-27
1840.0
75.90
2025-04-24
1860.0
111.80
2025-05-29
2060.0
93.35
2025-06-26
2020.0
88.35
2025-07-31
2020.0
83.30
2025-08-28
1920.0
75.60
2026-03-30
1740.0
85.05
TradDt
StrkPric
atm_premium
2026-02-24
2060.0
93.95
2026-02-25
2060.0
90.50
2026-02-26
2040.0
88.10
2026-02-27
2000.0
88.80
2026-03-02
1960.0
93.50
2026-03-04
1880.0
97.95
2026-03-05
1920.0
79.30
2026-03-06
1880.0
85.25
2026-03-09
1840.0
87.25
2026-03-10
1880.0
74.65
2026-03-11
1800.0
88.05
2026-03-12
1780.0
86.65
2026-03-13
1740.0
85.05
LTF
30/03/2026
260
258.00
2026-03-13
18.30
XpryDt
StrkPric
atm_premium
2024-08-29
167.5
8.90
2024-09-26
167.5
9.25
2024-10-31
167.5
9.00
2024-11-28
140.0
7.35
2024-12-26
147.5
7.55
2025-01-30
125.0
16.90
2025-02-27
147.5
9.15
2025-03-27
140.0
8.80
2025-04-24
147.5
11.50
2025-05-29
170.0
10.75
2025-06-26
192.5
10.90
2025-07-31
207.5
12.55
2025-08-28
197.5
10.25
2026-03-30
260.0
18.30
TradDt
StrkPric
atm_premium
2026-02-24
300.0
23.15
2026-02-25
305.0
23.15
2026-02-26
300.0
22.55
2026-02-27
285.0
22.95
2026-03-02
275.0
22.40
2026-03-04
270.0
21.65
2026-03-05
275.0
19.50
2026-03-06
270.0
20.05
2026-03-09
265.0
20.05
2026-03-10
275.0
18.15
2026-03-11
265.0
18.95
2026-03-12
265.0
18.35
2026-03-13
260.0
18.30
ADANIGREEN
30/03/2026
860
861.35
2026-03-13
70.45
XpryDt
StrkPric
atm_premium
2024-12-26
1220.0
137.80
2025-01-30
880.0
81.10
2025-02-27
940.0
81.95
2025-03-27
840.0
78.20
2025-04-24
880.0
88.15
2025-05-29
940.0
74.75
2025-06-26
1040.0
71.40
2025-07-31
1040.0
74.00
2025-08-28
940.0
61.75
2026-03-30
860.0
70.45
TradDt
StrkPric
atm_premium
2026-02-24
990.0
95.20
2026-02-25
970.0
90.85
2026-02-26
970.0
84.75
2026-02-27
950.0
81.20
2026-03-02
910.0
87.65
2026-03-04
880.0
85.95
2026-03-05
890.0
78.85
2026-03-06
860.0
83.55
2026-03-09
860.0
82.90
2026-03-10
860.0
74.70
2026-03-11
850.0
75.85
2026-03-12
870.0
72.15
2026-03-13
860.0
70.45
High Straddle Range
NHPC
30/03/2026
75
74.98
2026-03-13
4.16
XpryDt
StrkPric
atm_premium
2024-12-26
87.0
5.60
2025-01-30
72.0
4.40
2025-02-27
75.0
4.60
2025-03-27
76.0
4.80
2025-04-24
83.0
7.35
2025-05-29
84.0
6.65
2025-06-26
91.0
5.05
2025-07-31
89.0
4.30
2025-08-28
83.0
4.65
2026-03-30
75.0
4.16
TradDt
StrkPric
atm_premium
2026-02-24
76.0
5.13
2026-02-25
76.0
4.93
2026-02-26
76.0
4.72
2026-02-27
76.0
4.75
2026-03-02
74.0
4.81
2026-03-04
72.0
4.85
2026-03-05
75.0
4.24
2026-03-06
74.0
4.37
2026-03-09
73.0
4.18
2026-03-10
73.0
3.73
2026-03-11
74.0
4.00
2026-03-12
75.0
4.25
2026-03-13
75.0
4.16
Low Volatile
DMART
30/03/2026
3,850
3,834.30
2026-03-13
194.55
XpryDt
StrkPric
atm_premium
2024-12-26
3800.0
211.35
2025-01-30
3500.0
172.10
2025-02-27
3750.0
196.05
2025-03-27
3600.0
176.20
2025-04-24
4050.0
257.85
2025-05-29
4050.0
210.10
2025-06-26
4200.0
191.00
2025-07-31
4000.0
185.20
2025-08-28
4200.0
190.45
2026-03-30
3850.0
194.55
TradDt
StrkPric
atm_premium
2026-02-24
3850.0
212.00
2026-02-25
3900.0
211.15
2026-02-26
