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
10/03/2026
24,450
24,450.40
2026-03-06
461.90
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
TradDt
StrkPric
atm_premium
2026-03-02
24900.0
536.25
2026-03-04
24500.0
629.90
2026-03-05
24750.0
430.20
2026-03-06
24450.0
461.90
Low Straddle Range
High Volatile
BANKNIFTY
30/03/2026
58,100
57,783.20
2026-03-06
2,300.05
XpryDt
StrkPric
atm_premium
2025-01-30
50200.0
1873.75
2025-02-27
49500.0
1739.90
2025-03-27
48400.0
1537.95
2025-05-29
55100.0
1985.20
2025-06-26
56200.0
1946.75
2025-07-31
57200.0
1503.85
2025-08-28
55900.0
1323.80
2026-03-30
58100.0
2300.05
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
Low Straddle Range
BEL
30/03/2026
470
468.45
2026-03-06
29.35
XpryDt
StrkPric
atm_premium
2024-08-29
290.0
24.30
2024-09-26
300.0
19.55
2024-10-31
270.0
17.95
2024-11-28
285.0
21.00
2024-12-26
310.0
18.85
2025-01-30
285.0
18.90
2025-02-27
275.0
20.80
2025-03-27
255.0
18.55
2025-05-29
315.0
22.65
2025-06-26
390.0
25.65
2025-07-31
420.0
24.80
2025-08-28
390.0
18.85
2026-03-30
470.0
29.35
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
RELIANCE
30/03/2026
1,410
1,404.85
2026-03-06
67.40
XpryDt
StrkPric
atm_premium
2024-08-29
2900.0
131.85
2024-09-26
3040.0
120.60
2024-10-31
2760.0
129.50
2024-11-28
1310.0
67.90
2024-12-26
1320.0
52.45
2025-01-30
1230.0
51.20
2025-02-27
1250.0
52.50
2025-03-27
1180.0
51.55
2025-05-29
1430.0
61.90
2025-06-26
1420.0
61.10
2025-07-31
1540.0
54.30
2025-08-28
1410.0
54.90
2026-03-30
1410.0
67.40
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
ICICIBANK
30/03/2026
1,320
1,313.40
2026-03-06
60.55
XpryDt
StrkPric
atm_premium
2024-08-29
1170.0
56.65
2024-09-26
1230.0
45.90
2024-10-31
1240.0
58.35
2024-11-28
1280.0
57.95
2024-12-26
1310.0
48.55
2025-01-30
1270.0
60.75
2025-02-27
1260.0
52.45
2025-03-27
1210.0
48.85
2025-05-29
1430.0
57.85
2025-06-26
1460.0
53.80
2025-07-31
1440.0
51.35
2025-08-28
1460.0
44.05
2026-03-30
1320.0
60.55
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
SBIN
30/03/2026
1,150
1,143.05
2026-03-06
56.70
XpryDt
StrkPric
atm_premium
2024-08-29
810.0
49.25
2024-09-26
830.0
35.95
2024-10-31
780.0
39.85
2024-11-28
840.0
50.15
2024-12-26
840.0
38.35
2025-01-30
780.0
39.30
2025-02-27
770.0
47.05
2025-03-27
700.0
32.35
2025-05-29
780.0
40.15
2025-06-26
820.0
36.90
2025-07-31
810.0
28.20
2025-08-28
800.0
34.00
2026-03-30
1150.0
56.70
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
MAZDOCK
30/03/2026
2,480
2,471.75
2026-03-06
228.15
XpryDt
StrkPric
atm_premium
2025-06-26
3400.0
339.10
2025-07-31
3300.0
262.10
2025-08-28
2800.0
202.40
2026-03-30
2480.0
228.15
TradDt
StrkPric
atm_premium
2026-02-24
2280.0
185.60
2026-02-25
2260.0
170.55
2026-02-26
2260.0
167.65
2026-02-27
2220.0
163.15
2026-03-02
2220.0
168.40
2026-03-04
2180.0
175.40
2026-03-05
2360.0
202.95
2026-03-06
2480.0
228.15
High Straddle Range
SUNPHARMA
30/03/2026
1,800
1,799.40
2026-03-06
66.65
XpryDt
StrkPric
atm_premium
2024-08-29
1720.0
66.80
2024-09-26
1820.0
63.60
2024-10-31
1920.0
53.30
2024-11-28
1820.0
80.75
2024-12-26
1820.0
58.55
2025-01-30
1860.0
69.70
2025-02-27
1740.0
82.40
2025-03-27
1600.0
73.90
2025-05-29
1840.0
90.35
2025-06-26
1680.0
75.80
2025-07-31
1680.0
67.30
2025-08-28
1640.0
69.15
2026-03-30
1800.0
66.65
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
Low Straddle Range
INDIGO
30/03/2026
4,400
4,404.10
2026-03-06
307.85
XpryDt
StrkPric
atm_premium
2024-08-29
4250.0
246.90
2024-09-26
4800.0
280.85
2024-10-31
4500.0
260.55
2024-11-28
3950.0
238.30
2024-12-26
4450.0
229.55
2025-01-30
4300.0
261.75
2025-02-27
4400.0
269.25
2025-03-27
4450.0
268.10
2025-05-29
5550.0
401.80
2025-06-26
5350.0
296.00
2025-07-31
5750.0
333.70
2025-08-28
5800.0
262.00
2026-03-30
4400.0
307.85
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
BDL
30/03/2026
1,360
1,356.70
2026-03-06
115.25
XpryDt
StrkPric
atm_premium
2025-06-26
2000.0
181.80
2025-07-31
1950.0
159.70
2025-08-28
1600.0
121.00
2026-03-30
1360.0
115.25
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
High Straddle Range
INFY
30/03/2026
1,320
1,308.40
2026-03-06
80.60
XpryDt
StrkPric
atm_premium
2024-08-29
1760.0
86.70
2024-09-26
1980.0
82.25
2024-10-31
1920.0
106.30
2024-11-28
1780.0
89.05
2024-12-26
1880.0
82.25
2025-01-30
1940.0
105.80
2025-02-27
1880.0
85.50
2025-03-27
1720.0
78.35
2025-05-29
1520.0
81.10
2025-06-26
1560.0
79.75
2025-07-31
1640.0
86.80
2025-08-28
1480.0
67.10
2026-03-30
1320.0
80.60
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
NTPC
30/03/2026
380
380.60
2026-03-06
15.35
XpryDt
StrkPric
atm_premium
2024-08-29
410.0
22.25
2024-09-26
415.0
20.60
2024-10-31
420.0
20.30
2024-11-28
405.0
23.10
2024-12-26
360.0
16.65
2025-01-30
330.0
17.15
2025-02-27
310.0
18.70
2025-03-27
315.0
17.85
2025-05-29
350.0
20.45
2025-06-26
335.0
16.65
2025-07-31
340.0
12.35
2025-08-28
335.0
10.90
2026-03-30
380.0
15.35
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
Low Straddle Range
HDFCBANK
30/03/2026
865
857.05
2026-03-06
39.90
