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
28/04/2026
24,100
24,092.70
2026-04-27
187.35
XpryDt
StrkPric
atm_premium
2024-08-08
24350.0
172.40
2024-08-14
24150.0
174.95
2024-08-22
24750.0
116.95
2024-08-29
25050.0
118.90
2024-09-05
25150.0
137.20
2024-09-12
24900.0
141.85
2024-09-19
25400.0
214.00
2024-09-26
26000.0
134.70
2024-10-10
24950.0
176.90
2024-10-17
25000.0
132.05
2024-10-24
24450.0
158.25
2024-10-31
24350.0
149.50
2024-11-07
24450.0
170.35
2024-11-14
23550.0
184.45
2024-11-28
24300.0
147.70
2024-12-05
24450.0
231.65
2024-12-12
24650.0
128.80
2024-12-19
24200.0
148.35
2025-01-02
23800.0
236.45
2025-01-09
23700.0
146.25
2025-01-16
23200.0
111.05
2025-01-23
23150.0
122.80
2025-01-30
23150.0
296.75
2025-02-06
23700.0
145.40
2025-02-13
23050.0
173.00
2025-02-20
22950.0
164.35
2025-03-06
22350.0
155.90
2025-03-13
22500.0
132.75
2025-03-20
22950.0
156.80
2025-03-27
23500.0
160.70
2025-04-03
23300.0
146.10
2025-04-09
22550.0
342.05
2025-04-17
23400.0
165.95
2025-04-24
24300.0
127.20
2025-04-30
24300.0
111.45
2025-05-08
24350.0
125.60
2025-05-15
24650.0
185.80
2025-05-22
24800.0
220.90
2025-05-29
24750.0
223.20
2025-06-05
24600.0
161.00
2025-06-12
25150.0
147.70
2025-06-19
24800.0
164.00
2025-06-26
25250.0
135.70
2025-07-03
25450.0
135.65
2025-07-10
25500.0
128.50
2025-07-17
25200.0
106.00
2025-07-24
25250.0
101.00
2025-07-31
24850.0
118.05
2025-08-07
24600.0
139.80
2025-08-14
24650.0
117.15
2025-08-21
25050.0
108.30
2025-09-02
24650.0
107.05
2025-09-09
24800.0
110.95
2025-09-16
25100.0
92.00
2025-09-23
25250.0
104.40
2025-09-30
24700.0
115.00
2025-10-07
25100.0
94.75
2025-10-14
25250.0
113.65
2025-10-28
26000.0
138.25
2025-11-04
25800.0
141.45
2025-11-11
25600.0
121.30
2025-11-18
26000.0
132.90
2025-11-25
26000.0
143.80
2025-12-02
26200.0
125.65
2025-12-09
25950.0
127.30
2025-12-16
26050.0
117.15
2025-12-23
26150.0
106.85
2025-12-30
25950.0
98.90
2026-01-06
26250.0
99.65
2026-01-13
25800.0
138.10
2026-01-20
25600.0
130.60
2026-02-03
25050.0
189.35
2026-02-10
25850.0
141.95
2026-02-17
25700.0
156.55
2026-02-24
25700.0
171.30
2026-03-10
24050.0
379.15
2026-03-17
23400.0
307.10
2026-03-24
22500.0
398.20
2026-04-07
22950.0
364.85
2026-04-21
24350.0
262.60
2026-04-28
24100.0
187.35
TradDt
StrkPric
atm_premium
2026-04-21
24600.0
480.75
2026-04-22
24400.0
442.90
2026-04-23
24150.0
374.60
2026-04-24
23900.0
348.10
2026-04-27
24100.0
187.35
BANKNIFTY
28/04/2026
56,300
56,264.30
2026-04-27
519.90
XpryDt
StrkPric
atm_premium
2024-08-07
49800.0
503.25
2024-08-14
49900.0
458.80
2024-08-21
50800.0
352.10
2024-08-28
51300.0
320.40
2024-09-04
51600.0
343.40
2024-09-11
51200.0
291.75
2024-09-18
52200.0
297.75
2024-09-25
54000.0
376.70
2024-10-01
53000.0
391.15
2024-10-09
51000.0
484.15
2024-10-16
51900.0
317.00
2024-10-23
51300.0
378.05
2024-10-30
52300.0
374.45
2024-11-06
52100.0
595.00
2024-11-13
51200.0
385.25
2024-11-27
52200.0
402.65
2024-12-24
51300.0
298.40
2025-01-30
49100.0
663.75
2025-03-27
51300.0
429.15
2025-04-24
55400.0
330.50
2025-05-29
55400.0
571.90
2025-06-26
56600.0
325.85
2025-07-31
56200.0
300.40
2025-09-30
54500.0
304.70
2025-10-28
58200.0
337.40
2025-11-25
58900.0
353.30
2025-12-30
58900.0
252.35
2026-02-24
61200.0
461.30
2026-04-28
56300.0
519.90
TradDt
StrkPric
atm_premium
2026-03-30
50700.0
1857.65
2026-04-01
51800.0
3229.30
2026-04-02
51800.0
3295.95
2026-04-06
52900.0
3057.80
2026-04-07
52900.0
2923.95
2026-04-08
55900.0
2136.70
2026-04-09
55100.0
2282.45
2026-04-10
56100.0
1973.75
2026-04-13
55700.0
2175.20
2026-04-15
56400.0
1813.75
2026-04-16
56200.0
1726.85
2026-04-17
56700.0
1587.05
2026-04-20
56600.0
1589.00
2026-04-21
57400.0
1339.30
2026-04-22
57100.0
1218.50
2026-04-23
56300.0
1039.30
2026-04-24
56200.0
928.35
2026-04-27
56300.0
519.90
MIDCPNIFTY
28/04/2026
13,950
13,932.00
2026-04-27
131.40
XpryDt
StrkPric
atm_premium
2025-01-30
11875.0
184.35
2025-03-27
11500.0
123.75
2025-04-24
12250.0
109.30
2025-05-29
12625.0
142.55
2025-06-26
13250.0
98.90
2025-07-31
13025.0
94.75
2025-09-30
12650.0
97.20
2025-10-28
13350.0
98.90
2025-11-25
13750.0
110.30
2025-12-30
13650.0
82.15
2026-02-24
13475.0
132.65
2026-04-28
13950.0
131.40
TradDt
StrkPric
atm_premium
2026-03-30
12150.0
637.90
2026-04-01
12475.0
885.90
2026-04-02
12400.0
885.85
2026-04-06
12625.0
835.65
2026-04-07
12650.0
803.70
2026-04-08
13250.0
591.95
2026-04-09
13225.0
623.20
2026-04-10
13425.0
543.15
2026-04-13
13275.0
573.70
2026-04-15
13575.0
465.90
2026-04-16
13675.0
452.95
2026-04-17
13850.0
415.95
2026-04-20
13800.0
440.05
2026-04-21
13925.0
375.60
2026-04-22
13950.0
336.55
2026-04-23
13850.0
271.00
2026-04-24
13775.0
239.55
2026-04-27
13950.0
131.40
FINNIFTY
28/04/2026
26,200
26,164.70
2026-04-27
241.80
XpryDt
StrkPric
atm_premium
2024-08-06
22750.0
258.60
2024-08-13
23000.0
174.70
2024-08-20
22950.0
145.70
2024-08-27
23400.0
131.55
2024-09-03
23700.0
127.90
2024-09-10
23700.0
145.95
2024-09-17
24000.0
135.80
2024-09-24
24950.0
168.70
2024-10-01
24500.0
181.25
2024-10-08
23300.0
253.40
2024-10-15
23850.0
140.00
2024-10-22
23950.0
150.50
2024-10-29
23900.0
158.85
2024-11-05
23650.0
167.05
2024-11-12
23950.0
159.30
2024-11-19
23250.0
172.30
2024-11-26
24050.0
196.35
2024-12-31
23600.0
179.75
2025-01-30
23000.0
316.95
2025-03-27
24850.0
201.10
2025-04-24
26450.0
172.70
2025-05-29
26450.0
264.50
2025-06-26
26850.0
157.25
2025-07-31
26700.0
146.85
2025-09-30
26050.0
147.15
2025-10-28
27550.0
165.05
2025-11-25
27550.0
169.50
2025-12-30
27400.0
120.80
2026-02-24
28450.0
220.05
2026-04-28
26200.0
241.80
TradDt
StrkPric
atm_premium
2026-03-30
23900.0
3592.50
2026-04-01
24150.0
1138.45
2026-04-02
24150.0
1559.95
2026-04-06
24700.0
4150.55
2026-04-07
24750.0
1412.85
2026-04-08
26150.0
1041.70
2026-04-09
25800.0
1056.25
2026-04-10
26250.0
1220.60
2026-04-13
26100.0
1036.20
2026-04-15
26500.0
855.40
2026-04-16
26400.0
833.75
2026-04-17
26550.0
775.75
2026-04-20
26550.0
758.40
2026-04-21
26850.0
3500.00
2026-04-22
26650.0
592.50
2026-04-23
26250.0
500.50
2026-04-24
26200.0
436.35
2026-04-27
26200.0
241.80
RELIANCE
28/04/2026
1,360
1,365.80
2026-04-27
15.35
XpryDt
StrkPric
atm_premium
2024-08-29
3000.0
40.45
2024-09-26
2980.0
27.70
2024-10-31
1340.0
17.30
2024-11-28
1290.0
8.00
2025-01-30
1230.0
17.10
2025-03-27
1270.0
6.80
2025-04-24
1300.0
14.30
2025-05-29
1410.0
11.15
2025-06-26
1470.0
10.80
2025-07-31
1410.0
15.15
2025-09-30
1370.0
11.60
2025-10-28
1480.0
12.60
2025-11-25
1540.0
11.25
2025-12-30
1550.0
9.00
2026-02-24
1420.0
11.95
2026-04-28
1360.0
15.35
TradDt
StrkPric
atm_premium
2026-03-30
1350.0
96.05
2026-04-01
1370.0
81.30
2026-04-02
1360.0
78.40
2026-04-06
1310.0
75.10
2026-04-07
1310.0
64.35
2026-04-08
1350.0
56.05
2026-04-09
1340.0
55.95
2026-04-10
1350.0
51.75
2026-04-13
1320.0
52.30
2026-04-15
1340.0
46.85
2026-04-16
1340.0
45.30
2026-04-17
1370.0
42.35
2026-04-20
1360.0
41.15
2026-04-21
1360.0
41.20
2026-04-22
1360.0
37.80
2026-04-23
1340.0
35.70
2026-04-24
1330.0
34.55
2026-04-27
1360.0
15.35
SUNPHARMA
28/04/2026
1,740
1,733.50
2026-04-27
27.00
XpryDt
StrkPric
atm_premium
2024-08-29
1800.0
14.70
2024-09-26
1860.0
12.25
2024-10-31
1860.0
23.00
2024-11-28
1760.0
19.50
2025-01-30
1740.0
26.20
2025-03-27
1760.0
17.70
2025-04-24
1780.0
17.10
2025-05-29
1660.0
22.30
2025-06-26
1680.0
17.25
2025-07-31
1740.0
22.70
2025-09-30
1600.0
16.75
2025-10-28
1700.0
11.20
2025-11-25
1780.0
9.20
2025-12-30
1720.0
14.00
2026-02-24
1720.0
7.90
2026-04-28
1740.0
27.00
TradDt
StrkPric
atm_premium
2026-03-30
1770.0
97.45
2026-04-01
1730.0
98.60
2026-04-02
1700.0
91.65
2026-04-06
1700.0
80.50
2026-04-07
1720.0
78.30
2026-04-08
1720.0
66.30
2026-04-09
1730.0
66.35
2026-04-10
1660.0
74.30
2026-04-13
1660.0
71.65
2026-04-15
1700.0
58.55
2026-04-16
1690.0
60.10
2026-04-17
1680.0
57.70
2026-04-20
1660.0
52.70
2026-04-21
1660.0
42.25
2026-04-22
1660.0
35.90
2026-04-23
1680.0
33.65
2026-04-24
1620.0
37.35
2026-04-27
1740.0
27.00
High Volatile
AXISBANK
28/04/2026
1,320
1,324.20
2026-04-27
18.55
XpryDt
StrkPric
atm_premium
2024-08-29
1170.0
12.15
2024-09-26
1270.0
14.00
2024-10-31
1170.0
12.70
2024-11-28
1150.0
11.15
2025-01-30
980.0
16.95
2025-03-27
1090.0
8.70
2025-04-24
1210.0
18.30
2025-05-29
1200.0
12.90
2025-06-26
1210.0
7.30
2025-07-31
1070.0
10.40
2025-09-30
1130.0
9.30
2025-10-28
1250.0
8.80
2025-11-25
1270.0
10.40
2025-12-30
1230.0
8.85
2026-02-24
1380.0
8.50
2026-04-28
1320.0
18.55
TradDt
StrkPric
atm_premium
2026-03-30
1170.0
99.75
2026-04-01
1200.0
88.90
2026-04-02
1200.0
92.90
2026-04-06
1250.0
85.55
2026-04-07
1250.0
83.20
2026-04-08
1330.0
74.10
2026-04-09
1320.0
75.70
2026-04-10
1350.0
71.45
2026-04-13
1350.0
71.25
2026-04-15
1350.0
63.95
2026-04-16
1350.0
62.70
2026-04-17
1360.0
62.00
2026-04-20
1360.0
61.10
2026-04-21
1380.0
53.75
2026-04-22
1380.0
51.80
2026-04-23
1370.0
49.45
2026-04-24
1370.0
45.25
2026-04-27
1320.0
18.55
ADANIPORTS
28/04/2026
1,640
1,628.50
2026-04-27
17.60
XpryDt
StrkPric
atm_premium
2024-08-29
1460.0
16.05
2024-09-26
1460.0
18.25
2024-10-31
1400.0
15.00
2024-11-28
1200.0
32.85
2025-01-30
1100.0
35.00
2025-03-27
1180.0
15.05
2025-04-24
1240.0
16.50
2025-05-29
1400.0
11.85
2025-06-26
1400.0
14.80
2025-07-31
1400.0
11.15
2025-09-30
1380.0
10.35
2025-10-28
1420.0
14.30
2025-11-25
1480.0
9.40
2025-12-30
1460.0
13.75
2026-02-24
1560.0
24.90
2026-04-28
1640.0
17.60
TradDt
StrkPric
atm_premium
2026-03-30
1320.0
125.00
2026-04-01
1400.0
112.15
2026-04-02
1380.0
113.75
2026-04-06
1400.0
111.40
2026-04-07
1380.0
111.40
2026-04-08
1460.0
96.55
2026-04-09
1460.0
94.10
2026-04-10
1480.0
85.90
2026-04-13
1460.0
87.75
2026-04-15
1520.0
74.80
2026-04-16
1540.0
71.75
2026-04-17
1580.0
69.20
2026-04-20
1580.0
63.20
2026-04-21
1600.0
56.10
2026-04-22
1600.0
48.75
2026-04-23
1600.0
42.05
2026-04-24
1580.0
32.20
2026-04-27
1640.0
17.60
Low Straddle Range
Low Volatile
HDFCBANK
28/04/2026
790
789.80
2026-04-27
6.65
XpryDt
StrkPric
atm_premium
2024-08-29
1630.0
12.05
2024-09-26
1780.0
17.95
2024-10-31
1740.0
12.40
2024-11-28
1810.0
18.65
2025-01-30
1670.0
20.75
2025-03-27
1800.0
17.00
2025-04-24
1920.0
17.85
2025-05-29
1920.0
24.10
2025-06-26
1980.0
8.05
2025-07-31
2020.0
9.05
2025-09-30
950.0
10.35
2025-10-28
1005.0
8.85
2025-11-25
1000.0
9.30
2025-12-30
990.0
8.70
2026-02-24
925.0
10.95
2026-04-28
790.0
6.65
TradDt
StrkPric
atm_premium
2026-03-30
740.0
65.60
2026-04-01
750.0
55.05
2026-04-02
755.0
53.00
2026-04-06
775.0
50.50
2026-04-07
775.0
47.35
2026-04-08
820.0
41.95
2026-04-09
800.0
43.05
2026-04-10
810.0
39.25
2026-04-13
795.0
40.10
2026-04-15
810.0
38.10
2026-04-16
795.0
38.15
2026-04-17
800.0
36.00
2026-04-20
795.0
26.85
2026-04-21
810.0
21.30
2026-04-22
800.0
19.55
2026-04-23
785.0
16.65
2026-04-24
785.0
13.50
2026-04-27
790.0
6.65
INFY
28/04/2026
1,180
1,170.30
2026-04-27
18.80
XpryDt
StrkPric
atm_premium
2024-08-29
1940.0
19.40
2024-09-26
1900.0
21.45
2024-10-31
1800.0
18.10
2024-11-28
1920.0
22.00
2025-01-30
1880.0
26.95
2025-03-27
1600.0
16.30
2025-04-24
1480.0
21.40
2025-05-29
1580.0
19.15
2025-06-26
1620.0
11.30
2025-07-31
1520.0
14.15
2025-09-30
1440.0
19.60
2025-10-28
1500.0
13.15
2025-11-25
1560.0
16.00
2025-12-30
1640.0
10.55
2026-02-24
1320.0
24.45
2026-04-28
1180.0
18.80
TradDt
StrkPric
atm_premium
2026-03-30
1240.0
118.40
2026-04-01
1280.0
105.15
2026-04-02
1290.0
104.90
2026-04-06
1300.0
101.60
2026-04-07
1340.0
94.25
2026-04-08
1340.0
87.90
2026-04-09