3850.0
205.85
2026-02-27
3850.0
207.55
2026-03-02
3800.0
210.75
2026-03-04
3750.0
218.45
2026-03-05
3850.0
190.35
2026-03-06
3900.0
193.30
2026-03-09
3950.0
207.90
2026-03-10
3950.0
188.05
2026-03-11
3950.0
188.15
2026-03-12
3950.0
182.80
2026-03-13
3850.0
194.55
HINDPETRO
30/03/2026
370
368.75
2026-03-13
29.70
XpryDt
StrkPric
atm_premium
2024-08-29
380.0
22.90
2024-09-26
420.0
26.00
2024-10-31
410.0
24.35
2024-11-28
385.0
23.05
2024-12-26
400.0
22.05
2025-01-30
365.0
26.35
2025-02-27
340.0
20.30
2025-03-27
325.0
21.65
2025-04-24
350.0
34.50
2025-05-29
390.0
25.25
2025-06-26
410.0
21.55
2025-07-31
430.0
23.80
2025-08-28
410.0
23.85
2026-03-30
370.0
29.70
TradDt
StrkPric
atm_premium
2026-02-24
450.0
32.10
2026-02-25
440.0
31.45
2026-02-26
445.0
30.55
2026-02-27
440.0
30.85
2026-03-02
425.0
33.15
2026-03-04
405.0
36.15
2026-03-05
420.0
30.40
2026-03-06
405.0
33.55
2026-03-09
385.0
37.25
2026-03-10
385.0
31.85
2026-03-11
385.0
32.30
2026-03-12
385.0
30.90
2026-03-13
370.0
29.70
High Straddle Range
ITC
30/03/2026
302
301.45
2026-03-13
12.05
XpryDt
StrkPric
atm_premium
2024-08-29
495.0
15.95
2024-09-26
515.0
18.45
2024-10-31
500.0
15.55
2024-11-28
480.0
13.80
2024-12-26
465.0
15.20
2025-01-30
440.0
16.45
2025-02-27
425.0
15.25
2025-03-27
405.0
13.75
2025-04-24
405.0
16.25
2025-05-29
435.0
16.05
2025-06-26
425.0
12.00
2025-07-31
420.0
9.55
2025-08-28
420.0
8.50
2026-03-30
302.5
12.05
TradDt
StrkPric
atm_premium
2026-02-24
326.0
14.60
2026-02-25
321.0
14.10
2026-02-26
320.0
13.20
2026-02-27
315.0
12.75
2026-03-02
316.0
13.05
2026-03-04
312.5
13.35
2026-03-05
313.5
11.95
2026-03-06
311.0
12.70
2026-03-09
307.5
13.25
2026-03-10
311.0
11.05
2026-03-11
310.0
11.60
2026-03-12
305.0
11.85
2026-03-13
302.5
12.05
Low Straddle Range
YESBANK
30/03/2026
19
18.80
2026-03-13
1.08
XpryDt
StrkPric
atm_premium
2024-12-26
22.0
1.50
2025-01-30
17.0
1.45
2025-02-27
19.0
1.15
2025-03-27
17.0
1.05
2025-04-24
17.0
1.35
2025-05-29
20.0
1.30
2025-07-31
20.0
1.05
2025-08-28
19.0
0.95
2026-03-30
19.0
1.08
TradDt
StrkPric
atm_premium
2026-02-24
21.0
1.14
2026-02-25
21.0
1.13
2026-02-26
21.0
1.11
2026-02-27
21.0
1.10
2026-03-02
20.0
1.11
2026-03-04
20.0
1.13
2026-03-05
20.0
1.08
2026-03-06
20.0
1.11
2026-03-09
20.0
1.13
2026-03-10
20.0
1.01
2026-03-11
20.0
1.14
2026-03-12
19.0
1.13
2026-03-13
19.0
1.08
Low Volatile
BANDHANBNK
30/03/2026
175
175.50
2026-03-13
12.69
XpryDt
StrkPric
atm_premium
2024-08-29
197.5
10.00
2024-09-26
197.5
6.60
2024-10-31
200.0
11.60
2024-11-28
175.0
9.35
2024-12-26
175.0
8.70
2025-01-30
137.5
37.85
2025-02-27
150.0
8.75
2025-03-27
147.5
8.75
2025-04-24
145.0
11.65
2025-05-29
165.0
10.30
2025-06-26
187.5
11.40
2025-07-31
175.0
11.85
2025-08-28
165.0
8.70
2026-03-30
175.0
12.69
TradDt
StrkPric
atm_premium
2026-02-24
182.5
14.22
2026-02-25
185.0
13.66
2026-02-26
187.5
13.73
2026-02-27
182.5
13.83
2026-03-02
177.5
13.60
2026-03-04
177.5
14.00