XpryDt
StrkPric
atm_premium
2024-08-29
1620.0
71.05
2024-09-26
1630.0
57.65
2024-10-31
1630.0
73.10
2024-11-28
1730.0
71.95
2024-12-26
1810.0
67.10
2025-01-30
1720.0
77.40
2025-02-27
1680.0
65.15
2025-03-27
1720.0
61.05
2025-05-29
1940.0
73.25
2025-06-26
1940.0
71.50
2025-07-31
2000.0
64.35
2025-08-28
2000.0
64.75
2026-03-30
865.0
39.90
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
Low Straddle Range
BAJAJ-AUTO
30/03/2026
9,800
9,815.95
2026-03-06
476.60
XpryDt
StrkPric
atm_premium
2024-08-29
9500.0
496.75
2024-09-26
11100.0
542.35
2024-10-31
11700.0
595.30
2024-11-28
9600.0
592.05
2024-12-26
9200.0
474.80
2025-01-30
8900.0
496.10
2025-02-27
9000.0
491.25
2025-03-27
7800.0
415.90
2025-05-29
8000.0
484.80
2025-06-26
8600.0
469.85
2025-07-31
8490.0
353.50
2025-08-28
8200.0
432.95
2026-03-30
9800.0
476.60
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
VEDL
30/03/2026
720
721.00
2026-03-06
56.35
XpryDt
StrkPric
atm_premium
2024-08-29
420.0
32.75
2024-09-26
470.0
32.90
2024-10-31
500.0
32.15
2024-11-28
460.0
33.20
2024-12-26
460.0
27.00
2025-01-30
440.0
30.00
2025-02-27
420.0
32.45
2025-03-27
410.0
30.55
2025-05-29
420.0
29.80
2025-06-26
430.0
29.45
2025-07-31
460.0
27.85
2025-08-28
430.0
22.05
2026-03-30
720.0
56.35
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
PERSISTENT
30/03/2026
4,800
4,777.45
2026-03-06
393.50
XpryDt
StrkPric
atm_premium
2024-08-29
4550.0
343.25
2024-09-26
5250.0
335.25
2024-10-31
5250.0
372.45
2024-11-28
5400.0
425.15
2024-12-26
6000.0
350.35
2025-01-30
6300.0
468.40
2025-02-27
6100.0
473.80
2025-03-27
5300.0
430.85
2025-05-29
5500.0
433.30
2025-06-26
5600.0
410.50
2025-07-31
5900.0
453.70
2025-08-28
5200.0
322.80
2026-03-30
4800.0
393.50
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
AXISBANK
30/03/2026
1,320
1,315.80
2026-03-06
61.40
XpryDt
StrkPric
atm_premium
2024-08-29
1140.0
59.25
2024-09-26
1190.0
50.60
2024-10-31
1150.0
58.35
2024-11-28
1150.0
57.05
2024-12-26
1140.0
48.70
2025-01-30
1070.0
54.75
2025-02-27
990.0
45.80
2025-03-27
1010.0
44.15
2025-05-29
1180.0
60.90
2025-06-26
1200.0
53.40
2025-07-31
1180.0
52.80
2025-08-28
1070.0
41.40
2026-03-30
1320.0
61.40
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
BHARATFORG
30/03/2026
1,920
1,923.90
2026-03-06
128.95
XpryDt
StrkPric
atm_premium
2024-08-29
1560.0
138.95
2024-09-26
1580.0
92.65
2024-10-31
1440.0
84.70
2024-11-28
1440.0
133.60
2024-12-26
1360.0
79.25
2025-01-30
1260.0
73.35
2025-02-27
1140.0
92.50
2025-03-27
1040.0
68.30
2025-05-29
1120.0
106.00
2025-06-26
1260.0
84.35
2025-07-31
1320.0
81.65
2025-08-28
1180.0
76.35
2026-03-30
1920.0
128.95
TradDt
StrkPric
atm_premium
2026-02-24
1860.0
132.50
2026-02-25
1900.0
126.70
2026-02-26
1920.0
121.55
2026-02-27
1920.0
120.65
2026-03-02
1900.0
124.80
2026-03-04
1840.0
132.15
2026-03-05
1900.0
123.00
2026-03-06
1920.0
128.95
BSE
30/03/2026
2,750
2,751.60
2026-03-06
224.15
XpryDt
StrkPric
atm_premium
2024-12-26
4600.0
363.90
2025-01-30
5100.0
448.80
2025-02-27
5400.0
556.20
2025-03-27
4400.0
496.95
2025-05-29
6400.0
675.15
2025-06-26
2700.0
260.60
2025-07-31
2650.0
228.90
2025-08-28
2500.0
232.55
2026-03-30
2750.0
224.15
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
BHARTIARTL
30/03/2026
1,880
1,870.80
2026-03-06
84.25
XpryDt
StrkPric
atm_premium
2024-08-29
1460.0
68.65
2024-09-26
1580.0
71.15
2024-10-31
1680.0
73.30
2024-11-28
1600.0
72.35
2024-12-26
1640.0
67.50
2025-01-30
1600.0
71.20
2025-02-27
1660.0
90.05
2025-03-27
1600.0
68.80
2025-05-29
1860.0
90.85
2025-06-26
1860.0
68.70
2025-07-31
2020.0
63.60
2025-08-28
1920.0
76.20
2026-03-30
1880.0
84.25
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
LT
30/03/2026
3,960
3,949.80
2026-03-06
213.75
XpryDt
StrkPric
atm_premium
2024-08-29
3550.0
188.25
2024-09-26
3700.0
160.50
2024-10-31
3500.0
150.65
2024-11-28
3600.0
153.05
2024-12-26
3750.0
151.05
2025-01-30
3600.0
165.65
2025-02-27
3300.0
183.00
2025-03-27
3200.0
140.35
2025-05-29
3340.0
196.95
2025-06-26
3660.0
162.25
2025-07-31
3600.0
146.70
2025-08-28
3650.0
109.20
2026-03-30
3960.0
213.75
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
High Volatile
HINDALCO
30/03/2026
960
958.90
2026-03-06
67.85
XpryDt
StrkPric
atm_premium
2024-08-29
610.0
49.15
2024-09-26
690.0
40.05
2024-10-31
740.0
40.50
2024-11-28
680.0
49.90
2024-12-26
670.0
35.95
2025-01-30
580.0
32.95
2025-02-27
580.0
44.00
2025-03-27
640.0
38.25
2025-05-29
640.0
44.15
2025-06-26
640.0
38.40
2025-07-31
690.0
34.20
2025-08-28
690.0
37.85
2026-03-30
960.0
67.85
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
High Volatile
UNITDSPR
30/03/2026
1,390
1,389.75
2026-03-06
80.50
XpryDt
StrkPric
atm_premium
2024-08-29
1400.0
75.35
2024-09-26
1500.0
74.20
2024-10-31
1520.0
76.30
2024-11-28
1440.0
72.95
2024-12-26
1540.0
71.65
2025-01-30
1640.0
81.60
2025-02-27
1480.0
84.80
2025-03-27
1320.0
70.65
2025-05-29
1560.0
105.10
2025-06-26
1560.0
75.45
2025-07-31
1380.0
72.35
2025-08-28
1340.0
66.80
2026-03-30
1390.0
80.50
TradDt
StrkPric
atm_premium
2026-02-24
1430.0