1330.0
88.50
2026-04-10
1290.0
81.75
2026-04-13
1280.0
77.95
2026-04-15
1300.0
70.55
2026-04-16
1320.0
65.80
2026-04-17
1320.0
62.50
2026-04-20
1310.0
60.95
2026-04-21
1310.0
57.35
2026-04-22
1270.0
55.60
2026-04-23
1240.0
66.20
2026-04-24
1160.0
29.85
2026-04-27
1180.0
18.80
ICICIBANK
28/04/2026
1,320
1,314.10
2026-04-27
14.05
XpryDt
StrkPric
atm_premium
2024-08-29
1220.0
7.95
2024-09-26
1320.0
13.25
2024-10-31
1310.0
10.45
2024-11-28
1300.0
7.60
2025-01-30
1250.0
17.25
2025-03-27
1340.0
12.40
2025-04-24
1420.0
8.80
2025-05-29
1450.0
11.75
2025-06-26
1430.0
9.20
2025-07-31
1480.0
8.10
2025-09-30
1350.0
11.10
2025-10-28
1380.0
10.95
2025-11-25
1370.0
10.45
2025-12-30
1340.0
8.00
2026-02-24
1400.0
7.45
2026-04-28
1320.0
14.05
TradDt
StrkPric
atm_premium
2026-03-30
1210.0
91.90
2026-04-01
1220.0
80.00
2026-04-02
1220.0
77.40
2026-04-06
1240.0
72.05
2026-04-07
1250.0
68.00
2026-04-08
1310.0
59.00
2026-04-09
1290.0
62.35
2026-04-10
1320.0
59.30
2026-04-13
1350.0
61.30
2026-04-15
1350.0
60.50
2026-04-16
1350.0
57.10
2026-04-17
1350.0
53.90
2026-04-20
1360.0
40.20
2026-04-21
1390.0
30.55
2026-04-22
1370.0
28.10
2026-04-23
1350.0
26.75
2026-04-24
1330.0
21.40
2026-04-27
1320.0
14.05
INDUSINDBK
28/04/2026
900
900.15
2026-04-27
10.90
XpryDt
StrkPric
atm_premium
2024-08-29
1420.0
15.35
2024-09-26
1440.0
13.20
2024-10-31
1060.0
20.65
2024-11-28
1000.0
17.95
2025-01-30
950.0
14.00
2025-03-27
660.0
15.05
2025-04-24
790.0
15.65
2025-05-29
800.0
11.05
2025-06-26
830.0
6.65
2025-07-31
800.0
9.35
2025-09-30
730.0
10.65
2025-10-28
770.0
8.15
2025-11-25
840.0
10.35
2025-12-30
840.0
7.80
2026-02-24
920.0
15.00
2026-04-28
900.0
10.90
TradDt
StrkPric
atm_premium
2026-03-30
760.0
77.70
2026-04-01
790.0
69.65
2026-04-02
780.0
70.65
2026-04-06
790.0
67.35
2026-04-07
780.0
65.80
2026-04-08
840.0
56.80
2026-04-09
820.0
58.20
2026-04-10
830.0
54.45
2026-04-13
820.0
52.10
2026-04-15
840.0
49.60
2026-04-16
850.0
48.25
2026-04-17
850.0
45.20
2026-04-20
850.0
42.75
2026-04-21
860.0
38.85
2026-04-22
870.0
36.70
2026-04-23
860.0
37.35
2026-04-24
850.0
37.30
2026-04-27
900.0
10.90
BSE
28/04/2026
3,550
3,534.60
2026-04-27
49.10
XpryDt
StrkPric
atm_premium
2025-01-30
5400.0
123.90
2025-03-27
4500.0
68.20
2025-04-24
6400.0
106.15
2025-05-29
2400.0
38.45
2025-06-26
2800.0
42.25
2025-07-31
2450.0
28.65
2025-09-30
2100.0
32.10
2025-10-28
2500.0
30.55
2025-11-25
2800.0
32.35
2025-12-30
2650.0
47.25
2026-02-24
2700.0
43.80
2026-04-28
3550.0
49.10
TradDt
StrkPric
atm_premium
2026-03-30
2700.0
282.10
2026-04-01
2900.0
268.95
2026-04-02
2850.0
282.20
2026-04-06
3000.0
281.40
2026-04-07
2950.0
273.15
2026-04-08
3200.0
265.85
2026-04-09
3250.0
275.65
2026-04-10
3300.0
253.65
2026-04-13
3300.0
245.60
2026-04-15
3400.0
213.90
2026-04-16
3450.0
205.35
2026-04-17
3550.0
188.15
2026-04-20
3500.0
172.95
2026-04-21
3500.0
147.90
2026-04-22
3500.0
120.10
2026-04-23
3450.0
100.80
2026-04-24
3450.0
71.55
2026-04-27
3550.0
49.10
SBIN
28/04/2026
1,110
1,111.85
2026-04-27
12.85
XpryDt
StrkPric
atm_premium
2024-08-29
810.0
7.10
2024-09-26
790.0
7.65
2024-10-31
820.0
8.70
2024-11-28
840.0
9.75
2025-01-30
760.0
13.90
2025-03-27
760.0
6.85
2025-04-24
810.0
8.90
2025-05-29
800.0
9.00
2025-06-26
800.0
5.45
2025-07-31
800.0
5.25
2025-09-30
870.0
6.20
2025-10-28
920.0
11.40
2025-11-25
970.0
4.20
2025-12-30
965.0
5.20
2026-02-24
1225.0
10.05
2026-04-28
1110.0
12.85
TradDt
StrkPric
atm_premium
2026-03-30
985.0
84.70
2026-04-01
1020.0
72.10
2026-04-02
1020.0
73.70
2026-04-06
1040.0
68.15
2026-04-07
1035.0
67.65
2026-04-08
1070.0
58.40
2026-04-09
1045.0
56.70
2026-04-10
1070.0
50.15
2026-04-13
1065.0
50.20
2026-04-15
1075.0
44.85
2026-04-16
1070.0
42.65
2026-04-17
1085.0
37.95
2026-04-20
1105.0
38.25
2026-04-21
1110.0
32.30
2026-04-22
1105.0
28.95
2026-04-23
1095.0
25.00
2026-04-24
1100.0
20.60
2026-04-27
1110.0
12.85
PAYTM
28/04/2026
1,130
1,132.00
2026-04-27
22.15
XpryDt
StrkPric
atm_premium
2025-01-30
800.0
21.30
2025-03-27
780.0
14.05
2025-04-24
880.0
10.90
2025-05-29
860.0
16.95
2025-06-26
900.0
14.10
2025-07-31
1060.0
18.70
2025-09-30
1120.0
12.80
2025-10-28
1300.0
17.05
2025-11-25
1260.0
17.25
2025-12-30
1300.0
14.00
2026-02-24
1180.0
17.15
2026-04-28
1130.0
22.15
TradDt
StrkPric
atm_premium
2026-03-30
960.0
101.45
2026-04-01
1000.0
90.25
2026-04-02
1010.0
97.40
2026-04-06
1030.0
87.50
2026-04-07
1030.0
83.70
2026-04-08
1110.0
79.40
2026-04-09
1100.0
78.25
2026-04-10
1120.0
72.40
2026-04-13
1110.0
71.65
2026-04-15
1140.0
63.65
2026-04-16
1150.0
60.10
2026-04-17
1160.0
56.15
2026-04-20
1160.0
52.05
2026-04-21
1170.0
45.75
2026-04-22
1160.0
38.55
2026-04-23
1160.0
34.00
2026-04-24
1150.0
25.85
2026-04-27
1130.0
22.15
OFSS
28/04/2026
9,300
9,360.00
2026-04-27
172.40
XpryDt
StrkPric
atm_premium
2024-08-29
11000.0
108.25
2024-09-26
11200.0
147.30
2024-10-31
11250.0
620.70
2024-11-28
11750.0
205.90
2025-01-30
9500.0
154.00
2025-03-27
8000.0
155.25
2025-04-24
8600.0
919.20
2025-05-29
8500.0
111.20
2025-06-26
9200.0
108.40
2025-07-31
8600.0
112.10
2025-09-30
8500.0
102.95
2025-10-28
8700.0
107.80
2025-11-25
8200.0
109.80
2025-12-30
7700.0
109.75
2026-02-24
6700.0
131.75
2026-04-28
9300.0
172.40
TradDt
StrkPric
atm_premium
2026-03-30
6700.0
632.90
2026-04-01
6900.0
578.75
2026-04-02
7000.0
588.30
2026-04-06
7000.0
555.10
2026-04-07
7200.0
533.80
2026-04-08
7200.0
509.50
2026-04-09
7200.0
502.70
2026-04-10
7300.0
449.70
2026-04-13
7200.0
423.95
2026-04-15
7500.0
428.10
2026-04-16
7700.0
417.05
2026-04-17
8000.0
418.05
2026-04-20
8100.0
432.00
2026-04-21
7900.0
424.85
2026-04-22
8200.0
459.10
2026-04-23
8800.0
329.85
2026-04-24
8900.0
257.40
2026-04-27
9300.0
172.40
ULTRACEMCO
28/04/2026
12,000
12,010.00
2026-04-27
270.60
XpryDt
StrkPric
atm_premium
2024-08-29
11200.0
151.15
2024-09-26
11800.0
99.40
2024-10-31
11200.0
66.90
2024-11-28
11200.0
108.65
2025-01-30
11500.0
114.60
2025-03-27
11400.0
145.75
2025-04-24
11900.0
141.70
2025-05-29
11200.0
134.80
2025-06-26
11700.0
90.95
2025-07-31
12300.0
98.85
2025-09-30
12100.0
131.20
2025-10-28
12000.0
125.90
2025-11-25
11600.0
129.30
2025-12-30
11800.0
103.35
2026-02-24
12900.0
125.20
2026-04-28
12000.0
270.60
TradDt
StrkPric
atm_premium
2026-03-30
10800.0
872.70
2026-04-01
10800.0
808.60
2026-04-02
10700.0
803.65
2026-04-06
11000.0
756.70
2026-04-07
11000.0
741.90
2026-04-08
11600.0
665.50
2026-04-09
11500.0
648.45
2026-04-10
11600.0
609.40
2026-04-13
11500.0
606.05
2026-04-15
11800.0
527.15
2026-04-16
11800.0
503.20
2026-04-17
11900.0
471.75
2026-04-20
11900.0
456.95
2026-04-21
12000.0
401.00
2026-04-22
12200.0
367.05
2026-04-23
12200.0
375.15
2026-04-24
12000.0
372.10
2026-04-27
12000.0
270.60
High Straddle Range
High Volatile
WIPRO
28/04/2026
205
205.05
2026-04-27
1.37
XpryDt
StrkPric
atm_premium
2024-08-29
535.0
5.75
2024-09-26
535.0
5.50
2024-10-31
565.0
5.40
2024-11-28
585.0
7.60
2025-01-30
312.5
4.45
2025-03-27
267.5
2.60
2025-04-24
245.0
3.35
2025-05-29
247.5
1.95
2025-06-26
270.0
2.30
2025-07-31
250.0
1.90
2025-09-30
240.0
2.50
2025-10-28
245.0
2.60
2025-11-25
247.5
2.33
2025-12-30
265.0
2.11
2026-02-24
205.0
2.37
2026-04-28
205.0
1.37
TradDt
StrkPric
atm_premium
2026-03-30
185.0
17.24
2026-04-01
190.0
14.92
2026-04-02
195.0
15.02
2026-04-06
197.5
14.80
2026-04-07
202.5
14.32
2026-04-08
202.5
14.09
2026-04-09
202.5
14.12
2026-04-10
202.5
12.63
2026-04-13
200.0
12.23
2026-04-15
207.5
11.61
2026-04-16
205.0
11.62
2026-04-17
202.5
7.17
2026-04-20
202.5
6.50
2026-04-21
205.0
5.47
2026-04-22
202.5
5.15
2026-04-23
202.5
4.74
2026-04-24
200.0
3.43
2026-04-27
205.0
1.37
VBL
28/04/2026
520
518.85
2026-04-27
13.20
XpryDt
StrkPric
atm_premium
2025-01-30
540.0
8.85
2025-03-27
530.0
8.60
2025-04-24
550.0
10.60
2025-05-29
480.0
4.65
2025-06-26
460.0
6.85
2025-07-31
520.0
8.45
2025-09-30
450.0
5.50
2025-10-28
460.0
6.45
2025-11-25
445.0
5.45
2025-12-30
480.0
8.50
2026-02-24
455.0
8.35
2026-04-28
520.0
13.20
TradDt
StrkPric
atm_premium
2026-03-30
385.0
34.25
2026-04-01
405.0
31.20
2026-04-02
405.0
31.45
2026-04-06
405.0
30.85
2026-04-07
405.0
28.85
2026-04-08
425.0
25.50
2026-04-09
425.0
25.25
2026-04-10
435.0
23.05
2026-04-13
430.0
22.75
2026-04-15
445.0
20.90
2026-04-16
460.0
22.30
2026-04-17
475.0
23.10
2026-04-20
470.0
21.65
2026-04-21
485.0
21.25
2026-04-22
495.0
23.20
2026-04-23
485.0
22.00
2026-04-24
490.0
23.05
2026-04-27
520.0
13.20
High Straddle Range
High Volatile
BHEL
28/04/2026
350
348.58
2026-04-27
5.32
XpryDt
StrkPric
atm_premium
2024-08-29
295.0
5.15
2024-09-26
280.0
4.25
2024-10-31
235.0
3.25
2024-11-28
245.0
4.25
2025-01-30
200.0
5.50
2025-03-27
210.0
2.50
2025-04-24
230.0
3.80
2025-05-29
265.0
3.40
2025-06-26
260.0
2.65
2025-07-31
240.0
4.05
2025-09-30
235.0
3.70
2025-10-28
235.0
4.05
2025-11-25
277.5
3.75
2025-12-30
280.0
2.70
2026-02-24
260.0
3.05
2026-04-28
350.0
5.32
TradDt
StrkPric
atm_premium
2026-03-30
247.5
23.90
2026-04-01
252.5
22.24
2026-04-02
250.0
22.15
2026-04-06
247.5
22.58
2026-04-07
255.0
20.36
2026-04-08
267.5
17.96
2026-04-09
277.5
18.81
2026-04-10
285.0
18.05
2026-04-13
287.5
18.80
2026-04-15
292.5
16.71
2026-04-16
310.0
19.39
2026-04-17
317.5
16.42
2026-04-20
325.0
16.19
2026-04-21
332.5
14.91
2026-04-22
335.0
12.60
2026-04-23
337.5
10.64
2026-04-24
337.5
8.57
2026-04-27
350.0
5.32
VEDL
28/04/2026
740
742.50
2026-04-27
10.20
XpryDt
StrkPric
atm_premium
2024-08-29
470.0
6.65
2024-09-26
480.0
6.15
2024-10-31
470.0
5.80
2024-11-28
450.0
6.70
2025-01-30
430.0
6.70
2025-03-27
460.0
7.45
2025-04-24
420.0
7.35
2025-05-29
450.0
5.90
2025-06-26
440.0
3.95
2025-07-31
430.0
9.50
2025-09-30
454.0
5.15
2025-10-28
505.0
5.40
2025-11-25
495.0
7.50
2025-12-30
595.0
8.65
2026-02-24
680.0
9.35
2026-04-28
740.0
10.20
TradDt
StrkPric
atm_premium
2026-03-30
660.0
60.25
2026-04-01
680.0
54.15
2026-04-02
690.0
55.70
2026-04-06
690.0
55.35
2026-04-07
715.0
53.60
2026-04-08
725.0
49.20
2026-04-09
740.0
48.60
2026-04-10
750.0
44.25
2026-04-13
755.0
43.45
2026-04-15
770.0
42.55
2026-04-16
780.0
41.65
2026-04-17
790.0
36.45
2026-04-20
770.0
35.15
2026-04-21
770.0
32.65
2026-04-22
760.0
26.30
2026-04-23
735.0
20.80
2026-04-24
720.0
15.05
2026-04-27
740.0
10.20
SHRIRAMFIN
28/04/2026
970
974.65
2026-04-27
16.50
XpryDt
StrkPric
atm_premium
2024-08-29
3200.0
26.65
2024-09-26
3500.0
36.05
2024-10-31
3200.0
55.35
2024-11-28
3000.0
56.00
2025-01-30
550.0
12.35
2025-03-27
670.0
9.35
2025-04-24
700.0
7.35
2025-05-29
660.0
10.50
2025-06-26
680.0
9.50
2025-07-31
630.0
9.70
2025-09-30
610.0
6.95
2025-10-28
720.0
9.35
2025-11-25
830.0
8.35
2025-12-30
950.0
11.40
2026-02-24
1060.0
18.05
2026-04-28
970.0
16.50
TradDt
StrkPric
atm_premium
2026-03-30
880.0
99.30
2026-04-01
900.0
94.95
2026-04-02
890.0
92.05
2026-04-06
930.0
89.55
2026-04-07
930.0
87.85
2026-04-08
1030.0
80.60
2026-04-09
1000.0
77.50
2026-04-10
1030.0
74.45
2026-04-13
1010.0
74.90
2026-04-15
1020.0
70.20
2026-04-16
1020.0
65.85
2026-04-17
1040.0
63.00
2026-04-20
1040.0
59.35
2026-04-21
1040.0
55.55
2026-04-22
1040.0
53.45
2026-04-23
1010.0
53.40
2026-04-24
1010.0
46.70
2026-04-27
970.0
16.50
MCX
28/04/2026
2,800
2,830.00
2026-04-27
41.45
XpryDt
StrkPric
atm_premium
2024-08-29
4950.0
68.95
2024-09-26
5750.0
94.00
2024-10-31
6400.0
161.05
2024-11-28
6100.0
86.40
2025-01-30
5700.0
104.55
2025-03-27
5100.0
110.35
2025-04-24
6100.0
109.65
2025-05-29
6500.0
114.40
2025-06-26
8700.0
159.45
2025-07-31
7800.0
87.35
2025-09-30
8000.0