2026-03-05
185.0
12.89
2026-03-06
182.5
13.91
2026-03-09
175.0
13.78
2026-03-10
182.5
13.01
2026-03-11
182.5
13.65
2026-03-12
177.5
12.90
2026-03-13
175.0
12.69
BIOCON
30/03/2026
385
383.50
2026-03-13
21.90
XpryDt
StrkPric
atm_premium
2024-08-29
340.0
16.05
2024-09-26
380.0
22.15
2024-10-31
350.0
18.30
2024-11-28
350.0
17.85
2024-12-26
370.0
20.35
2025-01-30
365.0
24.10
2025-02-27
380.0
23.85
2025-03-27
330.0
20.25
2025-04-24
310.0
27.65
2025-05-29
330.0
21.75
2025-06-26
340.0
17.75
2025-07-31
380.0
19.40
2025-08-28
345.0
18.85
2026-03-30
385.0
21.90
TradDt
StrkPric
atm_premium
2026-02-01
375.0
45.00
2026-02-24
395.0
26.15
2026-02-25
400.0
25.00
2026-02-26
395.0
24.50
2026-02-27
390.0
24.45
2026-03-02
390.0
24.60
2026-03-04
380.0
25.25
2026-03-05
390.0
21.70
2026-03-06
390.0
22.60
2026-03-09
390.0
23.40
2026-03-10
400.0
20.60
2026-03-11
395.0
22.45
2026-03-12
395.0
21.00
2026-03-13
385.0
21.90
Low Volatile
ONGC
30/03/2026
265
264.25
2026-03-13
14.40
XpryDt
StrkPric
atm_premium
2024-08-29
340.0
18.65
2024-09-26
300.0
16.85
2024-10-31
290.0
11.85
2024-11-28
255.0
12.50
2024-12-26
260.0
10.10
2025-01-30
257.5
13.00
2025-02-27
245.0
11.65
2025-03-27
225.0
11.65
2025-04-24
220.0
18.15
2025-05-29
245.0
11.40
2025-06-26
245.0
9.80
2025-07-31
245.0
7.50
2025-08-28
235.0
8.05
2026-03-30
265.0
14.40
TradDt
StrkPric
atm_premium
2026-02-24
278.75
19.05
2026-02-25
278.75
17.20
2026-02-26
280.75
16.85
2026-02-27
280.75
17.55
2026-03-02
282.00
19.70
2026-03-04
277.75
19.85
2026-03-05
277.75
16.75
2026-03-06
279.00
18.05
2026-03-09
271.75
20.10
2026-03-10
270.75
16.70
2026-03-11
271.00
17.15
2026-03-12
271.75
15.90
2026-03-13
265.00
14.40
JIOFIN
30/03/2026
235
235.25
2026-03-13
15.90
XpryDt
StrkPric
atm_premium
2024-12-26
340.0
15.80
2025-01-30
265.0
16.90
2025-02-27
245.0
13.75
2025-03-27
215.0
13.00
2025-04-24
215.0
17.95
2025-05-29
265.0
14.90
2025-06-26
305.0
15.10
2025-07-31
320.0
18.15
2025-08-28
330.0
15.70
2026-03-30
235.0
15.90
TradDt
StrkPric
atm_premium
2026-02-24
257.5
16.15
2026-02-25
257.5
15.55
2026-02-26
257.5
15.20
2026-02-27
257.5
15.40
2026-03-02
250.0
16.10
2026-03-04
242.5
17.15
2026-03-05
245.0
15.10
2026-03-06
240.0
16.00
2026-03-09
232.5
17.25
2026-03-10
237.5
14.70
2026-03-11
240.0
15.50
2026-03-12
242.5
15.15
2026-03-13
235.0
15.90
OIL
30/03/2026
470
470.55
2026-03-13
31.15
XpryDt
StrkPric
atm_premium
2024-12-26
470.0
33.70
2025-01-30
450.0
32.65
2025-02-27
400.0
28.05
2025-03-27
360.0
27.30
2025-04-24
340.0
36.55
2025-05-29
420.0
30.55
2025-06-26
440.0
25.50
2025-07-31
450.0
25.90
2025-08-28
420.0
26.05
2026-03-30
470.0
31.15
TradDt
StrkPric
atm_premium
2026-02-24
475.0
45.05
2026-02-25
475.0
41.80
2026-02-26
475.0
39.85
2026-02-27
485.0
41.25
2026-03-02
490.0
45.40
2026-03-04
490.0
46.45
2026-03-05
480.0
39.10
2026-03-06
485.0
41.45
2026-03-09
475.0
40.05
2026-03-10
470.0
35.10
2026-03-11
480.0
35.80
2026-03-12
480.0
33.65