77.30
2026-02-25
1420.0
67.70
2026-02-26
1390.0
70.90
2026-02-27
1390.0
69.25
2026-03-02
1370.0
71.80
2026-03-04
1320.0
79.00
2026-03-05
1330.0
68.95
2026-03-06
1390.0
80.50
HAL
30/03/2026
4,050
4,023.75
2026-03-06
283.20
XpryDt
StrkPric
atm_premium
2024-08-29
4600.0
403.45
2024-09-26
4700.0
309.55
2024-10-31
4200.0
261.00
2024-11-28
4200.0
335.40
2024-12-26
4500.0
278.95
2025-01-30
4100.0
257.20
2025-02-27
3550.0
349.45
2025-03-27
3200.0
248.20
2025-05-29
4600.0
370.35
2025-06-26
5050.0
366.70
2025-07-31
5050.0
277.70
2025-08-28
4500.0
281.75
2026-03-30
4050.0
283.20
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
POLYCAB
30/03/2026
8,600
8,552.00
2026-03-06
540.75
XpryDt
StrkPric
atm_premium
2024-08-29
6500.0
411.60
2024-09-26
6800.0
388.90
2024-10-31
7100.0
485.05
2024-11-28
6500.0
399.30
2024-12-26
7400.0
403.30
2025-01-30
7000.0
478.80
2025-02-27
5900.0
441.95
2025-03-27
4900.0
407.90
2025-05-29
5800.0
489.45
2025-06-26
5900.0
358.05
2025-07-31
6700.0
441.30
2025-08-28
6900.0
364.30
2026-03-30
8600.0
540.75
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
MARUTI
30/03/2026
14,200
14,158.90
2026-03-06
740.65
XpryDt
StrkPric
atm_premium
2024-08-29
12200.0
692.35
2024-09-26
12400.0
542.40
2024-10-31
12600.0
543.00
2024-11-28
11100.0
579.55
2024-12-26
11300.0
493.60
2025-01-30
11800.0
476.45
2025-02-27
13100.0
546.30
2025-03-27
11800.0
519.55
2025-05-29
12400.0
557.15
2025-06-26
12300.0
522.70
2025-07-31
12500.0
439.30
2025-08-28
12400.0
451.65
2026-03-30
14200.0
740.65
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
MCX
30/03/2026
2,540
2,533.90
2026-03-06
219.50
XpryDt
StrkPric
atm_premium
2024-08-29
4200.0
332.85
2024-09-26
5150.0
374.95
2024-10-31
5800.0
460.45
2024-11-28
6500.0
633.45
2024-12-26
6400.0
452.10
2025-01-30
5800.0
487.10
2025-02-27
5700.0
429.80
2025-03-27
4700.0
429.40
2025-05-29
6300.0
593.20
2025-06-26
6700.0
528.90
2025-07-31
8800.0
645.60
2025-08-28
8000.0
565.75
2026-03-30
2540.0
219.50
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
High Straddle Range
M&M
30/03/2026
3,350
3,332.50
2026-03-06
187.80
XpryDt
StrkPric
atm_premium
2024-08-29
2700.0
155.00
2024-09-26
2800.0
143.15
2024-10-31
3050.0
175.05
2024-11-28
2900.0
238.85
2024-12-26
3050.0
175.45
2025-01-30
3100.0
173.70
2025-02-27
3200.0
219.80
2025-03-27
2650.0
187.10
2025-05-29
3050.0
199.80
2025-06-26
3050.0
175.15
2025-07-31
3150.0
156.70
2025-08-28
3200.0
171.70
2026-03-30
3350.0
187.80
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
POWERGRID
30/03/2026
300
299.15
2026-03-06
13.80
XpryDt
StrkPric
atm_premium
2024-08-29
340.0
19.60
2024-09-26
340.0
15.35
2024-10-31
330.0
16.50
2024-11-28
315.0
18.55
2024-12-26
330.0
15.70
2025-01-30
310.0
15.00
2025-02-27
280.0
18.50
2025-03-27
255.0
13.80
2025-05-29
310.0
18.65
2025-06-26
295.0
15.65
2025-07-31
297.5
12.60
2025-08-28
290.0
11.00
2026-03-30
300.0
13.80
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
BLUESTARCO
30/03/2026
1,960
1,948.50
2026-03-06
144.10
XpryDt
StrkPric
atm_premium
2025-07-31
1820.0
110.75
2025-08-28
1740.0
122.60
2026-03-30
1960.0
144.10
TradDt
StrkPric
atm_premium
2026-02-24
1980.0
147.55
2026-02-25
1960.0
139.90
2026-02-27
1940.0
138.85
2026-03-02
1920.0
141.35
2026-03-04
1860.0
145.00
2026-03-05
1960.0
134.95
2026-03-06
1960.0
144.10
MIDCPNIFTY
30/03/2026
13,175
13,166.90
2026-03-06
708.25
XpryDt
StrkPric
atm_premium
2024-12-30
13025.0
422.10
2025-01-30
12725.0
537.65
2025-02-27
11850.0
556.50
2025-03-27
10900.0
588.25
2025-05-29
12275.0
638.10
2025-06-26
12825.0
602.10
2025-07-31
13450.0
488.55
2025-08-28
12900.0
484.00
2026-03-30
13175.0
708.25
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
High Volatile
SIEMENS
30/03/2026
3,250
3,268.70
2026-03-06
228.35
XpryDt
StrkPric
atm_premium
2024-08-29
6700.0
485.25
2024-09-26
6800.0
389.90
2024-10-31
7100.0
408.00
2024-11-28
7000.0
521.45
2024-12-26
7600.0
442.15
2025-01-30
6500.0
417.15
2025-02-27
5300.0
532.25
2025-03-27
4900.0
346.10
2025-05-29
3000.0
250.60
2025-06-26
3300.0
230.90
2025-07-31
3300.0
202.75
2025-08-28
3000.0
191.70
2026-03-30
3250.0
228.35
TradDt
StrkPric
atm_premium
2026-02-24
3400.0
264.50
2026-02-25
3350.0
242.15
2026-02-26
3350.0
230.60
2026-02-27
3450.0
246.30
2026-03-02
3350.0
242.85
2026-03-04
3200.0
254.80
2026-03-05
3250.0
220.45
2026-03-06
3250.0
228.35
VOLTAS
30/03/2026
1,480
1,478.40
2026-03-06
106.80
XpryDt
StrkPric
atm_premium
2024-08-29
1460.0
103.70
2024-09-26
1760.0
100.80
2024-10-31
1780.0
115.55
2024-11-28
1680.0
106.90
2024-12-26
1720.0
94.50
2025-01-30
1780.0
100.75
2025-02-27
1400.0
97.70
2025-03-27
1360.0
107.75
2025-05-29
1240.0
110.00
2025-06-26
1240.0
78.30
2025-07-31
1360.0
72.40
2025-08-28
1340.0
87.05
2026-03-30
1480.0
106.80
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
ADANIPORTS
30/03/2026
1,480
1,477.50
2026-03-06
108.60
XpryDt
StrkPric
atm_premium
2024-08-29
1500.0
103.60
2024-09-26
1500.0
79.20
2024-10-31
1360.0
85.95
2024-11-28
1360.0
82.70
2024-12-26
1220.0
96.15
2025-01-30
1160.0
78.75