110.70
2025-10-28
9300.0
115.20
2025-11-25
9800.0
109.80
2025-12-30
10900.0
97.00
2026-02-24
2400.0
36.80
2026-04-28
2800.0
41.45
TradDt
StrkPric
atm_premium
2026-03-30
2400.0
263.85
2026-04-01
2480.0
240.25
2026-04-02
2450.0
244.05
2026-04-06
2560.0
241.70
2026-04-07
2560.0
236.40
2026-04-08
2620.0
233.00
2026-04-09
2660.0
222.60
2026-04-10
2680.0
200.05
2026-04-13
2760.0
203.00
2026-04-15
2850.0
191.95
2026-04-16
2850.0
177.45
2026-04-17
2850.0
161.55
2026-04-20
2850.0
145.55
2026-04-21
2850.0
124.05
2026-04-22
2780.0
103.10
2026-04-23
2800.0
83.20
2026-04-24
2760.0
59.25
2026-04-27
2800.0
41.45
Low Straddle Range
Low Volatile
TCS
28/04/2026
2,460
2,447.60
2026-04-27
31.65
XpryDt
StrkPric
atm_premium
2024-08-29
4500.0
38.40
2024-09-26
4250.0
50.70
2024-10-31
4100.0
45.90
2024-11-28
4350.0
35.90
2025-01-30
4100.0
49.80
2025-03-27
3650.0
37.60
2025-04-24
3400.0
33.80
2025-05-29
3500.0
29.25
2025-06-26
3440.0
23.85
2025-07-31
3060.0
30.35
2025-09-30
2900.0
26.60
2025-10-28
3080.0
30.55
2025-11-25
3140.0
25.75
2025-12-30
3260.0
17.60
2026-02-24
2680.0
32.85
2026-04-28
2460.0
31.65
TradDt
StrkPric
atm_premium
2026-03-30
2360.0
201.90
2026-04-01
2420.0
177.05
2026-04-02
2460.0
174.95
2026-04-06
2480.0
169.25
2026-04-07
2540.0
165.00
2026-04-08
2560.0
157.60
2026-04-09
2580.0
153.70
2026-04-10
2520.0
116.15
2026-04-13
2460.0
111.30
2026-04-15
2540.0
95.70
2026-04-16
2560.0
87.35
2026-04-17
2560.0
81.25
2026-04-20
2560.0
77.60
2026-04-21
2600.0
65.30
2026-04-22
2520.0
63.15
2026-04-23
2520.0
59.85
2026-04-24
2400.0
52.05
2026-04-27
2460.0
31.65
RBLBANK
28/04/2026
315
312.80
2026-04-27
5.25
XpryDt
StrkPric
atm_premium
2024-08-29
230.0
3.70
2024-09-26
210.0
3.35
2024-10-31
177.5
7.20
2024-11-28
157.5
2.30
2025-01-30
157.5
4.60
2025-03-27
180.0
3.55
2025-04-24
192.5
3.00
2025-05-29
207.5
4.55
2025-06-26
235.0
4.20
2025-07-31
260.0
6.65
2025-09-30
280.0
5.25
2025-10-28
320.0
4.90
2025-11-25
310.0
3.30
2025-12-30
305.0
3.35
2026-02-24
320.0
4.30
2026-04-28
315.0
5.25
TradDt
StrkPric
atm_premium
2026-03-30
290.0
18.10
2026-04-01
300.0
16.50
2026-04-02
305.0
17.25
2026-04-06
320.0
20.15
2026-04-07
315.0
19.65
2026-04-08
325.0
18.90
2026-04-09
320.0
18.60
2026-04-10
320.0
19.25
2026-04-13
315.0
18.40
2026-04-15
320.0
16.65
2026-04-16
315.0
15.30
2026-04-17
315.0
13.80
2026-04-20
315.0
13.05
2026-04-21
320.0
11.90
2026-04-22
315.0
12.00
2026-04-23
315.0
10.65
2026-04-24
320.0
11.00
2026-04-27
315.0
5.25
HINDZINC
28/04/2026
625
628.00
2026-04-27
10.15
XpryDt
StrkPric
atm_premium
2025-04-24
450.0
6.10
2025-05-29
450.0
5.75
2025-06-26
440.0
4.65
2025-07-31
430.0
4.25
2025-09-30
470.0
7.90
2025-10-28
485.0
6.20
2025-11-25
455.0
6.35
2025-12-30
620.0
13.85
2026-02-24
590.0
10.40
2026-04-28
625.0
10.15
TradDt
StrkPric
atm_premium
2026-03-30
505.0
51.30
2026-04-01
525.0
46.50
2026-04-02
520.0
47.40
2026-04-06
530.0
43.90
2026-04-07
540.0
42.75
2026-04-08
560.0
39.30
2026-04-09
560.0
38.50
2026-04-10
565.0
36.20
2026-04-13
565.0
35.70
2026-04-15
580.0
37.35
2026-04-16
590.0
38.85
2026-04-17
590.0
35.85
2026-04-20
590.0
32.50
2026-04-21
590.0
28.00
2026-04-22
605.0
26.45
2026-04-23
590.0
27.45
2026-04-24
590.0
21.05
2026-04-27
625.0
10.15
INDIGO
28/04/2026
4,600
4,561.20
2026-04-27
48.40
XpryDt
StrkPric
atm_premium
2024-08-29
4850.0
59.80
2024-09-26
4800.0
38.40
2024-10-31
4050.0
53.45
2024-11-28
4250.0
43.55
2025-01-30
4300.0
47.35
2025-03-27
5000.0
65.30
2025-04-24
5550.0
71.60
2025-05-29
5350.0
49.15
2025-06-26
5650.0
59.15
2025-07-31
5700.0
198.40
2025-09-30
5600.0
67.55
2025-10-28
5850.0
57.90
2025-11-25
5800.0
45.65
2025-12-30
5100.0
34.55
2026-02-24
4850.0
43.60
2026-04-28
4600.0
48.40
TradDt
StrkPric
atm_premium
2026-03-30
3950.0
391.65
2026-04-01
4200.0
392.35
2026-04-02
4200.0
392.55
2026-04-06
4350.0
389.20
2026-04-07
4250.0
388.75
2026-04-08
4600.0
335.65
2026-04-09
4450.0
321.40
2026-04-10
4550.0
291.70
2026-04-13
4450.0
297.55
2026-04-15
4650.0
256.00
2026-04-16
4600.0
241.45
2026-04-17
4650.0
225.90
2026-04-20
4650.0
214.10
2026-04-21
4700.0
184.75
2026-04-22
4650.0
152.40
2026-04-23
4550.0
136.00
2026-04-24
4550.0
104.20
2026-04-27
4600.0
48.40
Low Straddle Range
Low Volatile
ADANIENSOL
28/04/2026
1,440
1,435.85
2026-04-27
37.10
XpryDt
StrkPric
atm_premium
2025-01-30
740.0
17.30
2025-03-27
800.0
13.15
2025-04-24
940.0
19.20
2025-05-29
860.0
14.25
2025-06-26
860.0
14.05
2025-07-31
820.0
18.20
2025-09-30
880.0
21.30
2025-10-28
950.0
28.45
2025-11-25
970.0
9.10
2025-12-30
1000.0
10.25
2026-02-24
1000.0
13.25
2026-04-28
1440.0
37.10
TradDt
StrkPric
atm_premium
2026-03-30
940.0
101.50
2026-04-01
960.0
88.95
2026-04-02
940.0
92.20
2026-04-06
1000.0
98.40
2026-04-07
990.0
95.10
2026-04-08
1080.0
97.60
2026-04-09
1080.0
92.00
2026-04-10
1160.0
100.95
2026-04-13
1180.0
102.90
2026-04-15
1180.0
89.65
2026-04-16
1220.0
88.60
2026-04-17
1260.0
83.05
2026-04-20
1260.0
79.15
2026-04-21
1260.0
73.20
2026-04-22
1360.0
90.55
2026-04-23
1360.0
85.35
2026-04-24
1400.0
57.90
2026-04-27
1440.0
37.10
High Straddle Range
LT
28/04/2026
4,060
4,053.30
2026-04-27
45.25
XpryDt
StrkPric
atm_premium
2024-08-29
3700.0
27.30
2024-09-26
3800.0
28.85
2024-10-31
3400.0
123.00
2024-11-28
3700.0
18.95
2025-01-30
3450.0
57.25
2025-03-27
3450.0
41.35
2025-04-24
3300.0
22.55
2025-05-29
3640.0
27.10
2025-06-26
3620.0
28.55
2025-07-31
3650.0
23.25
2025-09-30
3700.0
30.05
2025-10-28
3920.0
29.85
2025-11-25
4020.0
22.05
2025-12-30
4040.0
25.70
2026-02-24
4400.0
40.15
2026-04-28
4060.0
45.25
TradDt
StrkPric
atm_premium
2026-03-30
3520.0
296.85
2026-04-01
3640.0
268.90
2026-04-02
3620.0
273.55
2026-04-06
3740.0
269.00
2026-04-07
3720.0
264.80
2026-04-08
4020.0
230.00
2026-04-09
3900.0
224.50
2026-04-10
3960.0
205.10
2026-04-13
3960.0
203.65
2026-04-15
4080.0
173.75
2026-04-16
4120.0
164.50
2026-04-17
4100.0
157.70
2026-04-20
4060.0
157.15
2026-04-21
4080.0
142.95
2026-04-22
4020.0
116.95
2026-04-23
4060.0
100.15
2026-04-24
4020.0
81.05
2026-04-27
4060.0
45.25
ADANIENT
28/04/2026
2,320
2,321.80
2026-04-27
30.05
XpryDt
StrkPric
atm_premium
2024-08-29
3000.0
50.50
2024-09-26
3100.0
39.45
2024-10-31
2960.0
47.35
2024-11-28
2400.0
98.30
2025-01-30
2320.0
45.55
2025-03-27
2320.0
31.40
2025-04-24
2460.0
33.40
2025-05-29
2520.0
29.20
2025-06-26
2540.0
21.90
2025-07-31
2540.0
45.30
2025-09-30
2500.0
30.90
2025-10-28
2500.0
39.40
2025-11-25
2404.3
16.75
2025-12-30
2200.0
23.75
2026-02-24
2200.0
23.70
2026-04-28
2320.0
30.05
TradDt
StrkPric
atm_premium
2026-03-30
1780.0
184.95
2026-04-01
1860.0
170.70
2026-04-02
1840.0
171.35
2026-04-06
1920.0
170.05
2026-04-07
1900.0
163.95
2026-04-08
2060.0
158.40
2026-04-09
2060.0
153.90
2026-04-10
2100.0
146.25
2026-04-13
2140.0
153.20
2026-04-15
2160.0
135.80
2026-04-16
2220.0
125.05
2026-04-17
2220.0
117.10
2026-04-20
2240.0
105.70
2026-04-21
2240.0
94.90
2026-04-22
2260.0
79.50
2026-04-23
2300.0
76.10
2026-04-24
2300.0
64.70
2026-04-27
2320.0
30.05
M&M
28/04/2026
3,100
3,102.40
2026-04-27
35.70
XpryDt
StrkPric
atm_premium
2024-08-29
2800.0
27.00
2024-09-26
3100.0
40.85
2024-10-31
2700.0
48.00
2024-11-28
3000.0
44.15
2025-01-30
2900.0
53.00
2025-03-27
2750.0
29.80
2025-04-24
2900.0
31.85
2025-05-29
3000.0
30.90
2025-06-26
3200.0
20.75
2025-07-31
3200.0
86.80
2025-09-30
3400.0
41.80
2025-10-28
3600.0
26.40
2025-11-25
3700.0
27.60
2025-12-30
3600.0
31.55
2026-02-24
3450.0
31.25
2026-04-28
3100.0
35.70
TradDt
StrkPric
atm_premium
2026-03-30
2950.0
294.60
2026-04-01
3040.0
247.85
2026-04-02
3020.0
240.70
2026-04-06
3040.0
233.00
2026-04-07
3020.0
229.90
2026-04-08
3220.0
194.50
2026-04-09
3180.0
193.50
2026-04-10
3260.0
182.20
2026-04-13
3220.0
178.30
2026-04-15
3260.0
160.10
2026-04-16
3240.0
150.90
2026-04-17
3200.0
140.25
2026-04-20
3220.0
130.75
2026-04-21
3250.0
113.10
2026-04-22
3150.0
105.15
2026-04-23
3050.0
88.40
2026-04-24
3040.0
75.45
2026-04-27
3100.0
35.70
AMBER
28/04/2026
8,100
8,111.50
2026-04-27
118.80
XpryDt
StrkPric
atm_premium
2025-07-31
8000.0
158.20
2025-09-30
8200.0
107.20
2025-10-28
8500.0
132.75
2025-11-25
7100.0
126.65
2025-12-30
6500.0
96.45
2026-02-24
7800.0
107.05
2026-04-28
8100.0
118.80
TradDt
StrkPric
atm_premium
2026-03-30
6300.0
697.90
2026-04-01
6500.0
654.10
2026-04-02
6200.0
690.75
2026-04-06
6400.0
657.10
2026-04-07
6400.0
615.15
2026-04-08
6900.0
603.85
2026-04-09
6900.0
619.20
2026-04-10
7200.0
576.20
2026-04-13
7200.0
575.15
2026-04-15
7500.0
532.05
2026-04-16
7700.0
499.05
2026-04-17
7900.0
478.60
2026-04-20
7900.0
438.55
2026-04-21
7800.0
356.40
2026-04-22
7800.0
279.80
2026-04-23
7800.0
222.45
2026-04-24
7800.0
209.05
2026-04-27
8100.0
118.80
TATAPOWER
28/04/2026
455
453.20
2026-04-27
7.25
XpryDt
StrkPric
atm_premium
2024-08-29
430.0
5.55
2024-09-26
470.0
7.20
2024-10-31
425.0
14.50
2024-11-28
415.0
5.40
2025-01-30
350.0
5.95
2025-03-27
375.0
3.65
2025-04-24
395.0
5.20
2025-05-29
395.0
4.50
2025-06-26
405.0
5.00
2025-07-31
400.0
5.80
2025-09-30
390.0
5.05
2025-10-28
400.0
2.65
2025-11-25
380.0
4.00
2025-12-30
375.0
3.40
2026-02-24
377.5
5.60
2026-04-28
455.0
7.25
TradDt
StrkPric
atm_premium
2026-03-30
380.0
29.00
2026-04-01
382.5
26.90
2026-04-02
385.0
25.10
2026-04-06
387.5
24.20
2026-04-07
387.5
23.10
2026-04-08
397.5
20.15
2026-04-09
397.5
20.25
2026-04-10
400.0
17.65
2026-04-13
410.0
18.90
2026-04-15
422.5
18.90
2026-04-16
425.0
17.50
2026-04-17
430.0
16.85
2026-04-20
435.0
15.40
2026-04-21
435.0
13.65
2026-04-22
435.0
11.85
2026-04-23
430.0
10.15
2026-04-24
435.0
8.10
2026-04-27
455.0
7.25
POWERGRID
28/04/2026
320
320.90
2026-04-27
2.00
XpryDt
StrkPric
atm_premium
2024-08-29
335.0
3.30
2024-09-26
365.0
6.50
2024-10-31
320.0
6.00
2024-11-28
340.0
3.55
2025-01-30
285.0
5.60
2025-03-27
290.0
2.90
2025-04-24
315.0
3.25
2025-05-29
292.5
3.70
2025-06-26
290.0
2.35
2025-07-31
290.0
5.60
2025-09-30
280.0
3.65
2025-10-28
292.5
2.85
2025-11-25
275.0
2.30
2025-12-30
260.0
2.15
2026-02-24
302.5
2.80
2026-04-28
320.0
2.00
TradDt
StrkPric
atm_premium
2026-03-30
297.5
22.05
2026-04-01
295.0
20.40
2026-04-02
292.5
18.35
2026-04-06
295.0
17.00
2026-04-07
297.5
15.55
2026-04-08
295.0
14.20
2026-04-09
300.0
14.15
2026-04-10
302.5
12.75
2026-04-13
302.5
13.10
2026-04-15
312.5
12.40
2026-04-16
312.5
12.30
2026-04-17
317.5
10.00
2026-04-20
317.5
8.90
2026-04-21
317.5
7.70
2026-04-22
320.0
6.45
2026-04-23
317.5
5.05
2026-04-24
317.5
3.05
2026-04-27
320.0
2.00
Low Straddle Range
Low Volatile
BAJFINANCE
28/04/2026
920
921.80
2026-04-27
14.80
XpryDt
StrkPric
atm_premium
2024-08-29
6900.0
58.55
2024-09-26
7600.0
80.40
2024-10-31
6900.0
73.65
2024-11-28
6700.0
67.35
2025-01-30
7700.0
271.00
2025-03-27
8900.0
100.25
2025-04-24
9300.0
71.75
2025-05-29
9300.0
127.05
2025-06-26
930.0
10.75
2025-07-31
880.0
12.65
2025-09-30
990.0
8.55
2025-10-28
1090.0
11.90
2025-11-25
990.0
13.50
2025-12-30
990.0
10.95
2026-02-24
1030.0
11.00
2026-04-28
920.0
14.80
TradDt
StrkPric
atm_premium
2026-03-30
810.0
81.25
2026-04-01
820.0
73.65
2026-04-02
830.0
71.80
2026-04-06
850.0
64.25
2026-04-07
860.0
61.80
2026-04-08
920.0
53.25
2026-04-09
900.0
53.95
2026-04-10
920.0
49.30
2026-04-13
900.0
49.25
2026-04-15
910.0
45.00
2026-04-16
910.0
44.05
2026-04-17
910.0
39.60
2026-04-20
920.0
37.50
2026-04-21
940.0
32.95
2026-04-22
930.0
30.10
2026-04-23
920.0
27.55
2026-04-24
920.0
24.40
2026-04-27
920.0
14.80
DIXON
28/04/2026
11,300
11,252.00
2026-04-27
223.85
XpryDt
StrkPric
atm_premium