2026-03-13
470.0
31.15
IDFCFIRSTB
30/03/2026
63
62.57
2026-03-13
4.31
XpryDt
StrkPric
atm_premium
2024-08-29
72.0
3.35
2024-09-26
73.0
3.45
2024-10-31
73.0
3.05
2024-11-28
67.0
2.95
2024-12-26
65.0
2.95
2025-01-30
60.0
3.55
2025-02-27
63.0
3.10
2025-03-27
57.0
3.05
2025-04-24
57.0
4.60
2025-05-29
69.0
3.90
2025-06-26
72.0
3.75
2025-07-31
74.0
4.10
2025-08-28
70.0
3.00
2026-03-30
63.0
4.31
TradDt
StrkPric
atm_premium
2026-02-24
71.0
8.24
2026-02-25
71.0
7.30
2026-02-26
73.0
6.16
2026-02-27
74.0
5.69
2026-03-02
72.0
5.93
2026-03-04
70.0
6.04
2026-03-05
71.0
5.18
2026-03-06
70.0
5.28
2026-03-09
67.0
5.30
2026-03-10
68.0
4.64
2026-03-11
66.0
4.75
2026-03-12
65.0
4.47
2026-03-13
63.0
4.31
BDL
30/03/2026
1,300
1,311.95
2026-03-13
103.30
XpryDt
StrkPric
atm_premium
2025-07-31
1850.0
129.45
2025-08-28
1500.0
122.15
2026-03-30
1300.0
103.30
TradDt
StrkPric
atm_premium
2026-02-24
1240.0
107.60
2026-02-25
1240.0
105.10
2026-02-26
1280.0
99.95
2026-02-27
1260.0
97.30
2026-03-02
1260.0
109.25
2026-03-04
1260.0
115.00
2026-03-05
1280.0
102.85
2026-03-06
1360.0
115.25
2026-03-09
1340.0
119.85
2026-03-10
1400.0
105.35
2026-03-11
1360.0
110.15
2026-03-12
1360.0
106.20
2026-03-13
1300.0
103.30
NATIONALUM
30/03/2026
387
387.35
2026-03-13
31.85
XpryDt
StrkPric
atm_premium
2024-08-29
175.0
11.40
2024-09-26
170.0
10.00
2024-10-31
227.5
12.05
2024-11-28
232.5
16.75
2024-12-26
252.5
16.70
2025-01-30
190.0
13.60
2025-02-27
190.0
14.70
2025-03-27
190.0
13.75
2025-04-24
145.0
15.35
2025-05-29
170.0
13.00
2025-06-26
190.0
11.65
2025-07-31
190.0
10.75
2025-08-28
190.0
9.80
2026-03-30
387.5
31.85
TradDt
StrkPric
atm_premium
2026-02-24
345.0
27.70
2026-02-25
362.5
28.95
2026-02-26
362.5
28.40
2026-02-27
357.5
28.40
2026-03-02
365.0
29.85
2026-03-04
375.0
32.95
2026-03-05
397.5
34.40
2026-03-06
397.5
34.70
2026-03-09
390.0
35.00
2026-03-10
390.0
30.10
2026-03-11
397.5
31.70
2026-03-12
410.0
31.95
2026-03-13
387.5
31.85
High Straddle Range
UPL
30/03/2026
610
609.40
2026-03-13
36.45
XpryDt
StrkPric
atm_premium
2024-08-29
565.00
24.30
2024-09-26
605.00
28.40
2024-10-31
580.00
25.60
2024-11-28
520.00
29.80
2024-12-26
556.35
24.90
2025-01-30
530.00
30.50
2025-02-27
640.00
31.50
2025-03-27
620.00
32.05
2025-04-24
620.00
46.95
2025-05-29
680.00
41.75
2025-06-26
640.00
26.90
2025-07-31
660.00
26.95
2025-08-28
690.00
29.10
2026-03-30
610.00
36.45
TradDt
StrkPric
atm_premium
2026-02-24
640.0
52.55
2026-02-25
630.0
47.25
2026-02-26
640.0
45.20
2026-02-27
640.0
43.40
2026-03-02
630.0
43.10
2026-03-04
610.0
44.00
2026-03-05
630.0
39.00
2026-03-06
630.0
39.70
2026-03-09
630.0
40.65
2026-03-10
630.0
36.50
2026-03-11
630.0
38.30
2026-03-12
630.0
36.60
2026-03-13
610.0
36.45
LICHSGFIN
30/03/2026
500
496.60
2026-03-13
27.95
XpryDt
StrkPric
atm_premium
2024-09-26
700.0
40.70
2024-10-31
620.0
28.50
2024-11-28
630.0
29.25
2024-12-26
630.0
31.25
2025-01-30
540.0
29.75
2025-02-27
560.0
31.35