2025-02-27
1100.0
78.75
2025-03-27
1060.0
72.05
2025-05-29
1360.0
93.60
2025-06-26
1460.0
86.10
2025-07-31
1440.0
66.45
2025-08-28
1400.0
79.60
2026-03-30
1480.0
108.60
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
ETERNAL
30/03/2026
235
232.50
2026-03-06
19.40
XpryDt
StrkPric
atm_premium
2025-05-29
240.0
19.65
2025-06-26
245.0
18.40
2025-07-31
260.0
16.40
2025-08-28
305.0
20.85
2026-03-30
235.0
19.40
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
FINNIFTY
30/03/2026
26,800
26,652.40
2026-03-06
1,142.70
XpryDt
StrkPric
atm_premium
2025-01-30
23450.0
863.10
2025-02-27
23250.0
807.95
2025-03-27
23050.0
742.45
2025-05-29
26250.0
927.70
2025-06-26
26600.0
941.15
2025-07-31
26950.0
720.70
2025-08-28
26600.0
628.25
2026-03-30
26800.0
1142.70
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
Low Straddle Range
High Volatile
ASHOKLEY
30/03/2026
195
194.65
2026-03-06
14.10
XpryDt
StrkPric
atm_premium
2024-08-29
245.00
14.75
2024-09-26
252.50
13.60
2024-10-31
225.00
12.10
2024-11-28
207.50
16.45
2024-12-26
230.00
12.30
2025-01-30
227.50
11.80
2025-02-27
205.00
15.40
2025-03-27
210.00
14.30
2025-05-29
225.00
15.70
2025-06-26
237.50
13.80
2025-07-31
250.00
13.00
2025-08-28
123.75
6.30
2026-03-30
195.00
14.10
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
POLICYBZR
30/03/2026
1,440
1,428.40
2026-03-06
120.65
XpryDt
StrkPric
atm_premium
2025-02-27
1700.0
156.00
2025-03-27
1450.0
148.70
2025-05-29
1680.0
170.25
2025-06-26
1760.0
143.50
2025-07-31
1840.0
133.05
2025-08-28
1800.0
124.85
2026-03-30
1440.0
120.65
TradDt
StrkPric
atm_premium
2026-02-24
1500.0
142.55
2026-02-25
1520.0
134.90
2026-02-26
1540.0
127.00
2026-02-27
1480.0
124.70
2026-03-02
1480.0
124.70
2026-03-04
1480.0
127.75
2026-03-05
1480.0
119.50
2026-03-06
1440.0
120.65
POWERINDIA
30/03/2026
26,000
25,860.80
2026-03-06
2,037.60
XpryDt
StrkPric
atm_premium
2026-03-30
26000.0
2037.6
TradDt
StrkPric
atm_premium
2026-02-17
23000.0
2478.25
2026-02-24
25000.0
2157.15
2026-02-25
25000.0
2113.40
2026-02-26
25500.0
2107.85
2026-02-27
25750.0
2101.05
2026-03-02
25750.0
2208.00
2026-03-04
24500.0
2206.95
2026-03-05
25500.0
2072.00
2026-03-06
26000.0
2037.60
LUPIN
30/03/2026
2,340
2,343.80
2026-03-06
113.20
XpryDt
StrkPric
atm_premium
2024-08-29
1960.0
143.90
2024-09-26
2240.0
118.75
2024-10-31
2180.0
111.30
2024-11-28
2200.0
179.70
2024-12-26
2080.0
101.35
2025-01-30
2380.0
120.50
2025-02-27
2040.0
151.75
2025-03-27
1960.0
122.10
2025-05-29
2100.0
156.50
2025-06-26
1960.0
114.40
2025-07-31
1980.0
106.40
2025-08-28
1900.0
127.10
2026-03-30
2340.0
113.20
TradDt
StrkPric
atm_premium
2026-02-24
2260.0
123.00
2026-02-25
2300.0
120.00
2026-02-26
2340.0
120.85
2026-02-27
2320.0
118.30
2026-03-02
2320.0
117.80
2026-03-04
2300.0
121.45
2026-03-05
2340.0
110.55
2026-03-06
2340.0
113.20
Low Volatile
HEROMOTOCO
30/03/2026
5,500
5,512.45
2026-03-06
319.20
XpryDt
StrkPric
atm_premium
2024-08-29
5200.0
348.00
2024-09-26
5600.0
294.15
2024-10-31
5500.0
299.60
2024-11-28
4800.0
387.10
2024-12-26
4800.0
247.80
2025-01-30
4200.0
210.25
2025-02-27
4250.0
279.35
2025-03-27
3650.0
193.05
2025-05-29
3800.0
255.75
2025-06-26
4250.0
238.20
2025-07-31
4250.0
210.25
2025-08-28
4500.0
253.75
2026-03-30
5500.0
319.20
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
HINDUNILVR
30/03/2026
2,240
2,225.70
2026-03-06
94.05
XpryDt
StrkPric
atm_premium
2024-08-29
2720.0
111.10
2024-09-26
2800.0
103.45
2024-10-31
2840.0
120.95
2024-11-28
2500.0
96.60
2024-12-26
2480.0
95.90
2025-01-30
2380.0
103.95
2025-02-27
2460.0
98.85
2025-03-27
2180.0
84.50
2025-05-29
2360.0
96.60
2025-06-26
2360.0
91.65
2025-07-31
2420.0
84.00
2025-08-28
2560.0
92.80
2026-03-30
2240.0
94.05
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
Low Straddle Range
BHEL
30/03/2026
260
258.95
2026-03-06
18.95
XpryDt
StrkPric
atm_premium
2024-08-29
290.0
25.95
2024-09-26
290.0
21.50
2024-10-31
260.0
20.15
2024-11-28
235.0
21.25
2024-12-26
250.0
18.25
2025-01-30
220.0
16.80
2025-02-27
195.0
17.35
2025-03-27
185.0
16.40
2025-05-29
230.0
20.70
2025-06-26
265.0
20.70
2025-07-31
255.0
17.70
2025-08-28
240.0
18.80
2026-03-30
260.0
18.95
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
NMDC
30/03/2026
80
79.75
2026-03-06
5.79
XpryDt
StrkPric
atm_premium
2024-08-29
225.0
17.85
2024-09-26
215.0
14.25
2024-10-31
230.0
16.20
2024-11-28
230.0
19.00
2024-12-26
235.0
14.40
2025-01-30
65.0
4.80
2025-02-27
63.0
5.85
2025-03-27
63.0
5.00
2025-05-29
66.0
5.05
2025-06-26
71.0
4.90
2025-07-31
68.0
4.10
2025-08-28
71.0
4.15
2026-03-30
80.0
5.79
TradDt
StrkPric
atm_premium
2026-02-24
81.0
6.08
2026-02-25
82.5
5.75
2026-02-26
83.0
5.71
2026-02-27
82.0
5.42
2026-03-02
81.5
5.55
2026-03-04
77.0
6.01
2026-03-05
79.0
5.46
2026-03-06
80.0
5.79
PNB
30/03/2026
120
119.30
2026-03-06
8.13
XpryDt
StrkPric
atm_premium
2024-08-29
115.0
8.80
2024-09-26
117.5
6.85
2024-10-31
103.0
7.10
2024-11-28
104.0
8.00
2024-12-26
106.0
7.00
2025-01-30
102.0
7.15
2025-02-27
99.0
7.10
2025-03-27
88.0
6.25
2025-05-29
100.0
8.15
2025-06-26