2024-08-29
13200.0
138.80
2024-09-26
14200.0
177.25
2024-10-31
14200.0
249.50
2024-11-28
15750.0
230.80
2025-01-30
14500.0
351.95
2025-03-27
13250.0
277.25
2025-04-24
16500.0
300.40
2025-05-29
14750.0
292.30
2025-06-26
14250.0
236.30
2025-07-31
16750.0
140.20
2025-09-30
16750.0
267.75
2025-10-28
15500.0
221.45
2025-11-25
14750.0
208.35
2025-12-30
11750.0
251.55
2026-02-24
10600.0
239.10
2026-04-28
11300.0
223.85
TradDt
StrkPric
atm_premium
2026-03-30
9600.0
1209.35
2026-04-01
10100.0
1053.60
2026-04-02
9800.0
1266.10
2026-04-06
10000.0
1167.90
2026-04-07
10100.0
1135.25
2026-04-08
10700.0
998.75
2026-04-09
10700.0
981.65
2026-04-10
10700.0
953.10
2026-04-13
10500.0
899.50
2026-04-15
11100.0
828.65
2026-04-16
11200.0
755.70
2026-04-17
11400.0
690.85
2026-04-20
11200.0
638.80
2026-04-21
11200.0
572.85
2026-04-22
11300.0
479.75
2026-04-23
10800.0
408.95
2026-04-24
10900.0
364.35
2026-04-27
11300.0
223.85
TECHM
28/04/2026
1,400
1,396.10
2026-04-27
17.90
XpryDt
StrkPric
atm_premium
2024-08-29
1620.0
22.75
2024-09-26
1600.0
23.25
2024-10-31
1680.0
14.70
2024-11-28
1760.0
20.80
2025-01-30
1680.0
22.70
2025-03-27
1420.0
15.80
2025-04-24
1440.0
23.95
2025-05-29
1580.0
14.00
2025-06-26
1700.0
16.00
2025-07-31
1460.0
13.80
2025-09-30
1420.0
16.85
2025-10-28
1460.0
16.10
2025-11-25
1500.0
16.95
2025-12-30
1620.0
13.10
2026-02-24
1440.0
20.00
2026-04-28
1400.0
17.90
TradDt
StrkPric
atm_premium
2026-03-30
1360.0
112.55
2026-04-01
1400.0
105.00
2026-04-02
1440.0
104.05
2026-04-06
1440.0
101.75
2026-04-07
1460.0
97.25
2026-04-08
1460.0
94.90
2026-04-09
1460.0
92.20
2026-04-10
1440.0
84.45
2026-04-13
1440.0
82.05
2026-04-15
1480.0
74.55
2026-04-16
1480.0
72.00
2026-04-17
1500.0
69.95
2026-04-20
1500.0
70.25
2026-04-21
1500.0
65.55
2026-04-22
1460.0
57.35
2026-04-23
1420.0
41.60
2026-04-24
1360.0
28.85
2026-04-27
1400.0
17.90
VOLTAS
28/04/2026
1,520
1,515.00
2026-04-27
23.60
XpryDt
StrkPric
atm_premium
2024-08-29
1760.0
16.15
2024-09-26
1920.0
22.00
2024-10-31
1700.0
26.40
2024-11-28
1660.0
14.00
2025-01-30
1480.0
66.10
2025-03-27
1440.0
17.30
2025-04-24
1300.0
20.50
2025-05-29
1260.0
13.45
2025-06-26
1320.0
18.45
2025-07-31
1340.0
16.65
2025-09-30
1380.0
14.50
2025-10-28
1440.0
16.25
2025-11-25
1360.0
19.65
2025-12-30
1380.0
17.75
2026-02-24
1540.0
23.55
2026-04-28
1520.0
23.60
TradDt
StrkPric
atm_premium
2026-03-30
1240.0
128.75
2026-04-01
1220.0
125.25
2026-04-02
1220.0
121.00
2026-04-06
1260.0
116.75
2026-04-07
1220.0
114.55
2026-04-08
1260.0
97.80
2026-04-09
1280.0
98.20
2026-04-10
1300.0
87.05
2026-04-13
1360.0
89.60
2026-04-15
1400.0
81.15
2026-04-16
1400.0
77.75
2026-04-17
1440.0
73.80
2026-04-20
1440.0
69.25
2026-04-21
1460.0
58.20
2026-04-22
1480.0
51.30
2026-04-23
1440.0
43.50
2026-04-24
1460.0
32.20
2026-04-27
1520.0
23.60
IDFCFIRSTB
28/04/2026
70
70.27
2026-04-27
0.73
XpryDt
StrkPric
atm_premium
2024-08-29
74.0
0.70
2024-09-26
73.0
0.95
2024-10-31
69.0
2.05
2024-11-28
64.0
0.90
2025-01-30
60.0
1.20
2025-03-27
57.0
0.45
2025-04-24
68.0
0.95
2025-05-29
68.0
0.65
2025-06-26
72.0
0.65
2025-07-31
69.0
0.80
2025-09-30
70.0
0.70
2025-10-28
78.0
0.85
2025-11-25
78.0
0.82
2025-12-30
85.0
0.78
2026-02-24
70.0
2.48
2026-04-28
70.0
0.73
TradDt
StrkPric
atm_premium
2026-03-30
59.0
6.35
2026-04-01
61.0
5.60
2026-04-02
60.0
5.65
2026-04-06
61.0
5.33
2026-04-07
61.0
5.25
2026-04-08
66.0
4.68
2026-04-09
65.0
4.69
2026-04-10
66.0
4.42
2026-04-13
65.0
4.32
2026-04-15
67.0
4.06
2026-04-16
68.0
3.91
2026-04-17
69.0
3.70
2026-04-20
68.0
3.81
2026-04-21
68.0
3.46
2026-04-22
68.0
3.14
2026-04-23
68.0
2.96
2026-04-24
67.0
3.03
2026-04-27
70.0
0.73
HINDALCO
28/04/2026
1,060
1,061.80
2026-04-27
11.60
XpryDt
StrkPric
atm_premium
2024-08-29
700.0
8.20
2024-09-26
720.0
10.15
2024-10-31
690.0
9.80
2024-11-28
660.0
6.75
2025-01-30
580.0
11.15
2025-03-27
690.0
8.25
2025-04-24
630.0
8.00
2025-05-29
650.0
6.85
2025-06-26
670.0
5.50
2025-07-31
690.0
6.45
2025-09-30
760.0
6.60
2025-10-28
840.0
6.55
2025-11-25
770.0
10.40
2025-12-30
860.0
8.15
2026-02-24
910.0
13.95
2026-04-28
1060.0
11.60
TradDt
StrkPric
atm_premium
2026-03-30
890.0
75.60
2026-04-01
910.0
67.05
2026-04-02
920.0
68.50
2026-04-06
930.0
66.30
2026-04-07
960.0
67.35
2026-04-08
960.0
62.55
2026-04-09
990.0
64.20
2026-04-10
990.0
59.30
2026-04-13
980.0
57.05
2026-04-15
1010.0
52.25
2026-04-16
1040.0
51.50
2026-04-17
1040.0
46.85
2026-04-20
1020.0
42.75
2026-04-21
1020.0
37.05
2026-04-22
1040.0
33.10
2026-04-23
1040.0
27.35
2026-04-24
1050.0
23.10
2026-04-27
1060.0
11.60
MARUTI
28/04/2026
13,200
13,222.00
2026-04-27
206.70
XpryDt
StrkPric
atm_premium
2024-08-29
12300.0
80.00
2024-09-26
12700.0
123.55
2024-10-31
11300.0
160.25
2024-11-28
11100.0
106.95
2025-01-30
11900.0
209.70
2025-03-27
11700.0
71.70
2025-04-24
11800.0
62.20
2025-05-29
12300.0
92.55
2025-06-26
12800.0
66.20
2025-07-31
12600.0
97.15
2025-09-30
16000.0
133.05
2025-10-28
16400.0
72.60
2025-11-25
16000.0
92.75
2025-12-30
16500.0
82.05
2026-02-24
15000.0
94.55
2026-04-28
13200.0
206.70
TradDt
StrkPric
atm_premium
2026-03-30
12300.0
991.35
2026-04-01
12600.0
899.90
2026-04-02
12700.0
832.85
2026-04-06
12700.0
823.15
2026-04-07
12800.0
792.25
2026-04-08
13600.0
702.15
2026-04-09
13600.0
740.70
2026-04-10
13700.0
707.25
2026-04-13
13100.0
703.50
2026-04-15
13300.0
624.95
2026-04-16
13300.0
582.50
2026-04-17
13500.0
550.10
2026-04-20
13400.0
536.25
2026-04-21
13500.0
475.30
2026-04-22
13300.0
403.15
2026-04-23
13100.0
351.05
2026-04-24
13000.0
266.50
2026-04-27
13200.0
206.70
High Volatile
POWERINDIA
28/04/2026
32,000
32,065.00
2026-04-27
607.80
XpryDt
StrkPric
atm_premium
2025-11-25
21500.0
303.1
2026-02-24
24250.0
382.9
2026-04-28
32000.0
607.8
TradDt
StrkPric
atm_premium
2026-03-30
24250.0
2306.65
2026-04-01
25250.0
3589.40
2026-04-02
25500.0
2346.15
2026-04-06
25000.0
2303.80
2026-04-07
25000.0
2190.85
2026-04-08
26000.0
1978.45
2026-04-09
27500.0
2167.10
2026-04-10
28500.0
2072.15
2026-04-13
28500.0
1946.20
2026-04-15
28500.0
1754.45
2026-04-16
28500.0
1538.05
2026-04-17
29000.0
1331.70
2026-04-20
29500.0
1170.70
2026-04-21
30000.0
1097.45
2026-04-22
30500.0
1015.00
2026-04-23
31500.0
942.30
2026-04-24
32000.0
771.95
2026-04-27
32000.0
607.80
LTF
28/04/2026
290
287.79
2026-04-27
7.68
XpryDt
StrkPric
atm_premium
2024-08-29
170.0
1.95
2024-09-26
187.5
2.20
2024-10-31
147.5
8.65
2024-11-28
140.0
2.30
2025-01-30
147.5
3.10
2025-03-27
152.5
1.80
2025-04-24
180.0
2.90
2025-05-29
175.0
1.60
2025-06-26
200.0
2.20
2025-07-31
202.5
2.05
2025-09-30
245.0
3.10
2025-10-28
267.5
2.60
2025-11-25
292.5
2.25
2025-12-30
300.0
3.35
2026-02-24
300.0
5.60
2026-04-28
290.0
7.68
TradDt
StrkPric
atm_premium
2026-03-30
240.0
26.35
2026-04-01
245.0
23.25
2026-04-02
240.0
23.60
2026-04-06
255.0
22.84
2026-04-07
255.0
21.94
2026-04-08
275.0
19.90
2026-04-09
275.0
18.94
2026-04-10
280.0
18.33
2026-04-13
275.0
18.68
2026-04-15
280.0
18.82
2026-04-16
280.0
16.92
2026-04-17
285.0
15.44
2026-04-20
290.0
14.25
2026-04-21
295.0
12.85
2026-04-22
295.0
12.03
2026-04-23
290.0
11.77
2026-04-24
290.0
12.20
2026-04-27
290.0
7.68
High Straddle Range
PFC
28/04/2026
475
474.90
2026-04-27
4.50
XpryDt
StrkPric
atm_premium
2024-08-29
540.0
9.35
2024-09-26
480.0
6.45
2024-10-31
460.0
7.40
2024-11-28
490.0
5.65
2025-01-30
400.0
7.00
2025-03-27
410.0
4.50
2025-04-24
430.0
8.55
2025-05-29
410.0
5.05
2025-06-26
410.0
5.65
2025-07-31
410.0
4.80
2025-09-30
410.0
7.20
2025-10-28
395.0
6.05
2025-11-25
365.0
3.80
2025-12-30
350.0
2.90
2026-02-24
410.0
4.75
2026-04-28
475.0
4.50
TradDt
StrkPric
atm_premium
2026-03-30
380.0
35.10
2026-04-01
397.5
30.25
2026-04-02
402.5
31.25
2026-04-06
407.5
31.60
2026-04-07
407.5
30.50
2026-04-08
420.0
26.55
2026-04-09
430.0
27.05
2026-04-10
435.0
24.95
2026-04-13
435.0
24.30
2026-04-15
445.0
22.00
2026-04-16
460.0
22.10
2026-04-17
465.0
20.95
2026-04-20
475.0
19.50
2026-04-21
470.0
17.05
2026-04-22
470.0
15.00
2026-04-23
470.0
12.80
2026-04-24
470.0
9.90
2026-04-27
475.0
4.50
NATIONALUM
28/04/2026
440
441.00
2026-04-27
5.00
XpryDt
StrkPric
atm_premium
2024-08-29
185.0
1.95
2024-09-26
195.0
2.30
2024-10-31
227.5
4.75
2024-11-28
245.0
4.30
2025-01-30
195.0
4.60
2025-03-27
180.0
2.95
2025-04-24
160.0
3.15
2025-05-29
185.0
3.25
2025-06-26
190.0
2.95
2025-07-31
185.0
2.65
2025-09-30
205.0
3.40
2025-10-28
237.5
3.00
2025-11-25
250.0
3.10
2025-12-30
300.0
7.80
2026-02-24
340.0
3.80
2026-04-28
440.0
5.00
TradDt
StrkPric
atm_premium
2026-03-30
387.5
39.70
2026-04-01
402.5
35.80
2026-04-02
402.5
38.05
2026-04-06
410.0
38.30
2026-04-07
415.0
37.15
2026-04-08
402.5
33.65
2026-04-09
415.0
33.50
2026-04-10
420.0
32.30
2026-04-13
420.0
31.65
2026-04-15
425.0
27.90
2026-04-16
435.0
25.70
2026-04-17
440.0
23.70
2026-04-20
425.0
21.30
2026-04-21
425.0
18.55
2026-04-22
435.0
16.50
2026-04-23
440.0
12.95
2026-04-24
440.0
8.25
2026-04-27
440.0
5.00
BHARTIARTL
28/04/2026
1,820
1,820.10
2026-04-27
17.70
XpryDt
StrkPric
atm_premium
2024-08-29
1540.0
14.35
2024-09-26
1760.0
18.10
2024-10-31
1640.0
16.10
2024-11-28
1580.0
19.65
2025-01-30
1600.0
17.15
2025-03-27
1740.0
16.00
2025-04-24
1880.0
19.30
2025-05-29
1860.0
11.00
2025-06-26
1960.0
12.60
2025-07-31
1940.0
19.00
2025-09-30
1900.0
14.00
2025-10-28
2080.0
19.20
2025-11-25
2140.0
12.55
2025-12-30
2080.0
11.30
2026-02-24
2000.0
19.15
2026-04-28
1820.0
17.70
TradDt
StrkPric
atm_premium
2026-03-30
1800.0
116.10
2026-04-01
1800.0
104.25
2026-04-02
1800.0
96.40
2026-04-06
1800.0
90.50
2026-04-07
1840.0
83.70
2026-04-08
1860.0
77.35
2026-04-09
1860.0
75.35
2026-04-10
1880.0
69.40
2026-04-13
1880.0
68.25
2026-04-15
1860.0
66.10
2026-04-16
1840.0
62.15
2026-04-17
1840.0
55.15
2026-04-20
1840.0
49.15
2026-04-21
1860.0
41.70
2026-04-22
1840.0
37.85
2026-04-23
1840.0
33.70
2026-04-24
1820.0
27.50
2026-04-27
1820.0
17.70
DRREDDY
28/04/2026
1,330
1,334.50
2026-04-27
21.60
XpryDt
StrkPric
atm_premium
2024-08-29
7000.0
97.60
2024-09-26
6700.0
66.60
2024-10-31
1250.0
21.95
2024-11-28
1200.0
12.25
2025-01-30
1180.0
14.10
2025-03-27
1160.0
11.50
2025-04-24
1190.0
13.25
2025-05-29
1240.0
7.00
2025-06-26
1340.0
8.85
2025-07-31
1290.0
7.40
2025-09-30
1240.0
12.85
2025-10-28
1290.0
9.25
2025-11-25
1230.0
20.75
2025-12-30
1270.0
7.70
2026-02-24
1310.0
11.40
2026-04-28
1330.0
21.60
TradDt
StrkPric
atm_premium
2026-03-30
1260.0
83.00
2026-04-01
1210.0
82.30
2026-04-02
1210.0
78.00
2026-04-06
1220.0
69.00
2026-04-07
1200.0
67.10
2026-04-08
1190.0
62.00
2026-04-09
1220.0
57.05
2026-04-10
1230.0
51.50
2026-04-13
1230.0
50.80
2026-04-15
1220.0
47.65
2026-04-16
1220.0
44.50
2026-04-17
1230.0
42.00
2026-04-20
1220.0
38.65
2026-04-21
1220.0
32.40
2026-04-22
1210.0
27.60
2026-04-23
1320.0
44.85
2026-04-24
1310.0
30.50
2026-04-27
1330.0
21.60
COFORGE
28/04/2026
1,200
1,202.40
2026-04-27
20.50
XpryDt
StrkPric
atm_premium
2024-08-29
6200.0
97.85
2024-09-26
6900.0
101.15
2024-10-31
7700.0
108.50
2024-11-28
8700.0
91.30
2025-01-30
8700.0
152.75
2025-03-27
8000.0
109.25
2025-04-24
7400.0
160.70
2025-05-29
8500.0
103.40
2025-06-26
1880.0
15.30
2025-07-31
1740.0
24.75
2025-09-30
1560.0
23.00
2025-10-28
1820.0
26.95
2025-11-25
1800.0
12.95
2025-12-30
1680.0
26.65
2026-02-24
1280.0
32.80
2026-04-28
1200.0
20.50
TradDt
StrkPric
atm_premium
2026-03-30
1120.0
111.90
2026-04-01
1160.0
109.75
2026-04-02
1220.0
115.90
2026-04-06
1220.0
112.85
2026-04-07
1240.0
109.45
2026-04-08
1280.0
100.40
2026-04-09
1260.0