2025-03-27
530.0
27.75
2025-04-24
550.0
42.00
2025-05-29
610.0
40.35
2025-06-26
620.0
30.75
2025-07-31
610.0
26.20
2025-08-28
570.0
22.95
2026-03-30
500.0
27.95
TradDt
StrkPric
atm_premium
2026-02-24
535.0
25.85
2026-02-25
550.0
25.20
2026-02-26
550.0
24.25
2026-02-27
540.0
24.85
2026-03-02
530.0
26.25
2026-03-04
520.0
29.60
2026-03-05
525.0
25.60
2026-03-06
515.0
28.90
2026-03-09
500.0
31.55
2026-03-10
515.0
28.10
2026-03-11
505.0
28.75
2026-03-12
500.0
28.35
2026-03-13
500.0
27.95
UNIONBANK
30/03/2026
175
173.90
2026-03-13
13.00
XpryDt
StrkPric
atm_premium
2024-12-26
130.0
7.80
2025-01-30
101.0
26.65
2025-02-27
114.0
6.60
2025-03-27
114.0
7.10
2025-04-24
118.0
10.80
2025-05-29
130.0
8.80
2025-06-26
155.0
9.50
2025-07-31
147.5
8.80
2025-08-28
135.0
6.15
2026-03-30
175.0
13.00
TradDt
StrkPric
atm_premium
2026-02-24
202.5
16.43
2026-02-25
197.5
15.61
2026-02-26
200.0
15.11
2026-02-27
202.5
14.87
2026-03-02
200.0
14.48
2026-03-04
192.5
15.10
2026-03-05
192.5
13.30
2026-03-06
190.0
14.16
2026-03-09
180.0
14.47
2026-03-10
187.5
12.54
2026-03-11
182.5
13.20
2026-03-12
182.5
12.82
2026-03-13
175.0
13.00
Low Volatile
VBL
30/03/2026
400
401.30
2026-03-13
27.35
XpryDt
StrkPric
atm_premium
2024-12-26
640.0
37.30
2025-01-30
580.0
32.85
2025-02-27
550.0
35.25
2025-03-27
480.0
32.35
2025-04-24
520.0
48.40
2025-05-29
520.0
30.80
2025-06-26
480.0
23.65
2025-07-31
460.0
21.80
2025-08-28
510.0
22.40
2026-03-30
400.0
27.35
TradDt
StrkPric
atm_premium
2026-02-24
460.0
29.40
2026-02-25
460.0
27.70
2026-02-26
465.0
26.75
2026-02-27
455.0
26.85
2026-03-02
445.0
27.45
2026-03-04
430.0
29.35
2026-03-05
445.0
24.95
2026-03-06
450.0
26.35
2026-03-09
440.0
27.00
2026-03-10
440.0
24.35
2026-03-11
430.0
26.75
2026-03-12
410.0
27.30
2026-03-13
400.0
27.35
APOLLOHOSP
30/03/2026
7,550
7,550.00
2026-03-13
318.85
XpryDt
StrkPric
atm_premium
2024-08-29
6550.0
342.00
2024-09-26
6900.0
263.45
2024-10-31
7100.0
208.45
2024-11-28
7200.0
276.85
2024-12-26
7200.0
262.50
2025-01-30
6850.0
298.25
2025-02-27
6800.0
381.85
2025-03-27
6150.0
231.40
2025-04-24
6700.0
329.15
2025-05-29
6950.0
252.00
2025-06-26
6950.0
245.85
2025-07-31
7250.0
247.05
2025-08-28
7250.0
338.30
2026-03-30
7550.0
318.85
TradDt
StrkPric
atm_premium
2026-02-24
7750.0
1080.20
2026-02-25
7800.0
314.80
2026-02-26
7800.0
314.10
2026-02-27
7850.0
319.90
2026-03-02
7800.0
341.25
2026-03-04
7700.0
382.30
2026-03-05
7800.0
329.90
2026-03-06
7750.0
342.15
2026-03-09
7800.0
362.25
2026-03-10
7850.0
306.25
2026-03-11
7700.0
333.60
2026-03-12
7600.0
315.75
2026-03-13
7550.0
318.85
Low Straddle Range
FEDERALBNK
30/03/2026
265
263.05
2026-03-13
14.75
XpryDt
StrkPric
atm_premium
2024-08-29
200.0
8.75
2024-09-26
185.0
8.10
2024-10-31
197.5
9.05
2024-11-28
207.5
9.15
2024-12-26
215.0
9.30
2025-01-30
187.5
10.60
2025-02-27
187.5
8.70
2025-03-27
180.0
8.30
2025-04-24
190.0
12.45
2025-05-29
195.0
8.70
2025-06-26
212.5
9.40