109.0
7.40
2025-07-31
113.0
6.15
2025-08-28
105.0
5.25
2026-03-30
120.0
8.13
TradDt
StrkPric
atm_premium
2026-02-24
132.0
8.63
2026-02-25
131.0
8.26
2026-02-26
131.0
8.07
2026-02-27
130.0
8.02
2026-03-02
127.0
8.24
2026-03-04
122.0
8.85
2026-03-05
123.0
7.60
2026-03-06
120.0
8.13
AUBANK
30/03/2026
970
964.25
2026-03-06
55.35
XpryDt
StrkPric
atm_premium
2024-08-29
630.0
41.20
2024-09-26
680.0
39.20
2024-10-31
740.0
45.45
2024-11-28
630.0
39.15
2024-12-26
580.0
31.15
2025-01-30
555.0
36.55
2025-02-27
610.0
40.70
2025-03-27
560.0
39.65
2025-05-29
680.0
47.55
2025-06-26
720.0
45.30
2025-07-31
815.0
46.55
2025-08-28
760.0
43.15
2026-03-30
970.0
55.35
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
TMPV
30/03/2026
350
350.75
2026-03-06
23.20
XpryDt
StrkPric
atm_premium
2026-03-30
350.0
23.2
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
BANKBARODA
30/03/2026
295
295.35
2026-03-06
19.15
XpryDt
StrkPric
atm_premium
2024-08-29
240.0
17.00
2024-09-26
255.0
13.80
2024-10-31
245.0
14.40
2024-11-28
255.0
16.65
2024-12-26
247.5
14.15
2025-01-30
230.0
15.05
2025-02-27
210.0
15.05
2025-03-27
197.5
12.25
2025-05-29
250.0
18.20
2025-06-26
255.0
14.35
2025-07-31
242.5
13.20
2025-08-28
242.5
11.25
2026-03-30
295.0
19.15
TradDt
StrkPric
atm_premium
2026-02-24
315.0
18.95
2026-02-25
317.5
18.80
2026-02-26
325.0
19.60
2026-02-27
322.5
19.20
2026-03-02
317.5
19.40
2026-03-04
300.0
21.20
2026-03-05
302.5
18.00
2026-03-06
295.0
19.15
COFORGE
30/03/2026
1,160
1,162.90
2026-03-06
100.20
XpryDt
StrkPric
atm_premium
2024-08-29
5900.0
410.35
2024-09-26
6400.0
425.70
2024-10-31
7200.0
500.95
2024-11-28
7600.0
580.95
2024-12-26
8800.0
489.25
2025-01-30
9600.0
683.25
2025-02-27
8400.0
553.40
2025-03-27
7400.0
525.90
2025-05-29
7500.0
698.40
2025-06-26
8600.0
568.55
2025-07-31
1940.0
145.65
2025-08-28
1740.0
106.05
2026-03-30
1160.0
100.20
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
High Straddle Range
TCS
30/03/2026
2,560
2,557.60
2026-03-06
147.20
XpryDt
StrkPric
atm_premium
2024-08-29
4200.0
185.60
2024-09-26
4550.0
175.75
2024-10-31
4250.0
219.40
2024-11-28
4000.0
180.75
2024-12-26
4300.0
169.90
2025-01-30
4100.0
219.85
2025-02-27
4100.0
171.80
2025-03-27
3500.0
150.85
2025-05-29
3460.0
166.00
2025-06-26
3440.0
152.55
2025-07-31
3420.0
159.55
2025-08-28
3080.0
117.10
2026-03-30
2560.0
147.20
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
High Volatile
CUMMINSIND
30/03/2026
4,800
4,800.70
2026-03-06
309.65
XpryDt
StrkPric
atm_premium
2024-08-29
3500.0
333.80
2024-09-26
3850.0
253.75
2024-10-31
3600.0
223.15
2024-11-28
3500.0
328.60
2024-12-26
3450.0
208.65
2025-01-30
3200.0
201.75
2025-02-27
2700.0
270.85
2025-03-27
2850.0
203.95
2025-05-29
2950.0
238.15
2025-06-26
3350.0
213.05
2025-07-31
3400.0
196.95
2025-08-28
3600.0
245.30
2026-03-30
4800.0
309.65
TradDt
StrkPric
atm_premium
2026-02-24
4950.0
322.50
2026-02-25
4950.0
301.35
2026-02-26
5000.0
295.95
2026-02-27
4950.0
290.85
2026-03-02
4850.0
295.25
2026-03-04
4600.0
318.30
2026-03-05
4800.0
296.65
2026-03-06
4800.0
309.65
DMART
30/03/2026
3,900
3,875.80
2026-03-06
193.30
XpryDt
StrkPric
atm_premium
2024-12-26
3700.0
224.05
2025-01-30
3950.0
287.10
2025-02-27
3950.0
253.55
2025-03-27
3450.0
222.80
2025-05-29
4000.0
257.55
2025-06-26
4050.0
219.95
2025-07-31
4250.0
267.55
2025-08-28
4200.0
220.40
2026-03-30
3900.0
193.30
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
Low Volatile
CGPOWER
30/03/2026
720
715.50
2026-03-06
49.90
XpryDt
StrkPric
atm_premium
2024-12-26
760.0
54.20
2025-01-30
720.0
55.40
2025-02-27
590.0
53.35
2025-03-27
590.0
56.65
2025-05-29
640.0
58.50
2025-06-26
680.0
50.35
2025-07-31
680.0
46.25
2025-08-28
670.0
35.75
2026-03-30
720.0
49.90
TradDt
StrkPric
atm_premium
2026-02-24
730.0
54.15
2026-02-25
720.0
51.00
2026-02-26
730.0
50.50
2026-02-27
730.0
49.20
2026-03-02
720.0
50.60
2026-03-04
690.0
52.75
2026-03-05
700.0
47.75
2026-03-06
720.0
49.90
BAJAJFINSV
30/03/2026
1,880
1,868.90
2026-03-06
85.25
XpryDt
StrkPric
atm_premium
2024-08-29
1580.0
78.95
2024-09-26
1840.0
101.15
2024-10-31
1900.0
92.80
2024-11-28
1720.0
89.20
2024-12-26
1600.0
76.75
2025-01-30
1700.0
78.20
2025-02-27
1800.0
96.90
2025-03-27
1840.0
91.00
2025-05-29
2040.0
116.30
2025-06-26
2040.0
103.85
2025-07-31
2020.0
100.90
2025-08-28
1940.0
93.25
2026-03-30
1880.0
85.25
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
Low Volatile
BIOCON
30/03/2026
390
390.70
2026-03-06
22.60
XpryDt
StrkPric
atm_premium
2024-08-29
340.0
26.3
2024-09-26
365.0
23.0
2024-10-31
340.0
21.7
2024-11-28
315.0
22.0
2024-12-26
380.0
23.2
2025-01-30
360.0
22.6
2025-02-27
365.0
27.0
2025-03-27
305.0
23.4
2025-05-29
335.0
27.3
2025-06-26
335.0
21.5
2025-07-31
375.0
21.8
2025-08-28
385.0
28.0
2026-03-30
390.0
22.6
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
Low Volatile
HCLTECH
30/03/2026
1,360
1,356.70
2026-03-06
84.10
XpryDt
StrkPric
atm_premium
2024-08-29
1580.0
78.85
2024-09-26
1800.0
85.05
2024-10-31
1780.0
97.10
2024-11-28
1780.0
92.80
2024-12-26
1880.0