97.85
2026-04-10
1220.0
88.80
2026-04-13
1240.0
83.25
2026-04-15
1280.0
78.30
2026-04-16
1320.0
76.35
2026-04-17
1320.0
72.20
2026-04-20
1280.0
69.60
2026-04-21
1300.0
61.65
2026-04-22
1240.0
53.00
2026-04-23
1220.0
47.10
2026-04-24
1160.0
32.30
2026-04-27
1200.0
20.50
BAJAJ-AUTO
28/04/2026
9,700
9,662.00
2026-04-27
90.85
XpryDt
StrkPric
atm_premium
2024-08-29
10600.0
101.00
2024-09-26
12400.0
122.50
2024-10-31
10000.0
126.65
2024-11-28
9200.0
110.20
2025-01-30
8600.0
144.65
2025-03-27
8000.0
102.20
2025-04-24
8300.0
133.30
2025-05-29
8900.0
128.65
2025-06-26
8390.0
53.65
2025-07-31
8100.0
82.05
2025-09-30
8700.0
82.35
2025-10-28
9100.0
88.10
2025-11-25
9000.0
75.55
2025-12-30
9100.0
100.75
2026-02-24
9900.0
98.00
2026-04-28
9700.0
90.85
TradDt
StrkPric
atm_premium
2026-03-30
8700.0
704.00
2026-04-01
8900.0
625.65
2026-04-02
8700.0
611.75
2026-04-06
9000.0
579.65
2026-04-07
9000.0
567.05
2026-04-08
9400.0
476.85
2026-04-09
9500.0
488.60
2026-04-10
9800.0
474.30
2026-04-13
9800.0
480.50
2026-04-15
9900.0
410.65
2026-04-16
9900.0
385.15
2026-04-17
9800.0
364.95
2026-04-20
9800.0
330.60
2026-04-21
9800.0
298.00
2026-04-22
9600.0
269.70
2026-04-23
9600.0
209.30
2026-04-24
9600.0
176.65
2026-04-27
9700.0
90.85
HCLTECH
28/04/2026
1,230
1,228.20
2026-04-27
16.60
XpryDt
StrkPric
atm_premium
2024-08-29
1720.0
22.55
2024-09-26
1780.0
20.30
2024-10-31
1840.0
10.40
2024-11-28
1900.0
20.80
2025-01-30
1720.0
27.15
2025-03-27
1640.0
20.95
2025-04-24
1600.0
28.25
2025-05-29
1660.0
10.90
2025-06-26
1720.0
8.90
2025-07-31
1480.0
13.95
2025-09-30
1400.0
14.85
2025-10-28
1540.0
12.05
2025-11-25
1620.0
14.75
2025-12-30
1640.0
15.55
2026-02-24
1420.0
18.25
2026-04-28
1230.0
16.60
TradDt
StrkPric
atm_premium
2026-03-30
1320.0
114.25
2026-04-01
1340.0
104.85
2026-04-02
1370.0
107.30
2026-04-06
1380.0
99.50
2026-04-07
1410.0
95.10
2026-04-08
1430.0
139.05
2026-04-09
1440.0
87.80
2026-04-10
1420.0
81.00
2026-04-13
1400.0
77.90
2026-04-15
1420.0
72.80
2026-04-16
1420.0
71.30
2026-04-17
1420.0
69.60
2026-04-20
1410.0
67.60
2026-04-21
1410.0
62.65
2026-04-22
1260.0
41.95
2026-04-23
1250.0
35.85
2026-04-24
1200.0
26.95
2026-04-27
1230.0
16.60
POLYCAB
28/04/2026
8,100
8,065.50
2026-04-27
98.00
XpryDt
StrkPric
atm_premium
2024-08-29
6800.0
67.00
2024-09-26
6700.0
76.75
2024-10-31
6400.0
56.05
2024-11-28
7000.0
87.35
2025-01-30
5800.0
134.35
2025-03-27
5200.0
85.05
2025-04-24
5600.0
70.40
2025-05-29
6000.0
82.30
2025-06-26
6400.0
78.15
2025-07-31
6900.0
61.45
2025-09-30
7300.0
108.30
2025-10-28
7700.0
90.10
2025-11-25
7400.0
71.25
2025-12-30
7500.0
64.30
2026-02-24
7900.0
96.95
2026-04-28
8100.0
98.00
TradDt
StrkPric
atm_premium
2026-03-30
6800.0
560.35
2026-04-01
6900.0
537.70
2026-04-02
6900.0
530.95
2026-04-06
7100.0
499.30
2026-04-07
7200.0
519.80
2026-04-08
7600.0
468.20
2026-04-09
7600.0
463.70
2026-04-10
7700.0
446.10
2026-04-13
7600.0
452.10
2026-04-15
7800.0
417.15
2026-04-16
7900.0
381.60
2026-04-17
8200.0
388.75
2026-04-20
8200.0
366.40
2026-04-21
8000.0
363.90
2026-04-22
8100.0
291.75
2026-04-23
8000.0
222.45
2026-04-24
8000.0
167.30
2026-04-27
8100.0
98.00
YESBANK
28/04/2026
20
19.94
2026-04-27
0.14
XpryDt
StrkPric
atm_premium
2025-01-30
19.0
0.50
2025-03-27
17.0
0.15
2025-04-24
18.0
0.50
2025-05-29
21.0
0.25
2025-06-26
20.0
0.35
2025-07-31
19.0
0.30
2025-09-30
21.0
0.25
2025-10-28
23.0
0.40
2025-11-25
22.0
0.26
2025-12-30
21.0
0.45
2026-02-24
21.0
0.16
2026-04-28
20.0
0.14
TradDt
StrkPric
atm_premium
2026-03-30
17.0
1.60
2026-04-01
18.0
1.42
2026-04-02
18.0
1.53
2026-04-06
18.0
1.46
2026-04-07
18.0
1.41
2026-04-08
19.0
1.27
2026-04-09
19.0
1.23
2026-04-10
19.0
1.19
2026-04-13
19.0
1.22
2026-04-15
19.0
1.20
2026-04-16
20.0
1.14
2026-04-17
20.0
1.11
2026-04-20
20.0
0.81
2026-04-21
20.0
0.71
2026-04-22
20.0
0.56
2026-04-23
20.0
0.50
2026-04-24
20.0
0.37
2026-04-27
20.0
0.14
Low Straddle Range
NTPC
28/04/2026
407
410.20
2026-04-27
3.00
XpryDt
StrkPric
atm_premium
2024-08-29
410.0
3.65
2024-09-26
435.0
2.35
2024-10-31
405.0
6.30
2024-11-28
370.0
4.15
2025-01-30
320.0
5.25
2025-03-27
355.0
5.15
2025-04-24
365.0
4.05
2025-05-29
340.0
2.25
2025-06-26
330.0
1.70
2025-07-31
340.0
2.20
2025-09-30
340.0
2.05
2025-10-28
342.5
1.65
2025-11-25
322.5
3.80
2025-12-30
325.0
1.05
2026-02-24
372.5
2.50
2026-04-28
407.5
3.00
TradDt
StrkPric
atm_premium
2026-03-30
372.5
23.20
2026-04-01
367.5
22.50
2026-04-02
360.0
19.80
2026-04-06
367.5
18.40
2026-04-07
370.0
17.45
2026-04-08
375.0
15.25
2026-04-09
380.0
14.70
2026-04-10
380.0
13.65
2026-04-13
387.5
14.20
2026-04-15
392.5
11.95
2026-04-16
392.5
11.80
2026-04-17
395.0
10.50
2026-04-20
397.5
9.30
2026-04-21
397.5
8.55
2026-04-22
405.0
8.00
2026-04-23
402.5
6.30
2026-04-24
400.0
3.65
2026-04-27
407.5
3.00
Low Straddle Range
Low Volatile
CUMMINSIND
28/04/2026
5,200
5,233.20
2026-04-27
50.65
XpryDt
StrkPric
atm_premium
2024-08-29
3750.0
56.65
2024-09-26
3750.0
40.30
2024-10-31
3500.0
65.25
2024-11-28
3500.0
52.10
2025-01-30
2850.0
55.40
2025-03-27
3000.0
36.05
2025-04-24
2950.0
46.65
2025-05-29
3000.0
86.75
2025-06-26
3300.0
37.30
2025-07-31
3600.0
50.65
2025-09-30
4000.0
43.35
2025-10-28
4300.0
52.70
2025-11-25
4300.0
47.90
2025-12-30
4400.0
44.85
2026-02-24
4850.0
76.10
2026-04-28
5200.0
50.65
TradDt
StrkPric
atm_premium
2026-03-30
4550.0
379.20
2026-04-01
4650.0
349.15
2026-04-02
4650.0
344.35
2026-04-06
4700.0
331.30
2026-04-07
4650.0
328.35
2026-04-08
4850.0
295.20
2026-04-09
4900.0
290.20
2026-04-10
5150.0
286.75
2026-04-13
5000.0
291.00
2026-04-15
5000.0
267.40
2026-04-16
5050.0
245.95
2026-04-17
5150.0
235.75
2026-04-20
5200.0
221.90
2026-04-21
5150.0
194.30
2026-04-22
5200.0
156.05
2026-04-23
5150.0
134.70
2026-04-24
5250.0
104.95
2026-04-27
5200.0
50.65
Low Straddle Range
Low Volatile
JSWSTEEL
28/04/2026
1,280
1,282.70
2026-04-27
15.25
XpryDt
StrkPric
atm_premium
2024-08-29
950.0
10.05
2024-09-26
980.0
11.45
2024-10-31
960.0
14.65
2024-11-28
970.0
9.30
2025-01-30
940.0
13.15
2025-03-27
1050.0
9.15
2025-04-24
1040.0
12.45
2025-05-29
1000.0
12.25
2025-06-26
1030.0
14.45
2025-07-31
1040.0
11.20
2025-09-30
1120.0
9.25
2025-10-28
1150.0
12.15
2025-11-25
1110.0
12.55
2025-12-30
1090.0
11.55
2026-02-24
1240.0
15.85
2026-04-28
1280.0
15.25
TradDt
StrkPric
atm_premium
2026-03-30
1130.0
87.30
2026-04-01
1150.0
84.10
2026-04-02
1150.0
86.80
2026-04-06
1140.0
86.75
2026-04-07
1160.0
82.30
2026-04-08
1200.0
72.80
2026-04-09
1210.0
66.75
2026-04-10
1220.0
61.35
2026-04-13
1210.0
60.90
2026-04-15
1220.0
55.55
2026-04-16
1220.0
51.70
2026-04-17
1240.0
46.10
2026-04-20
1270.0
46.90
2026-04-21
1280.0
39.85
2026-04-22
1270.0
33.05
2026-04-23
1260.0
28.05
2026-04-24
1260.0
24.30
2026-04-27
1280.0
15.25
AUBANK
28/04/2026
1,040
1,043.00
2026-04-27
33.65
XpryDt
StrkPric
atm_premium
2024-08-29
630.0
6.30
2024-09-26
730.0
5.70
2024-10-31
610.0
6.30
2024-11-28
590.0
5.45
2025-01-30
595.0
12.60
2025-03-27
570.0
9.30
2025-04-24
665.0
13.20
2025-05-29
705.0
11.00
2025-06-26
805.0
6.60
2025-07-31
750.0
11.50
2025-09-30
740.0
7.50
2025-10-28
860.0
10.00
2025-11-25
920.0
9.95
2025-12-30
990.0
13.35
2026-02-24
970.0
21.15
2026-04-28
1040.0
33.65
TradDt
StrkPric
atm_premium
2026-03-30
850.0
85.75
2026-04-01
880.0
76.10
2026-04-02
870.0
77.85
2026-04-06
890.0
74.10
2026-04-07
890.0
71.15
2026-04-08
970.0
64.30
2026-04-09
960.0
65.05
2026-04-10
980.0
61.35
2026-04-13
980.0
61.45
2026-04-15
980.0
57.30
2026-04-16
990.0
53.20
2026-04-17
990.0
49.60
2026-04-20
1000.0
47.70
2026-04-21
1040.0
47.60
2026-04-22
1040.0
43.00
2026-04-23
1060.0
40.60
2026-04-24
1070.0
39.60
2026-04-27
1040.0
33.65
High Straddle Range
High Volatile
ADANIGREEN
28/04/2026
1,230
1,229.75
2026-04-27
28.45
XpryDt
StrkPric
atm_premium
2025-01-30
980.0
34.90
2025-03-27
920.0
17.40
2025-04-24
960.0
18.30
2025-05-29
1000.0
10.85
2025-06-26
980.0
10.85
2025-07-31
1000.0
25.00
2025-09-30
1040.0
17.70
2025-10-28
1020.0
22.30
2025-11-25
1000.0
19.60
2025-12-30
1000.0
7.90
2026-02-24
970.0
12.15
2026-04-28
1230.0
28.45
TradDt
StrkPric
atm_premium
2026-03-30
810.0
94.80
2026-04-01
860.0
84.95
2026-04-02
860.0
87.75
2026-04-06
930.0
98.00
2026-04-07
930.0
92.55
2026-04-08
1030.0
95.60
2026-04-09
1050.0
95.05
2026-04-10
1090.0
92.55
2026-04-13
1090.0
92.75
2026-04-15
1100.0
81.05
2026-04-16
1120.0
76.10
2026-04-17
1130.0
72.50
2026-04-20
1150.0
70.30
2026-04-21
1150.0
65.20
2026-04-22
1200.0
65.70
2026-04-23
1210.0
71.00
2026-04-24
1230.0
51.60
2026-04-27
1230.0
28.45
High Straddle Range
APOLLOHOSP
28/04/2026
7,800
7,825.00
2026-04-27
102.50
XpryDt
StrkPric
atm_premium
2024-08-29
6800.0
56.45
2024-09-26
7150.0
75.85
2024-10-31
7000.0
56.40
2024-11-28
7000.0
61.15
2025-01-30
6750.0
56.65
2025-03-27
6500.0
48.60
2025-04-24
7100.0
74.70
2025-05-29
6950.0
43.30
2025-06-26
7050.0
61.90
2025-07-31
7450.0
67.30
2025-09-30
7450.0
50.60
2025-10-28
7850.0
66.20
2025-11-25
7350.0
70.95
2025-12-30
7050.0
54.25
2026-02-24
7650.0
63.50
2026-04-28
7800.0
102.50
TradDt
StrkPric
atm_premium
2026-03-30
7450.0
480.70
2026-04-01
7350.0
452.70
2026-04-02
7350.0
435.30
2026-04-06
7400.0
408.70
2026-04-07
7350.0
386.55
2026-04-08
7400.0
350.40
2026-04-09
7500.0
338.90
2026-04-10
7550.0
314.90
2026-04-13
7550.0
312.20
2026-04-15
7650.0
275.00
2026-04-16
7550.0
261.00
2026-04-17
7700.0
239.90
2026-04-20
7650.0
228.25
2026-04-21
7750.0
197.35
2026-04-22
7650.0
173.75
2026-04-23
7750.0
159.05
2026-04-24
7700.0
122.10
2026-04-27
7800.0
102.50
SUZLON
28/04/2026
57
56.93
2026-04-27
0.99
XpryDt
StrkPric
atm_premium
2025-09-30
55.0
1.15
2025-10-28
54.0
0.60
2025-11-25
55.0
0.56
2025-12-30
53.0
0.47
2026-02-24
44.0
0.74
2026-04-28
57.0
0.99
TradDt
StrkPric
atm_premium
2026-03-30
40.0
4.62
2026-04-01
41.0
3.90
2026-04-02
41.0
3.65
2026-04-06
42.0
3.67
2026-04-07
42.0
3.49
2026-04-08
44.0
3.04
2026-04-09
44.0
2.90
2026-04-10
45.0
2.65
2026-04-13
46.0
2.61
2026-04-15
49.0
3.07
2026-04-16
50.0
2.88
2026-04-17
53.0
3.22
2026-04-20
52.0
2.89
2026-04-21
53.0
2.44
2026-04-22
54.0
1.85
2026-04-23
54.0
1.80
2026-04-24
54.0
1.50
2026-04-27
57.0
0.99
High Volatile
SBICARD
28/04/2026
670
670.70
2026-04-27
17.30
XpryDt
StrkPric
atm_premium
2024-08-29
735.0
8.80
2024-09-26
775.0
8.80
2024-10-31
685.0
11.50
2024-11-28
705.0
8.00
2025-01-30
765.0
14.65
2025-03-27
865.0
11.20
2025-04-24
920.0
12.90
2025-05-29
910.0
7.75
2025-06-26
970.0
11.00
2025-07-31
820.0
10.00
2025-09-30
870.0
11.00
2025-10-28
900.0
12.10
2025-11-25
870.0
12.05
2025-12-30
850.0
10.90
2026-02-24
780.0
10.55
2026-04-28
670.0
17.30
TradDt
StrkPric
atm_premium
2026-03-30
630.0
60.50
2026-04-01
630.0
56.00
2026-04-02
620.0
55.60
2026-04-06
630.0
51.45
2026-04-07
640.0
48.75
2026-04-08
670.0
42.60
2026-04-09
670.0
42.05
2026-04-10
670.0
40.25
2026-04-13
670.0
40.70
2026-04-15
680.0
38.40
2026-04-16
690.0
35.50
2026-04-17
700.0
33.10
2026-04-20
670.0
31.55
2026-04-21
680.0
27.70
2026-04-22
690.0
22.90
2026-04-23
680.0
22.50
2026-04-24
670.0
22.70
2026-04-27
670.0
17.30
High Straddle Range
High Volatile
COALINDIA
28/04/2026
455
452.50
2026-04-27
8.75
XpryDt
StrkPric
atm_premium
2024-08-29
530.00
6.75
2024-09-26
510.00
8.15
2024-10-31
450.00
6.40
2024-11-28
419.25
6.60
2025-01-30
380.00
4.95
2025-03-27
395.00
2.25
2025-04-24
400.00
4.30
2025-05-29
400.00
3.65
2025-06-26
390.00
3.05
2025-07-31
380.00
3.30
2025-09-30
390.00
3.20
2025-10-28
397.50
3.10
2025-11-25
372.50
3.00
2025-12-30
400.00
3.45
2026-02-24