2025-07-31
212.5
10.00
2025-08-28
197.5
7.65
2026-03-30
265.0
14.75
TradDt
StrkPric
atm_premium
2026-02-24
297.5
16.75
2026-02-25
300.0
15.90
2026-02-26
300.0
15.45
2026-02-27
300.0
15.25
2026-03-02
297.5
14.85
2026-03-04
287.5
16.15
2026-03-05
290.0
14.05
2026-03-06
287.5
14.75
2026-03-09
275.0
17.00
2026-03-10
277.5
15.15
2026-03-11
270.0
15.65
2026-03-12
270.0
14.90
2026-03-13
265.0
14.75
HCLTECH
30/03/2026
1,320
1,325.40
2026-03-13
73.55
XpryDt
StrkPric
atm_premium
2024-08-29
1580.0
57.60
2024-09-26
1760.0
68.80
2024-10-31
1860.0
76.65
2024-11-28
1860.0
60.90
2024-12-26
1920.0
64.80
2025-01-30
1960.0
107.30
2025-02-27
1740.0
64.65
2025-03-27
1560.0
62.65
2025-04-24
1380.0
113.50
2025-05-29
1680.0
69.00
2025-06-26
1660.0
67.40
2025-07-31
1620.0
85.80
2025-08-28
1480.0
54.25
2026-03-30
1320.0
73.55
TradDt
StrkPric
atm_premium
2026-02-24
1340.0
116.95
2026-02-25
1380.0
105.70
2026-02-26
1380.0
99.35
2026-02-27
1380.0
97.40
2026-03-02
1380.0
95.15
2026-03-04
1360.0
96.10
2026-03-05
1360.0
86.55
2026-03-06
1360.0
84.10
2026-03-09
1360.0
81.75
2026-03-10
1360.0
75.60
2026-03-11
1340.0
79.10
2026-03-12
1360.0
73.40
2026-03-13
1320.0
73.55
HDFCAMC
30/03/2026
2,400
2,381.00
2026-03-13
154.25
XpryDt
StrkPric
atm_premium
2024-08-29
4200.0
209.90
2024-09-26
4400.0
193.15
2024-10-31
4500.0
221.95
2024-11-28
4450.0
207.50
2024-12-26
4500.0
205.55
2025-01-30
3850.0
263.70
2025-02-27
3900.0
204.00
2025-03-27
3750.0
198.65
2025-04-24
3750.0
342.30
2025-05-29
4550.0
242.25
2025-06-26
5150.0
254.40
2025-07-31
5110.0
280.00
2025-08-28
5500.0
240.10
2026-03-30
2400.0
154.25
TradDt
StrkPric
atm_premium
2026-02-24
2700.0
154.00
2026-02-25
2760.0
153.35
2026-02-26
2780.0
156.75
2026-02-27
2720.0
151.75
2026-03-02
2660.0
156.65
2026-03-04
2560.0
169.00
2026-03-05
2580.0
145.85
2026-03-06
2520.0
152.25
2026-03-09
2480.0
165.00
2026-03-10
2540.0
149.40
2026-03-11
2460.0
162.65
2026-03-12
2440.0
158.70
2026-03-13
2400.0
154.25
KPITTECH
30/03/2026
660
660.15
2026-03-13
52.95
XpryDt
StrkPric
atm_premium
2024-12-26
1540.0
92.15
2025-01-30
1320.0
100.45
2025-02-27
1440.0
90.90
2025-03-27
1240.0
87.25
2025-04-24
1080.0
118.25
2025-05-29
1340.0
92.00
2025-06-26
1360.0
78.90
2025-07-31
1260.0
84.75
2025-08-28
1200.0
58.80
2026-03-30
660.0
52.95
TradDt
StrkPric
atm_premium
2026-02-24
770.0
85.20
2026-02-25
790.0
80.80
2026-02-26
800.0
75.90
2026-02-27
770.0
73.45
2026-03-02
760.0
70.45
2026-03-04
740.0
71.50
2026-03-05
720.0
63.95
2026-03-06
700.0
65.70
2026-03-09
690.0
62.45
2026-03-10
700.0
56.85
2026-03-11
690.0
57.25
2026-03-12
670.0
56.10
2026-03-13
660.0
52.95
High Straddle Range
DLF
30/03/2026
540
542.75
2026-03-13
41.00
XpryDt
StrkPric
atm_premium
2024-08-29
840.0
40.20
2024-09-26
830.0
38.35
2024-10-31
870.0
36.10
2024-11-28
780.0
37.60
2024-12-26
870.0
39.60
2025-01-30
710.0
42.75
2025-02-27
730.0
42.60
2025-03-27
650.0
36.80
2025-04-24
610.0
55.55
2025-05-29