82.75
2025-01-30
1940.0
101.30
2025-02-27
1700.0
81.60
2025-03-27
1580.0
75.10
2025-05-29
1580.0
86.00
2025-06-26
1640.0
86.55
2025-07-31
1700.0
98.35
2025-08-28
1480.0
62.80
2026-03-30
1360.0
84.10
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
High Volatile
SOLARINDS
30/03/2026
15,200
15,152.00
2026-03-06
1,201.60
XpryDt
StrkPric
atm_premium
2025-03-27
9000.0
695.80
2025-05-29
13250.0
988.15
2025-06-26
16500.0
1138.85
2025-07-31
16750.0
1056.10
2025-08-28
14500.0
950.10
2026-03-30
15200.0
1201.60
TradDt
StrkPric
atm_premium
2026-02-24
13400.0
1022.70
2026-02-25
13500.0
939.50
2026-02-26
13800.0
958.00
2026-02-27
13600.0
939.35
2026-03-02
14000.0
1040.65
2026-03-04
14500.0
1177.60
2026-03-05
14700.0
1057.05
2026-03-06
15200.0
1201.60
TATASTEEL
30/03/2026
199
198.45
2026-03-06
13.35
XpryDt
StrkPric
atm_premium
2024-08-29
150.0
11.35
2024-09-26
152.5
8.50
2024-10-31
165.0
9.20
2024-11-28
147.5
10.15
2024-12-26
147.5
7.45
2025-01-30
133.0
8.15
2025-02-27
132.0
7.95
2025-03-27
139.0
8.35
2025-05-29
142.5
9.20
2025-06-26
160.0
9.00
2025-07-31
162.5
7.95
2025-08-28
160.0
7.70
2026-03-30
199.0
13.35
TradDt
StrkPric
atm_premium
2026-02-24
211.0
13.06
2026-02-25
215.0
13.25
2026-02-26
216.0
13.01
2026-02-27
214.0
12.76
2026-03-02
212.0
12.95
2026-03-04
197.0
14.92
2026-03-05
201.0
12.84
2026-03-06
199.0
13.35
TITAN
30/03/2026
4,260
4,244.55
2026-03-06
190.25
XpryDt
StrkPric
atm_premium
2024-08-29
3400.0
167.65
2024-09-26
3600.0
161.30
2024-10-31
3600.0
182.00
2024-11-28
3250.0
241.65
2024-12-26
3300.0
145.00
2025-01-30
3500.0
167.95
2025-02-27
3600.0
229.55
2025-03-27
3100.0
147.20
2025-05-29
3320.0
215.75
2025-06-26
3540.0
165.25
2025-07-31
3680.0
168.55
2025-08-28
3350.0
158.55
2026-03-30
4260.0
190.25
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
Low Volatile
DLF
30/03/2026
580
577.60
2026-03-06
43.85
XpryDt
StrkPric
atm_premium
2024-08-29
820.0
51.40
2024-09-26
850.0
46.20
2024-10-31
830.0
49.40
2024-11-28
790.0
52.40
2024-12-26
850.0
47.75
2025-01-30
810.0
49.70
2025-02-27
750.0
48.75
2025-03-27
650.0
44.35
2025-05-29
700.0
50.45
2025-06-26
810.0
50.25
2025-07-31
830.0
47.10
2025-08-28
800.0
49.95
2026-03-30
580.0
43.85
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
DRREDDY
30/03/2026
1,310
1,303.80
2026-03-06
61.55
XpryDt
StrkPric
atm_premium
2024-08-29
6850.0
325.50
2024-09-26
6900.0
314.80
2024-10-31
6650.0
256.20
2024-11-28
1270.0
83.75
2024-12-26
1230.0
48.35
2025-01-30
1360.0
67.60
2025-02-27
1200.0
61.60
2025-03-27
1120.0
56.30
2025-05-29
1170.0
82.65
2025-06-26
1240.0
61.70
2025-07-31
1310.0
69.90
2025-08-28
1220.0
60.25
2026-03-30
1310.0
61.55
TradDt
StrkPric
atm_premium
2026-02-24
1310.0
68.75
2026-02-25
1310.0
68.40
2026-02-26
1320.0
68.75
2026-02-27
1290.0
65.25
2026-03-02
1300.0
64.50
2026-03-04
1290.0
67.95
2026-03-05
1320.0
59.50
2026-03-06
1310.0
61.55
UNIONBANK
30/03/2026
190
188.65
2026-03-06
14.16
XpryDt
StrkPric
atm_premium
2024-12-26
121.0
8.45
2025-01-30
114.0
9.70
2025-02-27
109.0
8.00
2025-03-27
109.0
8.10
2025-05-29
127.5
10.40
2025-06-26
152.5
11.30
2025-07-31
152.5
11.40
2025-08-28
130.0
7.10
2026-03-30
190.0
14.16
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
ULTRACEMCO
30/03/2026
12,000
11,987.00
2026-03-06
630.40
XpryDt
StrkPric
atm_premium
2024-08-29
11500.0
561.40
2024-09-26
11500.0
471.05
2024-10-31
11300.0
536.60
2024-11-28
11100.0
512.35
2024-12-26
11700.0
527.40
2025-01-30
11600.0
572.60
2025-02-27
11200.0
583.35
2025-03-27
10400.0
539.05
2025-05-29
11700.0
597.10
2025-06-26
11200.0
512.55
2025-07-31
12400.0
548.40
2025-08-28
12300.0
428.75
2026-03-30
12000.0
630.40
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
BPCL
30/03/2026
355
352.75
2026-03-06
26.15
XpryDt
StrkPric
atm_premium
2024-08-29
340.0
24.70
2024-09-26
360.0
24.10
2024-10-31
335.0
23.00
2024-11-28
305.0
21.95
2024-12-26
295.0
18.35
2025-01-30
285.0
17.70
2025-02-27
250.0
16.95
2025-03-27
245.0
15.00
2025-05-29
325.0
21.60
2025-06-26
320.0
18.95
2025-07-31
350.0
20.30
2025-08-28
320.0
18.90
2026-03-30
355.0
26.15
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
BAJFINANCE
30/03/2026
950
950.20
2026-03-06
52.95
XpryDt
StrkPric
atm_premium
2024-08-29
6600.0
338.35
2024-09-26
7500.0
385.55
2024-10-31
7300.0
386.60
2024-11-28
6900.0
360.05
2024-12-26
6700.0
312.90
2025-01-30
7400.0
373.80
2025-02-27
8400.0
468.20
2025-03-27
8600.0
439.05
2025-05-29
9000.0
482.25
2025-06-26
9200.0
470.55
2025-07-31
930.0
47.15
2025-08-28
900.0
44.80
2026-03-30
950.0
52.95
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
ASIANPAINT
30/03/2026
2,280
2,279.50
2026-03-06
124.05
XpryDt
StrkPric
atm_premium
2024-08-29
3120.0
140.85
2024-09-26
3160.0
132.80
2024-10-31
3080.0
143.50
2024-11-28
2920.0
168.80
2024-12-26
2500.0
100.80
2025-01-30
2280.0
116.45
2025-02-27
2300.0
144.45
2025-03-27
2180.0
90.10
2025-05-29
2460.0
153.50
2025-06-26
2260.0
99.20
2025-07-31
2460.0
105.20
2025-08-28
2460.0
84.20
2026-03-30
2280.0
124.05
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