425.00
5.95
2026-04-28
455.00
8.75
TradDt
StrkPric
atm_premium
2026-03-30
450.0
34.85
2026-04-01
447.5
31.20
2026-04-02
450.0
29.50
2026-04-06
457.5
27.35
2026-04-07
460.0
25.60
2026-04-08
445.0
24.20
2026-04-09
452.5
22.65
2026-04-10
432.5
24.55
2026-04-13
432.5
23.65
2026-04-15
435.0
20.75
2026-04-16
432.5
18.10
2026-04-17
440.0
16.40
2026-04-20
442.5
15.40
2026-04-21
442.5
13.05
2026-04-22
445.0
11.80
2026-04-23
452.5
10.65
2026-04-24
457.5
10.25
2026-04-27
455.0
8.75
HAL
28/04/2026
4,300
4,310.30
2026-04-27
43.95
XpryDt
StrkPric
atm_premium
2024-08-29
4700.0
45.00
2024-09-26
4400.0
42.00
2024-10-31
4200.0
49.35
2024-11-28
4500.0
72.70
2025-01-30
3700.0
70.00
2025-03-27
4150.0
89.15
2025-04-24
4300.0
58.20
2025-05-29
5000.0
54.90
2025-06-26
4800.0
55.95
2025-07-31
4550.0
54.60
2025-09-30
4800.0
79.40
2025-10-28
4750.0
48.65
2025-11-25
4450.0
59.25
2025-12-30
4350.0
39.10
2026-02-24
4050.0
89.30
2026-04-28
4300.0
43.95
TradDt
StrkPric
atm_premium
2026-03-30
3500.0
318.65
2026-04-01
3700.0
304.95
2026-04-02
3700.0
293.35
2026-04-06
3750.0
261.70
2026-04-07
3800.0
255.70
2026-04-08
3900.0
225.30
2026-04-09
4050.0
237.80
2026-04-10
4100.0
222.35
2026-04-13
4100.0
214.55
2026-04-15
4250.0
197.20
2026-04-16
4400.0
196.00
2026-04-17
4400.0
180.50
2026-04-20
4350.0
171.25
2026-04-21
4350.0
148.10
2026-04-22
4400.0
123.45
2026-04-23
4350.0
102.95
2026-04-24
4250.0
87.15
2026-04-27
4300.0
43.95
HEROMOTOCO
28/04/2026
5,050
5,043.00
2026-04-27
63.95
XpryDt
StrkPric
atm_premium
2024-08-29
5300.0
48.25
2024-09-26
6100.0
74.85
2024-10-31
4900.0
80.90
2024-11-28
4900.0
59.90
2025-01-30
4050.0
59.60
2025-03-27
3650.0
40.45
2025-04-24
3950.0
76.35
2025-05-29
4350.0
69.30
2025-06-26
4300.0
56.25
2025-07-31
4250.0
62.00
2025-09-30
5300.0
105.55
2025-10-28
5650.0
58.15
2025-11-25
6000.0
53.30
2025-12-30
5550.0
45.15
2026-02-24
5500.0
59.00
2026-04-28
5050.0
63.95
TradDt
StrkPric
atm_premium
2026-03-30
5100.0
454.40
2026-04-01
5150.0
410.35
2026-04-02
5050.0
399.55
2026-04-06
5150.0
376.75
2026-04-07
5100.0
371.65
2026-04-08
5300.0
318.40
2026-04-09
5300.0
316.00
2026-04-10
5500.0
299.70
2026-04-13
5250.0
320.15
2026-04-15
5300.0
278.45
2026-04-16
5150.0
262.35
2026-04-17
5250.0
226.90
2026-04-20
5300.0
206.75
2026-04-21
5250.0
189.10
2026-04-22
5200.0
162.20
2026-04-23
5050.0
136.15
2026-04-24
4950.0
107.30
2026-04-27
5050.0
63.95
PGEL
28/04/2026
560
564.50
2026-04-27
7.45
XpryDt
StrkPric
atm_premium
2025-07-31
800.0
13.85
2025-09-30
500.0
12.90
2025-10-28
570.0
7.15
2025-11-25
570.0
11.25
2025-12-30
580.0
8.80
2026-02-24
610.0
9.70
2026-04-28
560.0
7.45
TradDt
StrkPric
atm_premium
2026-03-30
470.0
62.75
2026-04-01
470.0
58.05
2026-04-02
440.0
60.30
2026-04-06
450.0
57.65
2026-04-07
440.0
53.65
2026-04-08
480.0
51.10
2026-04-09
480.0
48.70
2026-04-10
490.0
48.40
2026-04-13
490.0
46.40
2026-04-15
540.0
45.60
2026-04-16
560.0
42.50
2026-04-17
560.0
38.85
2026-04-20
560.0
33.95
2026-04-21
560.0
27.45
2026-04-22
570.0
21.15
2026-04-23
550.0
18.10
2026-04-24
550.0
12.25
2026-04-27
560.0
7.45
Low Straddle Range
Low Volatile
KOTAKBANK
28/04/2026
377
376.80
2026-04-27
5.95
XpryDt
StrkPric
atm_premium
2024-08-29
1800.0
17.65
2024-09-26
1900.0
17.65
2024-10-31
1740.0
18.55
2024-11-28
1780.0
10.35
2025-01-30
1920.0
25.45
2025-03-27
2140.0
13.85
2025-04-24
2220.0
20.90
2025-05-29
2080.0
24.90
2025-06-26
2200.0
18.60
2025-07-31
1960.0
10.80
2025-09-30
1980.0
16.40
2025-10-28
2160.0
24.40
2025-11-25
2080.0
18.85
2025-12-30
2160.0
12.60
2026-02-24
430.0
4.25
2026-04-28
377.5
5.95
TradDt
StrkPric
atm_premium
2026-03-30
355.0
29.70
2026-04-01
357.5
25.35
2026-04-02
360.0
25.25
2026-04-06
362.5
22.95
2026-04-07
362.5
21.95
2026-04-08
380.0
18.55
2026-04-09
372.5
18.80
2026-04-10
377.5
17.50
2026-04-13
372.5
17.45
2026-04-15
382.5
16.60
2026-04-16
380.0
14.95
2026-04-17
382.5
14.20
2026-04-20
380.0
12.45
2026-04-21
382.5
10.25
2026-04-22
377.5
9.00
2026-04-23
370.0
7.90
2026-04-24
372.5
6.80
2026-04-27
377.5
5.95
High Volatile
WAAREEENER
28/04/2026
3,350
3,358.30
2026-04-27
52.05
XpryDt
StrkPric
atm_premium
2026-02-24
2900.0
60.80
2026-04-28
3350.0
52.05
TradDt
StrkPric
atm_premium
2026-03-30
3100.0
349.65
2026-04-01
3100.0
334.75
2026-04-02
3100.0
308.55
2026-04-06
3100.0
287.20
2026-04-07
3100.0
276.25
2026-04-08
3150.0
275.30
2026-04-09
3250.0
291.25
2026-04-10
3300.0
256.15
2026-04-13
3350.0
253.80
2026-04-15
3450.0
224.75
2026-04-16
3450.0
200.20
2026-04-17
3450.0
189.55
2026-04-20
3500.0
161.80
2026-04-21
3500.0
153.75
2026-04-22
3450.0
129.25
2026-04-23
3400.0
79.20
2026-04-24
3300.0
60.00
2026-04-27
3350.0
52.05
HINDUNILVR
28/04/2026
2,320
2,328.30
2026-04-27
25.35
XpryDt
StrkPric
atm_premium
2024-08-29
2760.0
10.35
2024-09-26
2940.0
24.60
2024-10-31
2560.0
20.10
2024-11-28
2480.0
26.50
2025-01-30
2380.0
23.90
2025-03-27
2240.0
20.15
2025-04-24
2420.0
26.60
2025-05-29
2360.0
19.05
2025-06-26
2280.0
14.85
2025-07-31
2440.0
29.50
2025-09-30
2500.0
21.60
2025-10-28
2520.0
19.15
2025-11-25
2420.0
22.45
2025-12-30
2300.0
16.70
2026-02-24
2340.0
33.00
2026-04-28
2320.0
25.35
TradDt
StrkPric
atm_premium
2026-03-30
2060.0
142.35
2026-04-01
2080.0
126.90
2026-04-02
2080.0
114.95
2026-04-06
2080.0
104.00
2026-04-07
2120.0
97.60
2026-04-08
2160.0
86.10
2026-04-09
2140.0
85.55
2026-04-10
2160.0
80.75
2026-04-13
2140.0
78.95
2026-04-15
2160.0
71.95
2026-04-16
2140.0
70.10
2026-04-17
2240.0
69.05
2026-04-20
2240.0
63.70
2026-04-21
2300.0
59.55
2026-04-22
2360.0
56.10
2026-04-23
2360.0
49.15
2026-04-24
2320.0
40.50
2026-04-27
2320.0
25.35
TMPV
28/04/2026
355
354.35
2026-04-27
4.05
XpryDt
StrkPric
atm_premium
2025-10-28
410.0
4.30
2025-11-25
360.0
3.70
2025-12-30
360.0
3.70
2026-02-24
380.0
3.45
2026-04-28
355.0
4.05
TradDt
StrkPric
atm_premium
2026-03-30
295.0
32.75
2026-04-01
305.0
28.90
2026-04-02
305.0
27.35
2026-04-06
310.0
25.75
2026-04-07
310.0
24.60
2026-04-08
335.0
22.05
2026-04-09
335.0
20.75
2026-04-10
345.0
19.45
2026-04-13
345.0
19.45
2026-04-15
360.0
17.85
2026-04-16
355.0
15.55
2026-04-17
360.0
14.50
2026-04-20
355.0
14.50
2026-04-21
355.0
13.45
2026-04-22
360.0
10.10
2026-04-23
350.0
9.35
2026-04-24
350.0
7.15
2026-04-27
355.0
4.05
KAYNES
28/04/2026
4,200
4,194.40
2026-04-27
73.45
XpryDt
StrkPric
atm_premium
2025-06-26
5900.0
111.95
2025-07-31
5600.0
259.35
2025-09-30
7100.0
142.65
2025-10-28
6700.0
82.80
2025-11-25
5800.0
121.45
2025-12-30
4000.0
68.85
2026-02-24
3800.0
65.15
2026-04-28
4200.0
73.45
TradDt
StrkPric
atm_premium
2026-03-30
3450.0
479.40
2026-04-01
3550.0
443.35
2026-04-02
3500.0
448.90
2026-04-06
3700.0
401.65
2026-04-07
3750.0
379.55
2026-04-08
3900.0
342.10
2026-04-09
3800.0
349.85
2026-04-10
3850.0
321.85
2026-04-13
3900.0
308.05
2026-04-15
4000.0
269.30
2026-04-16
4200.0
276.20
2026-04-17
4200.0
258.95
2026-04-20
4200.0
234.85
2026-04-21
4200.0
213.20
2026-04-22
4450.0
173.10
2026-04-23
4400.0
150.05
2026-04-24
4250.0
120.00
2026-04-27
4200.0
73.45
TRENT
28/04/2026
4,250
4,260.90
2026-04-27
56.95
XpryDt
StrkPric
atm_premium
2024-08-29
7200.0
121.15
2024-09-26
7600.0
88.35
2024-10-31
7300.0
98.60
2024-11-28
6800.0
71.10
2025-01-30
5600.0
83.30
2025-03-27
5300.0
60.60
2025-04-24
5300.0
81.20
2025-05-29
5600.0
88.70
2025-06-26
6100.0
70.90
2025-07-31
5000.0
64.55
2025-09-30
4700.0
53.75
2025-10-28
4800.0
47.05
2025-11-25
4300.0
50.70
2025-12-30
4200.0
52.35
2026-02-24
4050.0
44.60
2026-04-28
4250.0
56.95
TradDt
StrkPric
atm_premium
2026-03-30
3300.0
341.20
2026-04-01
3550.0
317.50
2026-04-02
3550.0
331.55
2026-04-06
3800.0
321.95
2026-04-07
3800.0
305.15
2026-04-08
3900.0
272.50
2026-04-09
3850.0
263.00
2026-04-10
3950.0
250.10
2026-04-13
3900.0
245.25
2026-04-15
4000.0
218.95
2026-04-16
4100.0
215.90
2026-04-17
4100.0
197.20
2026-04-20
4250.0
235.85
2026-04-21
4400.0
233.25
2026-04-22
4450.0
251.10
2026-04-23
4250.0
152.05
2026-04-24
4300.0
99.35
2026-04-27
4250.0
56.95
CIPLA
28/04/2026
1,320
1,317.20
2026-04-27
17.95
XpryDt
StrkPric
atm_premium
2024-08-29
1620.0
16.25
2024-09-26
1640.0
18.95
2024-10-31
1420.0
20.85
2024-11-28
1480.0
15.55
2025-01-30
1420.0
27.95
2025-03-27
1480.0
11.90
2025-04-24
1520.0
12.95
2025-05-29
1460.0
14.65
2025-06-26
1520.0
15.15
2025-07-31
1560.0
9.00
2025-09-30
1500.0
23.15
2025-10-28
1580.0
8.05
2025-11-25
1500.0
19.55
2025-12-30
1490.0
13.00
2026-02-24
1320.0
26.65
2026-04-28
1320.0
17.95
TradDt
StrkPric
atm_premium
2026-03-30
1230.0
70.65
2026-04-01
1200.0
72.60
2026-04-02
1200.0
70.25
2026-04-06
1210.0
63.60
2026-04-07
1210.0
61.40
2026-04-08
1220.0
56.60
2026-04-09
1230.0
54.50
2026-04-10
1230.0
50.75
2026-04-13
1220.0
51.25
2026-04-15
1230.0
44.55
2026-04-16
1230.0
41.20
2026-04-17
1240.0
38.40
2026-04-20
1230.0
35.20
2026-04-21
1240.0
29.95
2026-04-22
1240.0
25.75
2026-04-23
1300.0
31.90
2026-04-24
1290.0
27.25
2026-04-27
1320.0
17.95
ETERNAL
28/04/2026
255
255.50
2026-04-27
6.10
XpryDt
StrkPric
atm_premium
2025-04-24
235.0
3.80
2025-05-29
225.0
3.20
2025-06-26
260.0
2.95
2025-07-31
305.0
4.60
2025-09-30
325.0
3.30
2025-10-28
335.0
4.05
2025-11-25
300.0
4.00
2025-12-30
280.0
3.75
2026-02-24
270.0
4.25
2026-04-28
255.0
6.10
TradDt
StrkPric
atm_premium
2026-03-30
230.0
26.39
2026-04-01
237.5
23.60
2026-04-02
232.5
23.70
2026-04-06
232.5
22.49
2026-04-07
232.5
21.91
2026-04-08
245.0
20.29
2026-04-09
240.0
20.25
2026-04-10
242.5
18.58
2026-04-13
237.5
18.75
2026-04-15
247.5
17.24
2026-04-16
252.5
16.42
2026-04-17
252.5
15.26
2026-04-20
255.0
13.18
2026-04-21
260.0
11.26
2026-04-22
262.5
9.42
2026-04-23
260.0
8.39
2026-04-24
257.5
6.86
2026-04-27
255.0
6.10
High Straddle Range
High Volatile
BEL
28/04/2026
435
435.60
2026-04-27
5.45
XpryDt
StrkPric
atm_premium
2024-08-29
300.0
2.65
2024-09-26
290.0
3.25
2024-10-31
290.0
5.30
2024-11-28
305.0
3.95
2025-01-30
265.0
4.95
2025-03-27
300.0
3.30
2025-04-24
305.0
2.85
2025-05-29
390.0
4.40
2025-06-26
405.0
5.00
2025-07-31
385.0
5.75
2025-09-30
400.0
4.40
2025-10-28
415.0
3.70
2025-11-25
405.0
5.35
2025-12-30
395.0
4.20
2026-02-24
440.0
5.10
2026-04-28
435.0
5.45
TradDt
StrkPric
atm_premium
2026-03-30
405.0
34.95
2026-04-01
420.0
32.10
2026-04-02
425.0
31.80
2026-04-06
430.0
28.80
2026-04-07
430.0
28.30
2026-04-08
435.0
25.75
2026-04-09
440.0
25.60
2026-04-10
445.0
23.45
2026-04-13
445.0
22.95
2026-04-15
450.0
20.25
2026-04-16
455.0
19.75
2026-04-17
465.0
19.05
2026-04-20
460.0
17.60
2026-04-21
450.0
15.70
2026-04-22
450.0
13.50
2026-04-23
450.0
11.70
2026-04-24
445.0
8.10
2026-04-27
435.0
5.45
JSWENERGY
28/04/2026
575
573.80
2026-04-27
11.65
XpryDt
StrkPric
atm_premium
2025-01-30
470.0
16.90
2025-03-27
550.0
9.75
2025-04-24
510.0
10.25
2025-05-29
500.0
6.20
2025-06-26
510.0
6.00
2025-07-31
530.0
8.00
2025-09-30
530.0
7.10
2025-10-28
530.0
6.10
2025-11-25
480.0
9.20
2025-12-30
470.0
6.15
2026-02-24
485.0
5.90
2026-04-28
575.0
11.65
TradDt
StrkPric
atm_premium
2026-03-30
475.0
41.85
2026-04-01
485.0
37.15
2026-04-02
490.0
38.60
2026-04-06
500.0
36.40
2026-04-07
490.0
35.85
2026-04-08
505.0
30.05
2026-04-09
490.0
30.90
2026-04-10
490.0
29.25
2026-04-13
510.0
32.80
2026-04-15
530.0
28.90
2026-04-16
535.0
27.10
2026-04-17
540.0
25.00
2026-04-20
540.0
21.85
2026-04-21
545.0
20.90
2026-04-22
560.0
18.60
2026-04-23
560.0
15.85
2026-04-24
545.0
11.95
2026-04-27
575.0
11.65
EICHERMOT
28/04/2026
7,200
7,174.00
2026-04-27
88.25
XpryDt
StrkPric
atm_premium
2024-08-29
4950.0
45.35
2024-09-26
4900.0