680.0
42.90
2025-06-26
880.0
46.20
2025-07-31
820.0
41.65
2025-08-28
760.0
36.30
2026-03-30
540.0
41.00
TradDt
StrkPric
atm_premium
2026-02-24
620.0
44.75
2026-02-25
610.0
43.85
2026-02-26
620.0
42.15
2026-02-27
610.0
42.20
2026-03-02
590.0
42.65
2026-03-04
570.0
47.05
2026-03-05
590.0
40.90
2026-03-06
580.0
43.85
2026-03-09
580.0
44.65
2026-03-10
590.0
38.25
2026-03-11
570.0
42.95
2026-03-12
560.0
42.00
2026-03-13
540.0
41.00
TITAN
30/03/2026
4,080
4,073.15
2026-03-13
195.05
XpryDt
StrkPric
atm_premium
2024-08-29
3320.0
121.55
2024-09-26
3700.0
139.10
2024-10-31
3520.0
123.55
2024-11-28
3200.0
117.95
2024-12-26
3450.0
125.80
2025-01-30
3400.0
142.20
2025-02-27
3350.0
138.55
2025-03-27
3050.0
125.20
2025-04-24
3040.0
168.20
2025-05-29
3580.0
142.55
2025-06-26
3540.0
136.00
2025-07-31
3400.0
114.20
2025-08-28
3450.0
109.30
2026-03-30
4080.0
195.05
TradDt
StrkPric
atm_premium
2026-02-24
4320.0
246.45
2026-02-25
4340.0
184.40
2026-02-26
4360.0
179.80
2026-02-27
4340.0
179.85
2026-03-02
4280.0
188.80
2026-03-04
4220.0
210.55
2026-03-05
4280.0
180.30
2026-03-06
4260.0
190.25
2026-03-09
4160.0
201.05
2026-03-10
4240.0
175.00
2026-03-11
4140.0
197.55
2026-03-12
4140.0
182.80
2026-03-13
4080.0
195.05
DIVISLAB
30/03/2026
6,100
6,070.95
2026-03-13
317.70
XpryDt
StrkPric
atm_premium
2024-08-29
4900.0
215.95
2024-09-26
5150.0
221.60
2024-10-31
6200.0
238.10
2024-11-28
5900.0
255.95
2024-12-26
6000.0
266.20
2025-01-30
5750.0
271.55
2025-02-27
5950.0
272.15
2025-03-27
5500.0
257.85
2025-04-24
5300.0
377.25
2025-05-29
5950.0
494.90
2025-06-26
6650.0
290.60
2025-07-31
6750.0
303.60
2025-08-28
6000.0
256.90
2026-03-30
6100.0
317.70
TradDt
StrkPric
atm_premium
2026-02-24
6300.0
337.35
2026-02-25
6450.0
343.45
2026-02-26
6500.0
352.15
2026-02-27
6450.0
358.80
2026-03-02
6400.0
364.15
2026-03-04
6350.0
365.30
2026-03-05
6400.0
331.70
2026-03-06
6350.0
353.70
2026-03-09
6350.0
370.70
2026-03-10
6400.0
316.85
2026-03-11
6350.0
334.50
2026-03-12
6300.0
321.35
2026-03-13
6100.0
317.70
RBLBANK
30/03/2026
295
294.75
2026-03-13
16.70
XpryDt
StrkPric
atm_premium
2024-08-29
220.0
8.15
2024-09-26
215.0
11.85
2024-10-31
207.5
19.80
2024-11-28
162.5
8.75
2024-12-26
172.5
10.50
2025-01-30
147.5
17.20
2025-02-27
167.5
11.10
2025-03-27
160.0
10.90
2025-04-24
170.0
16.55
2025-05-29
207.5
14.05
2025-06-26
230.0
14.85
2025-07-31
265.0
56.15
2025-08-28
260.0
19.20
2026-03-30
295.0
16.70
TradDt
StrkPric
atm_premium
2026-02-24
330.0
21.50
2026-02-25
330.0
22.35
2026-02-26
330.0
23.15
2026-02-27
320.0
23.25
2026-03-02
315.0
23.40
2026-03-04
310.0
22.25
2026-03-05
310.0
20.70
2026-03-06
305.0
20.65
2026-03-09
300.0
17.90
2026-03-10
310.0
17.10
2026-03-11
300.0
17.60
2026-03-12
300.0
17.25
2026-03-13
295.0
16.70
Low Volatile
EICHERMOT
30/03/2026
6,750
6,741.05
2026-03-13
427.70
XpryDt
StrkPric
atm_premium
2024-08-29
4850.0
198.80
2024-09-26
4750.0
179.20
2024-10-31
4800.0