JSWENERGY
30/03/2026
490
488.20
2026-03-06
31.35
XpryDt
StrkPric
atm_premium
2024-12-26
650.0
51.90
2025-01-30
600.0
48.55
2025-02-27
450.0
44.35
2025-03-27
480.0
45.35
2025-05-29
480.0
42.90
2025-06-26
500.0
37.90
2025-07-31
510.0
36.90
2025-08-28
540.0
33.65
2026-03-30
490.0
31.35
TradDt
StrkPric
atm_premium
2026-02-24
495.0
32.60
2026-02-25
490.0
31.60
2026-02-26
500.0
32.15
2026-02-27
490.0
31.85
2026-03-02
485.0
31.00
2026-03-04
470.0
34.15
2026-03-05
480.0
28.95
2026-03-06
490.0
31.35
Low Volatile
RBLBANK
30/03/2026
305
303.80
2026-03-06
20.65
XpryDt
StrkPric
atm_premium
2024-08-29
215.0
25.25
2024-09-26
230.0
14.90
2024-10-31
192.5
20.25
2024-11-28
172.5
13.55
2024-12-26
157.5
11.50
2025-01-30
160.0
14.90
2025-02-27
165.0
12.75
2025-03-27
155.0
13.15
2025-05-29
207.5
8.05
2025-06-26
215.0
15.90
2025-07-31
257.5
20.00
2025-08-28
265.0
21.10
2026-03-30
305.0
20.65
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
PETRONET
30/03/2026
290
290.40
2026-03-06
22.95
XpryDt
StrkPric
atm_premium
2024-08-29
355.0
20.60
2024-09-26
370.0
18.30
2024-10-31
350.0
17.30
2024-11-28
335.0
18.65
2024-12-26
340.0
16.25
2025-01-30
330.0
18.00
2025-02-27
305.0
17.85
2025-03-27
280.0
22.30
2025-05-29
315.0
22.00
2025-06-26
305.0
17.10
2025-07-31
310.0
16.50
2025-08-28
285.0
14.90
2026-03-30
290.0
22.95
TradDt
StrkPric
atm_premium
2026-02-24
310.0
17.30
2026-02-25
315.0
16.95
2026-02-26
317.5
16.20
2026-02-27
325.0
17.10
2026-03-02
310.0
18.15
2026-03-04
280.0
28.70
2026-03-05
292.5
21.60
2026-03-06
290.0
22.95
High Volatile
TECHM
30/03/2026
1,340
1,331.70
2026-03-06
86.00
XpryDt
StrkPric
atm_premium
2024-08-29
1460.0
84.75
2024-09-26
1660.0
81.75
2024-10-31
1620.0
95.00
2024-11-28
1640.0
94.85
2024-12-26
1760.0
81.60
2025-01-30
1680.0
98.55
2025-02-27
1660.0
91.50
2025-03-27
1500.0
84.40
2025-05-29
1500.0
88.45
2025-06-26
1560.0
87.00
2025-07-31
1630.0
98.30
2025-08-28
1480.0
66.00
2026-03-30
1340.0
86.00
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
JIOFIN
30/03/2026
240
239.35
2026-03-06
16.00
XpryDt
StrkPric
atm_premium
2024-12-26
330.0
18.45
2025-01-30
300.0
20.90
2025-02-27
235.0
16.85
2025-03-27
200.0
16.20
2025-05-29
262.5
18.45
2025-06-26
287.5
20.10
2025-07-31
330.0
20.00
2025-08-28
335.0
18.30
2026-03-30
240.0
16.00
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
ANGELONE
30/03/2026
220
219.55
2026-03-06
19.43
XpryDt
StrkPric
atm_premium
2024-12-26
2950.0
342.15
2025-01-30
2750.0
283.50
2025-02-27
2200.0
214.75
2025-03-27
1900.0
226.45
2025-05-29
2400.0
227.10
2025-06-26
3150.0
289.50
2025-07-31
2800.0
253.35
2025-08-28
2650.0
193.40
2026-03-30
220.0
19.43
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
High Straddle Range
IDFCFIRSTB
30/03/2026
70
69.98
2026-03-06
5.28
XpryDt
StrkPric
atm_premium
2024-08-29
72.0
4.60
2024-09-26
75.0
4.25
2024-10-31
72.0
4.15
2024-11-28
66.0
4.80
2024-12-26
65.0
3.55
2025-01-30
63.0
4.25
2025-02-27
63.0
3.85
2025-03-27
58.0
3.60
2025-05-29
67.0
4.50
2025-06-26
69.0
4.25
2025-07-31
78.0
4.30
2025-08-28
70.0
3.75
2026-03-30
70.0
5.28
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
High Volatile
WIPRO
30/03/2026
195
195.40
2026-03-06
12.04
XpryDt
StrkPric
atm_premium
2024-08-29
490.0
28.35
2024-09-26
535.0
27.40
2024-10-31
535.0
33.40
2024-11-28
545.0
34.65
2024-12-26
585.0
29.85
2025-01-30
295.0
21.55
2025-02-27
314.0
18.55
2025-03-27
285.0
16.25
2025-05-29
245.0
14.50
2025-06-26
250.0
13.30
2025-07-31
270.0
16.00
2025-08-28
245.0
11.50
2026-03-30
195.0
12.04
TradDt
StrkPric
atm_premium
2026-02-24
200.0
16.38
2026-02-25
202.5
15.12
2026-02-26
202.5
14.45
2026-02-27
202.5
13.45
2026-03-02
200.0
13.28
2026-03-04
195.0
13.73
2026-03-05
195.0
11.99
2026-03-06
195.0
12.04
BRITANNIA
30/03/2026
6,000
5,983.00
2026-03-06
252.15
XpryDt
StrkPric
atm_premium
2024-08-29
5750.0
274.70
2024-09-26
5950.0
257.00
2024-10-31
6150.0
239.35
2024-11-28
5650.0
321.00
2024-12-26
4950.0
211.75
2025-01-30
4800.0
206.10
2025-02-27
5100.0
308.25
2025-03-27
4600.0
209.10
2025-05-29
5350.0
330.50
2025-06-26
5650.0
252.75
2025-07-31
5900.0
257.05
2025-08-28
5800.0
318.55
2026-03-30
6000.0
252.15
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
Low Straddle Range
DIXON
30/03/2026
10,100
10,029.30
2026-03-06
896.35
XpryDt
StrkPric
atm_premium
2024-08-29
11200.0
894.40
2024-09-26
12700.0
946.55
2024-10-31
13600.0
1003.50
2024-11-28
14500.0
1315.20
2024-12-26
16750.0
1246.00
2025-01-30
18000.0
1352.45
2025-02-27
14500.0
1338.00
2025-03-27
14000.0
1238.85
2025-05-29
16750.0
1566.25
2025-06-26
14750.0
1147.70
2025-07-31
15500.0
1195.90
2025-08-28
17000.0
1087.05
2026-03-30
10100.0
896.35
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
High Straddle Range
MAXHEALTH
30/03/2026
1,040
1,042.00
2026-03-06
63.60
XpryDt
StrkPric
atm_premium
2025-02-27
1140.0
85.00
2025-03-27
980.0
79.75
2025-05-29
1140.0
98.00
2025-06-26
1160.0
80.10
2025-07-31
1300.0
79.80
2025-08-28
1260.0
73.00
2026-03-30
1040.0
63.60
TradDt
StrkPric
atm_premium
2026-02-24
1090.0
62.10
2026-02-25
1090.0