54.50
2024-10-31
4900.0
71.15
2024-11-28
4900.0
67.85
2025-01-30
5200.0
74.25
2025-03-27
5400.0
57.30
2025-04-24
5700.0
64.45
2025-05-29
5350.0
52.35
2025-06-26
5600.0
47.85
2025-07-31
5500.0
64.50
2025-09-30
7000.0
64.45
2025-10-28
6900.0
67.95
2025-11-25
7250.0
84.15
2025-12-30
7250.0
75.00
2026-02-24
8000.0
88.45
2026-04-28
7200.0
88.25
TradDt
StrkPric
atm_premium
2026-03-30
6650.0
519.45
2026-04-01
6850.0
517.40
2026-04-02
6700.0
514.85
2026-04-06
6650.0
495.75
2026-04-07
6650.0
462.35
2026-04-08
7150.0
405.40
2026-04-09
7150.0
400.70
2026-04-10
7450.0
383.10
2026-04-13
7100.0
403.15
2026-04-15
7150.0
342.75
2026-04-16
7150.0
322.20
2026-04-17
7200.0
293.50
2026-04-20
7250.0
268.85
2026-04-21
7250.0
242.15
2026-04-22
7200.0
204.75
2026-04-23
7100.0
185.65
2026-04-24
7100.0
172.25
2026-04-27
7200.0
88.25
CHOLAFIN
28/04/2026
1,560
1,560.70
2026-04-27
26.55
XpryDt
StrkPric
atm_premium
2024-08-29
1440.0
17.75
2024-09-26
1620.0
16.95
2024-10-31
1280.0
26.25
2024-11-28
1280.0
15.70
2025-01-30
1300.0
25.40
2025-03-27
1520.0
21.20
2025-04-24
1580.0
33.95
2025-05-29
1640.0
24.65
2025-06-26
1600.0
15.70
2025-07-31
1480.0
30.05
2025-09-30
1580.0
20.30
2025-10-28
1740.0
21.50
2025-11-25
1660.0
21.75
2025-12-30
1700.0
18.80
2026-02-24
1680.0
19.35
2026-04-28
1560.0
26.55
TradDt
StrkPric
atm_premium
2026-03-30
1360.0
122.35
2026-04-01
1380.0
117.50
2026-04-02
1360.0
119.85
2026-04-06
1400.0
112.25
2026-04-07
1420.0
108.15
2026-04-08
1560.0
98.10
2026-04-09
1540.0
95.80
2026-04-10
1580.0
91.55
2026-04-13
1520.0
94.75
2026-04-15
1540.0
84.05
2026-04-16
1580.0
79.60
2026-04-17
1580.0
74.70
2026-04-20
1560.0
74.35
2026-04-21
1580.0
63.30
2026-04-22
1560.0
53.00
2026-04-23
1540.0
47.55
2026-04-24
1560.0
37.80
2026-04-27
1560.0
26.55
COCHINSHIP
28/04/2026
1,680
1,679.40
2026-04-27
37.85
XpryDt
StrkPric
atm_premium
2026-04-28
1680.0
37.85
TradDt
StrkPric
atm_premium
2026-04-01
1340.0
158.10
2026-04-02
1300.0
143.70
2026-04-06
1340.0
139.50
2026-04-07
1340.0
138.65
2026-04-08
1380.0
257.70
2026-04-09
1420.0
140.40
2026-04-10
1460.0
140.25
2026-04-13
1440.0
136.30
2026-04-16
1500.0
115.50
2026-04-17
1560.0
114.55
2026-04-20
1540.0
107.05
2026-04-21
1560.0
100.45
2026-04-22
1580.0
105.55
2026-04-23
1600.0
64.45
2026-04-24
1660.0
64.65
2026-04-27
1680.0
37.85
High Straddle Range
BHARATFORG
28/04/2026
1,900
1,901.10
2026-04-27
21.90
XpryDt
StrkPric
atm_premium
2024-08-29
1580.0
16.35
2024-09-26
1560.0
17.20
2024-10-31
1420.0
23.90
2024-11-28
1320.0
14.60
2025-01-30
1200.0
19.05
2025-03-27
1180.0
11.20
2025-04-24
1140.0
15.15
2025-05-29
1260.0
13.15
2025-06-26
1280.0
14.35
2025-07-31
1180.0
16.05
2025-09-30
1200.0
12.40
2025-10-28
1300.0
15.05
2025-11-25
1420.0
20.70
2025-12-30
1440.0
16.25
2026-02-24
1820.0
23.85
2026-04-28
1900.0
21.90
TradDt
StrkPric
atm_premium
2026-03-30
1660.0
151.25
2026-04-01
1680.0
140.30
2026-04-02
1640.0
141.05
2026-04-06
1680.0
133.60
2026-04-07
1680.0
131.95
2026-04-08
1780.0
117.55
2026-04-09
1740.0
117.25
2026-04-10
1800.0
109.60
2026-04-13
1800.0
108.70
2026-04-15
1840.0
100.95
2026-04-16
1840.0
93.70
2026-04-17
1860.0
84.65
2026-04-20
1860.0
79.45
2026-04-21
1880.0
69.25
2026-04-22
1900.0
57.80
2026-04-23
1860.0
50.70
2026-04-24
1860.0
38.25
2026-04-27
1900.0
21.90
ASHOKLEY
28/04/2026
170
169.30
2026-04-27
2.33
XpryDt
StrkPric
atm_premium
2024-08-29
260.0
2.20
2024-09-26
237.5
3.15
2024-10-31
210.0
2.20
2024-11-28
235.0
2.30
2025-01-30
207.5
3.50
2025-03-27
212.5
6.00
2025-04-24
230.0
3.25
2025-05-29
240.0
2.45
2025-06-26
245.0
2.20
2025-07-31
122.5
1.30
2025-09-30
142.5
1.75
2025-10-28
141.0
1.80
2025-11-25
145.0
1.25
2025-12-30
175.0
1.58
2026-02-24
210.0
2.64
2026-04-28
170.0
2.33
TradDt
StrkPric
atm_premium
2026-03-30
155.0
16.39
2026-04-01
150.0
15.58
2026-04-02
147.5
14.84
2026-04-06
150.0
13.88
2026-04-07
152.5
13.46
2026-04-08
172.5
12.93
2026-04-09
170.0
12.43
2026-04-10
177.5
12.14
2026-04-13
172.5
11.91
2026-04-15
175.0
10.67
2026-04-16
177.5
9.83
2026-04-17
175.0
9.12
2026-04-20
175.0
8.63
2026-04-21
177.5
7.98
2026-04-22
180.0
6.79
2026-04-23
170.0
6.10
2026-04-24
170.0
4.43
2026-04-27
170.0
2.33
PERSISTENT
28/04/2026
4,850
4,818.10
2026-04-27
76.45
XpryDt
StrkPric
atm_premium
2024-08-29
5000.0
57.45
2024-09-26
5300.0
91.75
2024-10-31
5600.0
65.20
2024-11-28
5900.0
71.75
2025-01-30
6300.0
122.05
2025-03-27
5500.0
75.70
2025-04-24
5200.0
197.05
2025-05-29
5600.0
78.80
2025-06-26
6100.0
62.70
2025-07-31
5200.0
84.10
2025-09-30
4900.0
74.50
2025-10-28
5900.0
74.80
2025-11-25
6400.0
98.05
2025-12-30
6200.0
84.00
2026-02-24
5000.0
93.35
2026-04-28
4850.0
76.45
TradDt
StrkPric
atm_premium
2026-03-30
4700.0
518.45
2026-04-01
4950.0
477.40
2026-04-02
5150.0
482.50
2026-04-06
5250.0
458.45
2026-04-07
5300.0
449.15
2026-04-08
5350.0
441.80
2026-04-09
5450.0
822.65
2026-04-10
5400.0
406.85
2026-04-13
5350.0
394.85
2026-04-15
5500.0
377.40
2026-04-16
5500.0
371.05
2026-04-17
5450.0
370.70
2026-04-20
5350.0
371.60
2026-04-21
5350.0
350.65
2026-04-22
5100.0
225.50
2026-04-23
5050.0
192.15
2026-04-24
4750.0
127.05
2026-04-27
4850.0
76.45
HAVELLS
28/04/2026
1,280
1,274.10
2026-04-27
16.60
XpryDt
StrkPric
atm_premium
2024-08-29
1880.0
16.40
2024-09-26
2060.0
21.70
2024-10-31
1660.0
27.10
2024-11-28
1720.0
17.25
2025-01-30
1520.0
18.00
2025-03-27
1500.0
20.10
2025-04-24
1620.0
31.35
2025-05-29
1560.0
15.00
2025-06-26
1580.0
14.40
2025-07-31
1520.0
16.15
2025-09-30
1500.0
12.50
2025-10-28
1500.0
15.95
2025-11-25
1420.0
14.25
2025-12-30
1420.0
16.00
2026-02-24
1410.0
16.90
2026-04-28
1280.0
16.60
TradDt
StrkPric
atm_premium
2026-03-30
1190.0
122.45
2026-04-01
1190.0
93.75
2026-04-02
1180.0
96.90
2026-04-06
1210.0
109.40
2026-04-07
1240.0
93.00
2026-04-08
1250.0
84.50
2026-04-09
1260.0
80.80
2026-04-10
1280.0
77.25
2026-04-13
1280.0
76.05
2026-04-15
1280.0
72.65
2026-04-16
1290.0
68.75
2026-04-17
1310.0
65.75
2026-04-20
1310.0
62.15
2026-04-21
1330.0
61.80
2026-04-22
1340.0
58.25
2026-04-23
1240.0
39.60
2026-04-24
1240.0
27.55
2026-04-27
1280.0
16.60
PNBHOUSING
28/04/2026
1,050
1,047.00
2026-04-27
12.15
XpryDt
StrkPric
atm_premium
2025-04-24
1000.0
19.25
2025-06-26
1080.0
17.55
2025-07-31
980.0
18.25
2025-09-30
880.0
16.35
2025-10-28
930.0
36.30
2025-11-25
870.0
14.35
2025-12-30
930.0
12.40
2026-02-24
840.0
14.65
2026-04-28
1050.0
12.15
TradDt
StrkPric
atm_premium
2026-03-30
760.0
156.15
2026-04-01
790.0
69.50
2026-04-02
790.0
76.70
2026-04-06
820.0
71.80
2026-04-07
820.0
72.45
2026-04-08
880.0
67.65
2026-04-10
870.0
68.35
2026-04-13
850.0
65.15
2026-04-15
870.0
58.30
2026-04-16
900.0
60.95
2026-04-17
930.0
147.40
2026-04-20
910.0
56.95
2026-04-21
980.0
44.75
2026-04-22
990.0
36.55
2026-04-23
1010.0
29.40
2026-04-24
1030.0
28.30
2026-04-27
1050.0
12.15
TATASTEEL
28/04/2026
214
213.29
2026-04-27
2.52
XpryDt
StrkPric
atm_premium
2024-08-29
155.0
2.10
2024-09-26
162.5
2.35
2024-10-31
150.0
2.60
2024-11-28
145.0
1.85
2025-01-30
131.0
2.20
2025-03-27
156.0
1.40
2025-04-24
140.0
1.70
2025-05-29
160.0
1.20
2025-06-26
156.4
0.75
2025-07-31
161.4
2.60
2025-09-30
170.0
1.30
2025-10-28
177.5
2.05
2025-11-25
165.0
1.74
2025-12-30
172.5
1.49
2026-02-24
208.0
1.67
2026-04-28
214.0
2.52
TradDt
StrkPric
atm_premium
2026-03-30
193.0
15.88
2026-04-01
196.0
14.42
2026-04-02
195.0
14.90
2026-04-06
197.0
13.91
2026-04-07
198.0
13.19
2026-04-08
205.0
11.43
2026-04-09
206.0
11.27
2026-04-10
207.5
10.72
2026-04-13
206.0
10.91
2026-04-15
209.0
9.71
2026-04-16
211.0
9.33
2026-04-17
212.0
8.40
2026-04-20
211.0
7.84
2026-04-21
212.0
6.97
2026-04-22
212.5
6.02
2026-04-23
211.0
5.09
2026-04-24
210.0
3.95
2026-04-27
214.0
2.52
LUPIN
28/04/2026
2,320
2,324.50
2026-04-27
26.80
XpryDt
StrkPric
atm_premium
2024-08-29
2200.0
31.70
2024-09-26
2220.0
15.35
2024-10-31
2160.0
35.80
2024-11-28
2000.0
34.60
2025-01-30
2060.0
29.90
2025-03-27
2060.0
22.55
2025-04-24
2080.0
31.00
2025-05-29
1940.0
21.60
2025-06-26
1940.0
16.25
2025-07-31
1980.0
22.90
2025-09-30
1940.0
23.50
2025-10-28
1920.0
20.10
2025-11-25
2000.0
25.25
2025-12-30
2080.0
20.85
2026-02-24
2240.0
34.80
2026-04-28
2320.0
26.80
TradDt
StrkPric
atm_premium
2026-03-30
2320.0
146.00
2026-04-01
2280.0
139.15
2026-04-02
2260.0
138.75
2026-04-06
2280.0
121.20
2026-04-07
2300.0
117.25
2026-04-08
2300.0
108.10
2026-04-09
2300.0
107.35
2026-04-10
2340.0
99.65
2026-04-13
2320.0
100.65
2026-04-15
2340.0
90.35
2026-04-16
2320.0
83.10
2026-04-17
2320.0
78.00
2026-04-20
2320.0
74.60
2026-04-21
2320.0
61.15
2026-04-22
2320.0
51.05
2026-04-23
2340.0
51.60
2026-04-24
2300.0
41.55
2026-04-27
2320.0
26.80
RECLTD
28/04/2026
380
378.05
2026-04-27
6.25
XpryDt
StrkPric
atm_premium
2024-08-29
620.0
8.55
2024-09-26
540.0
6.50
2024-10-31
540.0
9.10
2024-11-28
530.0
9.00
2025-01-30
440.0
10.75
2025-03-27
420.0
8.85
2025-04-24
440.0
7.10
2025-05-29
400.0
5.20
2025-06-26
400.0
3.90
2025-07-31
400.0
4.75
2025-09-30
370.0
4.85
2025-10-28
375.0
5.65
2025-11-25
355.0
3.90
2025-12-30
355.0
3.10
2026-02-24
352.5
5.40
2026-04-28
380.0
6.25
TradDt
StrkPric
atm_premium
2026-03-30
307.5
28.70
2026-04-01
322.5
27.25
2026-04-02
327.5
26.00
2026-04-06
327.5
24.95
2026-04-07
330.0
23.95
2026-04-08
342.5
21.35
2026-04-09
347.5
21.10
2026-04-10
350.0
19.40
2026-04-13
347.5
19.15
2026-04-15
352.5
17.90
2026-04-16
365.0
17.00
2026-04-17
375.0
16.15
2026-04-20
380.0
15.45
2026-04-21
385.0
13.90
2026-04-22
385.0
11.95
2026-04-23
375.0
10.30
2026-04-24
375.0
7.45
2026-04-27
380.0
6.25
ASIANPAINT
28/04/2026
2,480
2,485.20
2026-04-27
24.70
XpryDt
StrkPric
atm_premium
2024-08-29
3120.0
23.40
2024-09-26
3240.0
24.30
2024-10-31
3000.0
22.90
2024-11-28
2500.0
26.80
2025-01-30
2220.0
28.10
2025-03-27
2320.0
22.95
2025-04-24
2440.0
20.10
2025-05-29
2300.0
24.80
2025-06-26
2280.0
9.80
2025-07-31
2420.0
14.90
2025-09-30
2360.0
24.00
2025-10-28
2520.0
17.50
2025-11-25
2880.0
21.80
2025-12-30
2780.0
20.65
2026-02-24
2420.0
26.50
2026-04-28
2480.0
24.70
TradDt
StrkPric
atm_premium
2026-03-30
2180.0
177.60
2026-04-01
2240.0
160.55
2026-04-02
2180.0
165.50
2026-04-06
2200.0
152.90
2026-04-07
2200.0
145.50
2026-04-08
2300.0
123.60
2026-04-09
2280.0
122.30
2026-04-10
2360.0
121.90
2026-04-13
2360.0
121.90
2026-04-15
2420.0
109.70
2026-04-16
2440.0
101.95
2026-04-17
2460.0
94.30
2026-04-20
2520.0
86.90
2026-04-21
2540.0
78.30
2026-04-22
2560.0
69.25
2026-04-23
2520.0
60.95
2026-04-24
2480.0
46.10
2026-04-27
2480.0
24.70
HINDPETRO
28/04/2026
380
380.90
2026-04-27
6.70
XpryDt
StrkPric
atm_premium
2024-08-29
409.0
6.35
2024-09-26
419.0
7.50
2024-10-31
380.0
9.45
2024-11-28
380.0
4.25
2025-01-30
345.0
6.05
2025-03-27
350.0
4.50
2025-04-24
390.0
5.10
2025-05-29
420.0
6.05
2025-06-26
410.0
4.05
2025-07-31
425.0
7.75
2025-09-30
445.0
6.20
2025-10-28
455.0
6.55
2025-11-25
465.0
6.70
2025-12-30
475.0
3.85
2026-02-24
440.0
5.80
2026-04-28
380.0
6.70
TradDt
StrkPric
atm_premium
2026-03-30
335.0
38.55
2026-04-01
335.0
34.70
2026-04-02
325.0
34.00
2026-04-06
330.0
33.65
2026-04-07
335.0
31.20
2026-04-08
365.0
29.20
2026-04-09
360.0
27.70
2026-04-10
360.0
26.80
2026-04-13
350.0
26.60
2026-04-15
370.0
23.45
2026-04-16
370.0
21.75
2026-04-17
370.0
20.55
2026-04-20
380.0
20.05
2026-04-21
385.0
17.85
2026-04-22
385.0
15.40
2026-04-23
375.0
12.90
2026-04-24
375.0
10.80
2026-04-27
380.0
6.70
ANGELONE
28/04/2026
320
318.64
2026-04-27
3.67
XpryDt
StrkPric
atm_premium
2025-01-30
2300.0
64.95
2025-03-27
2300.0
38.70