159.00
2024-11-28
4800.0
216.50
2024-12-26
4850.0
191.25
2025-01-30
4950.0
203.70
2025-02-27
5350.0
308.55
2025-03-27
5000.0
207.50
2025-04-24
5100.0
287.35
2025-05-29
5550.0
308.20
2025-06-26
5400.0
202.45
2025-07-31
5550.0
174.35
2025-08-28
5700.0
173.40
2026-03-30
6750.0
427.70
TradDt
StrkPric
atm_premium
2026-02-24
7950.0
419.75
2026-02-25
8050.0
424.70
2026-02-26
8200.0
439.05
2026-02-27
8050.0
449.55
2026-03-02
7850.0
461.60
2026-03-04
7650.0
457.25
2026-03-05
7750.0
395.20
2026-03-06
7650.0
424.65
2026-03-09
7300.0
449.50
2026-03-10
7550.0
398.75
2026-03-11
7300.0
436.65
2026-03-12
7000.0
441.70
2026-03-13
6750.0
427.70
High Volatile
ANGELONE
30/03/2026
215
215.60
2026-03-13
17.46
XpryDt
StrkPric
atm_premium
2024-12-26
3450.0
262.60
2025-01-30
2400.0
252.90
2025-02-27
2300.0
177.20
2025-03-27
2000.0
169.05
2025-04-24
2100.0
250.55
2025-05-29
2500.0
195.40
2025-06-26
3200.0
238.00
2025-07-31
2650.0
231.70
2025-08-28
2550.0
173.55
2026-03-30
215.0
17.46
TradDt
StrkPric
atm_premium
2026-02-24
2500.0
226.75
2026-02-25
2500.0
214.10
2026-02-26
245.0
21.20
2026-02-27
235.0
21.95
2026-03-02
225.0
22.10
2026-03-04
220.0
21.86
2026-03-05
225.0
20.04
2026-03-06
220.0
19.43
2026-03-09
220.0
19.09
2026-03-10
225.0
18.39
2026-03-11
220.0
18.28
2026-03-12
215.0
17.68
2026-03-13
215.0
17.46
High Straddle Range
ASTRAL
30/03/2026
1,600
1,611.80
2026-03-13
94.90
XpryDt
StrkPric
atm_premium
2024-08-29
1940.0
99.75
2024-09-26
1920.0
90.85
2024-10-31
1920.0
76.50
2024-11-28
1720.0
73.20
2024-12-26
1860.0
73.25
2025-01-30
1480.0
80.65
2025-02-27
1460.0
69.90
2025-03-27
1300.0
68.60
2025-04-24
1300.0
91.20
2025-05-29
1340.0
81.60
2025-06-26
1540.0
80.50
2025-07-31
1480.0
70.40
2025-08-28
1380.0
73.45
2026-03-30
1600.0
94.90
TradDt
StrkPric
atm_premium
2026-02-24
1640.0
100.95
2026-02-25
1640.0
97.45
2026-02-26
1660.0
91.85
2026-02-27
1640.0
89.00
2026-03-02
1640.0
91.95
2026-03-04
1620.0
95.65
2026-03-05
1660.0
88.00
2026-03-06
1640.0
94.25
2026-03-09
1600.0
98.15
2026-03-10
1660.0
88.65
2026-03-11
1660.0
105.25
2026-03-12
1660.0
98.55
2026-03-13
1600.0
94.90
CDSL
30/03/2026
1,180
1,176.50
2026-03-13
80.00
XpryDt
StrkPric
atm_premium
2024-12-26
1920.0
131.05
2025-01-30
1540.0
102.50
2025-02-27
1300.0
85.45
2025-03-27
1080.0
76.60
2025-04-24
1120.0
102.70
2025-05-29
1260.0
79.20
2025-06-26
1800.0
127.00
2025-07-31
1680.0
114.60
2025-08-28
1560.0
87.60
2026-03-30
1180.0
80.00
TradDt
StrkPric
atm_premium
2026-02-24
1340.0
91.20
2026-02-25
1340.0
87.90
2026-02-26
1300.0
89.05
2026-02-27
1260.0
87.55
2026-03-02
1240.0
90.10
2026-03-04
1220.0
94.25
2026-03-05
1240.0
85.10
2026-03-06
1220.0
88.35
2026-03-09
1200.0
90.90
2026-03-10
1260.0
81.50
2026-03-11
1220.0
83.80
2026-03-12
1200.0
81.50
2026-03-13
1180.0
80.00
SYMBOL Expiry Date Strike Price Spot Price Updated on ATM Premium Expiry Wise History Current Expiry History Straddle Range Indicative Volatility