2025-04-24
2500.0
45.00
2025-05-29
3050.0
54.85
2025-06-26
2850.0
63.20
2025-07-31
2650.0
39.30
2025-09-30
2150.0
36.85
2025-10-28
2550.0
35.30
2025-11-25
2700.0
33.00
2025-12-30
2400.0
35.90
2026-02-24
2500.0
25.10
2026-04-28
320.0
3.67
TradDt
StrkPric
atm_premium
2026-03-30
230.0
27.17
2026-04-01
240.0
25.35
2026-04-02
240.0
25.57
2026-04-06
245.0
25.99
2026-04-07
245.0
24.88
2026-04-08
265.0
23.53
2026-04-09
275.0
25.39
2026-04-10
280.0
24.62
2026-04-13
280.0
25.31
2026-04-15
295.0
25.57
2026-04-16
290.0
23.01
2026-04-17
320.0
19.88
2026-04-20
320.0
17.04
2026-04-21
325.0
14.71
2026-04-22
330.0
11.96
2026-04-23
320.0
10.80
2026-04-24
315.0
7.84
2026-04-27
320.0
3.67
BPCL
28/04/2026
315
312.65
2026-04-27
5.45
XpryDt
StrkPric
atm_premium
2024-08-29
349.5
4.00
2024-09-26
340.0
3.45
2024-10-31
310.0
4.60
2024-11-28
295.0
4.70
2025-01-30
255.0
4.75
2025-03-27
270.0
2.40
2025-04-24
300.0
2.70
2025-05-29
320.0
4.30
2025-06-26
320.0
3.45
2025-07-31
335.0
7.10
2025-09-30
340.0
5.25
2025-10-28
345.0
5.70
2025-11-25
360.0
3.55
2025-12-30
370.0
4.65
2026-02-24
370.0
6.30
2026-04-28
315.0
5.45
TradDt
StrkPric
atm_premium
2026-03-30
280.0
29.65
2026-04-01
280.0
26.25
2026-04-02
280.0
26.00
2026-04-06
280.0
25.20
2026-04-07
280.0
24.05
2026-04-08
300.0
22.40
2026-04-09
300.0
20.65
2026-04-10
300.0
19.85
2026-04-13
295.0
19.90
2026-04-15
310.0
18.35
2026-04-16
310.0
17.35
2026-04-17
315.0
15.95
2026-04-20
315.0
15.05
2026-04-21
315.0
13.70
2026-04-22
315.0
11.30
2026-04-23
310.0
9.30
2026-04-24
310.0
7.25
2026-04-27
315.0
5.45
AMBUJACEM
28/04/2026
460
460.50
2026-04-27
7.55
XpryDt
StrkPric
atm_premium
2024-08-29
620.0
9.20
2024-09-26
620.0
8.10
2024-10-31
580.0
5.80
2024-11-28
510.0
11.90
2025-01-30
520.0
12.30
2025-03-27
530.0
5.25
2025-04-24
575.0
7.45
2025-05-29
560.0
6.50
2025-06-26
560.0
6.65
2025-07-31
615.0
12.95
2025-09-30
565.0
7.00
2025-10-28
560.0
7.70
2025-11-25
545.0
5.70
2025-12-30
550.0
4.80
2026-02-24
515.0
4.70
2026-04-28
460.0
7.55
TradDt
StrkPric
atm_premium
2026-03-30
405.0
34.90
2026-04-01
420.0
31.70
2026-04-02
420.0
32.35
2026-04-06
430.0
32.05
2026-04-07
425.0
32.05
2026-04-08
450.0
29.50
2026-04-09
435.0
30.15
2026-04-10
445.0
28.90
2026-04-13
445.0
28.40
2026-04-15
455.0
24.65
2026-04-16
460.0
23.15
2026-04-17
460.0
21.65
2026-04-20
455.0
20.70
2026-04-21
455.0
17.85
2026-04-22
460.0
15.35
2026-04-23
450.0
14.35
2026-04-24
450.0
10.30
2026-04-27
460.0
7.55
BIOCON
28/04/2026
360
362.00
2026-04-27
3.55
XpryDt
StrkPric
atm_premium
2024-08-29
355.0
4.05
2024-09-26
370.0
6.30
2024-10-31
320.0
14.35
2024-11-28
360.0
5.50
2025-01-30
355.0
10.15
2025-03-27
350.0
3.35
2025-04-24
335.0
5.05
2025-05-29
335.0
3.50
2025-06-26
350.0
3.80
2025-07-31
400.0
5.95
2025-09-30
340.0
2.70
2025-10-28
360.0
3.80
2025-11-25
395.0
3.25
2025-12-30
390.0
3.55
2026-02-24
385.0
6.45
2026-04-28
360.0
3.55
TradDt
StrkPric
atm_premium
2026-03-30
360.0
28.80
2026-04-01
365.0
26.40
2026-04-02
355.0
27.90
2026-04-06
355.0
25.85
2026-04-07
340.0
28.15
2026-04-08
350.0
23.85
2026-04-09
345.0
22.90
2026-04-10
350.0
20.90
2026-04-13
345.0
20.60
2026-04-15
350.0
17.80
2026-04-16
350.0
16.20
2026-04-17
360.0
15.40
2026-04-20
360.0
13.60
2026-04-21
360.0
11.60
2026-04-22
360.0
9.60
2026-04-23
360.0
8.40
2026-04-24
350.0
7.30
2026-04-27
360.0
3.55
Low Straddle Range
Low Volatile
BLUESTARCO
28/04/2026
1,920
1,916.30
2026-04-27
27.00
XpryDt
StrkPric
atm_premium
2025-06-26
1640.0
26.20
2025-07-31
1760.0
22.15
2025-09-30
1880.0
21.50
2025-10-28
1980.0
20.70
2025-11-25
1780.0
26.10
2025-12-30
1740.0
30.50
2026-02-24
1960.0
23.30
2026-04-28
1920.0
27.00
TradDt
StrkPric
atm_premium
2026-03-30
1620.0
161.35
2026-04-01
1540.0
159.15
2026-04-02
1540.0
158.35
2026-04-06
1560.0
154.05
2026-04-07
1540.0
146.45
2026-04-08
1620.0
123.35
2026-04-09
1640.0
128.25
2026-04-10
1680.0
114.50
2026-04-13
1720.0
116.25
2026-04-15
1800.0
103.80
2026-04-16
1840.0
103.45
2026-04-17
1860.0
94.60
2026-04-20
1860.0
89.60
2026-04-21
1860.0
76.40
2026-04-22
1900.0
65.15
2026-04-23
1840.0
51.20
2026-04-24
1820.0
34.40
2026-04-27
1920.0
27.00
GODREJPROP
28/04/2026
1,820
1,828.20
2026-04-27
18.85
XpryDt
StrkPric
atm_premium
2024-08-29
2900.0
59.15
2024-09-26
3300.0
60.15
2024-10-31
2850.0
49.65
2024-11-28
2850.0
48.70
2025-01-30
2250.0
49.40
2025-03-27
2100.0
36.80
2025-04-24
2150.0
35.10
2025-05-29
2250.0
42.60
2025-06-26
2400.0
30.15
2025-07-31
2150.0
42.40
2025-09-30
2000.0
28.45
2025-10-28
2320.0
26.85
2025-11-25
2040.0
25.55
2025-12-30
2000.0
19.45
2026-02-24
1820.0
25.85
2026-04-28
1820.0
18.85
TradDt
StrkPric
atm_premium
2026-03-30
1480.0
167.10
2026-04-01
1520.0
151.20
2026-04-02
1520.0
150.10
2026-04-06
1600.0
147.35
2026-04-07
1620.0
145.15
2026-04-08
1720.0
303.75
2026-04-09
1700.0
128.15
2026-04-10
1720.0
123.15
2026-04-13
1700.0
118.30
2026-04-15
1740.0
103.50
2026-04-16
1740.0
97.30
2026-04-17
1760.0
88.70
2026-04-20
1760.0
82.15
2026-04-21
1800.0
72.95
2026-04-22
1820.0
64.05
2026-04-23
1780.0
57.80
2026-04-24
1780.0
52.15
2026-04-27
1820.0
18.85
Low Volatile
TORNTPOWER
28/04/2026
1,780
1,772.40
2026-04-27
41.35
XpryDt
StrkPric
atm_premium
2025-03-27
1500.0
15.55
2025-04-24
1620.0
34.00
2025-05-29
1400.0
15.50
2025-06-26
1460.0
13.50
2025-07-31
1340.0
21.15
2025-09-30
1220.0
16.35
2025-10-28
1320.0
11.75
2025-11-25
1300.0
13.90
2025-12-30
1280.0
10.65
2026-02-24
1530.0
16.80
2026-04-28
1780.0
41.35
TradDt
StrkPric
atm_premium
2026-03-30
1320.0
174.60
2026-04-01
1350.0
111.50
2026-04-02
1340.0
112.20
2026-04-06
1390.0
107.05
2026-04-07
1400.0
102.65
2026-04-08
1450.0
90.90
2026-04-09
1450.0
86.55
2026-04-10
1480.0
232.95
2026-04-13
1480.0
240.75
2026-04-15
1500.0
71.90
2026-04-16
1520.0
66.85
2026-04-17
1560.0
137.45
2026-04-20
1610.0
67.35
2026-04-21
1620.0
57.60
2026-04-22
1660.0
50.65
2026-04-23
1740.0
386.00
2026-04-24
1700.0
43.60
2026-04-27
1780.0
41.35
High Straddle Range
High Volatile
SBILIFE
28/04/2026
1,820
1,815.40
2026-04-27
17.25
XpryDt
StrkPric
atm_premium
2024-08-29
1840.0
18.10
2024-09-26
1860.0
18.25
2024-10-31
1620.0
18.80
2024-11-28
1500.0
11.40
2025-01-30
1460.0
17.65
2025-03-27
1540.0
11.10
2025-04-24
1620.0
20.65
2025-05-29
1800.0
10.40
2025-06-26
1840.0
9.65
2025-07-31
1840.0
12.05
2025-09-30
1780.0
26.15
2025-10-28
1900.0
18.50
2025-11-25
2020.0
12.20
2025-12-30
2020.0
20.60
2026-02-24
2100.0
23.30
2026-04-28
1820.0
17.25
TradDt
StrkPric
atm_premium
2026-03-30
1780.0
126.40
2026-04-01
1800.0
115.25
2026-04-02
1780.0
116.05
2026-04-06
1840.0
111.15
2026-04-07
1840.0
105.55
2026-04-08
1920.0
93.05
2026-04-09
1900.0
94.95
2026-04-10
1920.0
91.75
2026-04-13
1920.0
84.35
2026-04-15
1980.0
72.75
2026-04-16
1980.0
73.10
2026-04-17
1960.0
66.70
2026-04-20
1980.0
65.00
2026-04-21
1920.0
66.55
2026-04-22
1880.0
78.60
2026-04-23
1820.0
48.50
2026-04-24
1760.0
37.60
2026-04-27
1820.0
17.25
LODHA
28/04/2026
880
879.45
2026-04-27
15.40
XpryDt
StrkPric
atm_premium
2025-01-30
1140.0
18.20
2025-03-27
1200.0
17.95
2025-04-24
1360.0
24.10
2025-05-29
1460.0
22.60
2025-06-26
1460.0
19.20
2025-07-31
1240.0
18.55
2025-09-30
1160.0
14.70
2025-10-28
1180.0
19.25
2025-11-25
1160.0
16.55
2025-12-30
1060.0
18.90
2026-02-24
1070.0
13.25
2026-04-28
880.0
15.40
TradDt
StrkPric
atm_premium
2026-03-30
680.0
80.50
2026-04-01
690.0
65.35
2026-04-02
700.0
68.95
2026-04-06
720.0
67.70
2026-04-07
720.0
65.15
2026-04-08
780.0
58.55
2026-04-09
790.0
58.95
2026-04-10
830.0
62.85
2026-04-13
820.0
61.30
2026-04-15
860.0
56.60
2026-04-16
880.0
54.30
2026-04-17
870.0
50.55
2026-04-20
860.0
48.05
2026-04-21
880.0
42.00
2026-04-22
880.0
38.80
2026-04-23
860.0
36.75
2026-04-24
840.0
32.70
2026-04-27
880.0
15.40
DELHIVERY
28/04/2026
460
462.70
2026-04-27
4.90
XpryDt
StrkPric
atm_premium
2025-01-30
325.0
7.85
2025-03-27
255.0
3.10
2025-04-24
305.0
5.35
2025-05-29
360.0
3.70
2025-06-26
385.0
5.70
2025-07-31
410.0
5.55
2025-09-30
440.0
6.50
2025-10-28
470.0
6.55
2025-11-25
405.0
6.40
2025-12-30
405.0
3.70
2026-02-24
435.0
6.40
2026-04-28
460.0
4.90
TradDt
StrkPric
atm_premium
2026-03-30
420.0
35.85
2026-04-01
435.0
33.30
2026-04-02
430.0
35.95
2026-04-06
440.0
35.60
2026-04-07
445.0
34.75
2026-04-08
460.0
30.60
2026-04-09
470.0
30.25
2026-04-10
470.0
28.60
2026-04-13
465.0
27.45
2026-04-15
460.0
24.65
2026-04-16
460.0
23.15
2026-04-17
465.0
23.95
2026-04-20
465.0
20.65
2026-04-21
470.0
19.20
2026-04-22
460.0
16.75
2026-04-23
450.0
13.25
2026-04-24
450.0
9.05
2026-04-27
460.0
4.90
Low Straddle Range
Low Volatile
SIEMENS
28/04/2026
3,850
3,856.00
2026-04-27
61.15
XpryDt
StrkPric
atm_premium
2024-08-29
7000.0
83.25
2024-09-26
7200.0
71.15
2024-10-31
6900.0
79.80
2024-11-28
7400.0
105.20
2025-01-30
5800.0
112.80
2025-03-27
5400.0
155.20
2025-04-24
2900.0
68.50
2025-05-29
3300.0
50.95
2025-07-31
3050.0
40.25
2025-09-30
3100.0
34.05
2025-10-28
3150.0
48.05
2025-11-25
3150.0
43.60
2025-12-30
3050.0
38.80
2026-02-24
3300.0
65.70
2026-04-28
3850.0
61.15
TradDt
StrkPric
atm_premium
2026-03-30
2950.0
273.00
2026-04-01
3000.0
245.30
2026-04-02
3000.0
256.30
2026-04-06
3050.0
248.95
2026-04-07
3050.0
247.10
2026-04-08
3250.0
249.30
2026-04-09
3250.0
209.45
2026-04-10
3400.0
216.60
2026-04-13
3350.0
212.20
2026-04-15
3550.0
218.25
2026-04-16
3550.0
194.25
2026-04-17
3700.0
191.85
2026-04-20
3700.0
174.90
2026-04-21
3750.0
165.90
2026-04-22
3850.0
149.55
2026-04-23
3900.0
133.30
2026-04-24
3800.0
93.35
2026-04-27
3850.0
61.15
FEDERALBNK
28/04/2026
295
294.05
2026-04-27
3.35
XpryDt
StrkPric
atm_premium
2024-08-29
195.0
1.60
2024-09-26
192.5
2.40
2024-10-31
202.5
2.60
2024-11-28
212.5
2.15
2025-01-30
185.0
2.30
2025-03-27
192.5
1.65
2025-04-24
200.0
2.60
2025-05-29
202.5
3.05
2025-06-26
210.0
1.35
2025-07-31
205.0
2.05
2025-09-30
190.0
1.85
2025-10-28
232.5
2.45
2025-11-25
247.5
2.11
2025-12-30
262.5
2.30
2026-02-24
295.0
3.50
2026-04-28
295.0
3.35
TradDt
StrkPric
atm_premium
2026-03-30
260.0
21.60
2026-04-01
270.0
19.50
2026-04-02
265.0
20.20
2026-04-06
272.5
19.25
2026-04-07
275.0
18.85
2026-04-08
285.0
15.60
2026-04-09
285.0
15.30
2026-04-10
292.5
14.40
2026-04-13
290.0
15.25
2026-04-15
287.5
13.90
2026-04-16
285.0
12.95
2026-04-17
292.5
11.55
2026-04-20
295.0
10.55
2026-04-21
295.0
9.35
2026-04-22
297.5
8.00
2026-04-23
295.0
6.80
2026-04-24
292.5
5.75
2026-04-27
295.0
3.35
BRITANNIA
28/04/2026
5,700
5,717.50
2026-04-27
76.45
XpryDt
StrkPric
atm_premium
2024-08-29
5700.0
60.25
2024-09-26
6200.0
50.50
2024-10-31
5800.0
68.75
2024-11-28
5000.0
60.90
2025-01-30
5000.0
57.70
2025-03-27
4850.0
42.80
2025-04-24
5550.0
55.05
2025-05-29
5450.0
57.35
2025-06-26
5700.0
47.65
2025-07-31
5750.0
68.10
2025-09-30
5950.0
51.20
2025-10-28
5900.0
64.20
2025-11-25
5800.0
43.50
2025-12-30
6050.0
61.60
2026-02-24
6100.0
52.55
2026-04-28
5700.0
76.45
TradDt
StrkPric
atm_premium
2026-03-30
5450.0
972.55
2026-04-01
5500.0
312.75
2026-04-02
5450.0
312.80
2026-04-06
5550.0
294.10
2026-04-07
5550.0
288.55
2026-04-08
5600.0
264.00
2026-04-09
5500.0
276.00
2026-04-10
5550.0
252.80
2026-04-13
5600.0
254.15
2026-04-15
5650.0
226.00
2026-04-16
5600.0
211.10
2026-04-17
5750.0
195.60
2026-04-20
5700.0
179.40
2026-04-21
5850.0
258.95
2026-04-22
5750.0
155.75
2026-04-23
5650.0
120.00
2026-04-24
5750.0
116.70
2026-04-27
5700.0
76.45
SYMBOL Expiry Date Strike Price Spot Price Updated on ATM Premium Expiry Wise History Current Expiry History Straddle Range Indicative Volatility