60.45
2026-02-26
1110.0
64.95
2026-02-27
1100.0
63.85
2026-03-02
1090.0
65.60
2026-03-04
1060.0
68.15
2026-03-05
1060.0
59.80
2026-03-06
1040.0
63.60
NATIONALUM
30/03/2026
397
396.15
2026-03-06
34.70
XpryDt
StrkPric
atm_premium
2024-08-29
175.0
15.50
2024-09-26
180.0
13.20
2024-10-31
217.5
17.40
2024-11-28
230.0
23.65
2024-12-26
245.0
19.15
2025-01-30
202.5
15.80
2025-02-27
190.0
18.45
2025-03-27
181.0
15.75
2025-05-29
160.0
14.45
2025-06-26
180.0
13.20
2025-07-31
190.0
12.65
2025-08-28
185.0
12.30
2026-03-30
397.5
34.70
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
High Straddle Range
COALINDIA
30/03/2026
442
440.45
2026-03-06
24.45
XpryDt
StrkPric
atm_premium
2024-08-29
500.00
32.50
2024-09-26
520.00
28.80
2024-10-31
485.00
26.25
2024-11-28
445.00
25.80
2024-12-26
424.25
20.35
2025-01-30
380.00
20.70
2025-02-27
375.00
21.40
2025-03-27
360.00
21.25
2025-05-29
385.00
22.90
2025-06-26
400.00
20.15
2025-07-31
385.00
15.40
2025-08-28
365.00
14.25
2026-03-30
442.50
24.45
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
HDFCLIFE
30/03/2026
670
668.55
2026-03-06
33.70
XpryDt
StrkPric
atm_premium
2024-08-29
715.0
36.90
2024-09-26
750.0
37.45
2024-10-31
710.0
35.75
2024-11-28
710.0
35.15
2024-12-26
650.0
36.30
2025-01-30
610.0
33.25
2025-02-27
620.0
31.70
2025-03-27
620.0
29.70
2025-05-29
740.0
34.35
2025-06-26
770.0
33.70
2025-07-31
795.0
38.70
2025-08-28
740.0
32.55
2026-03-30
670.0
33.70
TradDt
StrkPric
atm_premium
2026-02-24
740.0
33.85
2026-02-25
740.0
32.00
2026-02-26
740.0
30.95
2026-02-27
720.0
31.80
2026-03-02
710.0
32.10
2026-03-04
690.0
36.40
2026-03-05
690.0
31.95
2026-03-06
670.0
33.70
ABB
30/03/2026
6,050
6,062.05
2026-03-06
381.00
XpryDt
StrkPric
atm_premium
2024-08-29
7500.0
603.70
2024-09-26
7800.0
501.55
2024-10-31
7800.0
476.70
2024-11-28
7400.0
692.85
2024-12-26
7500.0
430.75
2025-01-30
6600.0
394.10
2025-02-27
5200.0
495.70
2025-03-27
5100.0
389.25
2025-05-29
5500.0
500.45
2025-06-26
6000.0
401.65
2025-07-31
5900.0
330.90
2025-08-28
5100.0
309.70
2026-03-30
6050.0
381.00
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
TRENT
30/03/2026
3,750
3,722.80
2026-03-06
243.40
XpryDt
StrkPric
atm_premium
2024-08-29
5400.0
471.10
2024-09-26
7200.0
538.00
2024-10-31
7500.0
495.40
2024-11-28
7100.0
735.60
2024-12-26
6900.0
445.50
2025-01-30
7000.0
495.00
2025-02-27
6100.0
593.45
2025-03-27
5000.0
374.65
2025-05-29
5400.0
396.85
2025-06-26
5600.0
394.80
2025-07-31
5500.0
394.80
2025-08-28
5300.0
381.40
2026-03-30
3750.0
243.40
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
Low Volatile
AUROPHARMA
30/03/2026
1,240
1,231.90
2026-03-06
74.15
XpryDt
StrkPric
atm_premium
2024-08-29
1420.0
95.85
2024-09-26
1560.0
81.45
2024-10-31
1480.0
80.90
2024-11-28
1400.0
98.10
2024-12-26
1260.0
65.50
2025-01-30
1320.0
72.75
2025-02-27
1140.0
87.75
2025-03-27
1060.0
76.85
2025-05-29
1240.0
94.90
2025-06-26
1140.0
74.60
2025-07-31
1180.0
72.90
2025-08-28
1100.0
76.95
2026-03-30
1240.0
74.15
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
APOLLOHOSP
30/03/2026
7,750
7,724.50
2026-03-06
342.15
XpryDt
StrkPric
atm_premium
2024-08-29
6700.0
398.55
2024-09-26
6900.0
328.15
2024-10-31
6850.0
300.15
2024-11-28
7000.0
433.80
2024-12-26
7100.0
321.10
2025-01-30
7450.0
374.00
2025-02-27
6850.0
415.65
2025-03-27
6200.0
288.60
2025-05-29
7000.0
340.30
2025-06-26
6950.0
341.55
2025-07-31
7650.0
294.75
2025-08-28
7350.0
359.35
2026-03-30
7750.0
342.15
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
OIL
30/03/2026
485
484.50
2026-03-06
41.45
XpryDt
StrkPric
atm_premium
2024-12-26
480.0
38.05
2025-01-30
460.0
35.45
2025-02-27
400.0
38.25
2025-03-27
340.0
32.90
2025-05-29
410.0
36.30
2025-06-26
430.0
32.85
2025-07-31
440.0
31.05
2025-08-28
430.0
30.85
2026-03-30
485.0
41.45
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
High Straddle Range
PAYTM
30/03/2026
1,040
1,038.30
2026-03-06
86.00
XpryDt
StrkPric
atm_premium
2024-12-26
900.0
77.10
2025-01-30
980.0
88.60
2025-02-27
780.0
84.25
2025-03-27
720.0
77.40
2025-05-29
860.0
88.50
2025-06-26
920.0
78.10
2025-07-31
920.0
68.00
2025-08-28
1080.0
80.00
2026-03-30
1040.0
86.00
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
UPL
30/03/2026
630
628.35
2026-03-06
39.70
XpryDt
StrkPric
atm_premium
2024-08-29
530.00
31.75
2024-09-26
605.00
33.60
2024-10-31
585.00
35.90
2024-11-28
560.00
38.85
2024-12-26
556.35
29.45
2025-01-30
520.00
29.25
2025-02-27
630.00
39.35
2025-03-27
620.00
38.75
2025-05-29
690.00
52.30
2025-06-26
640.00
33.10
2025-07-31
680.00
33.00
2025-08-28
720.00
37.90
2026-03-30
630.00
39.70
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
YESBANK
30/03/2026
20
20.12
2026-03-06
1.11
XpryDt
StrkPric
atm_premium
2024-12-26
20.0
1.50
2025-01-30
19.0
1.75
2025-02-27
19.0
1.40
2025-03-27
16.0
1.45
2025-05-29
18.0
1.25
2025-06-26
23.0
2.00
2025-07-31
20.0
1.25
2025-08-28
19.0
1.10
2026-03-30
20.0
1.11
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
Low Volatile
AMBER
30/03/2026
7,900
7,872.40
2026-03-06
614.70
XpryDt
StrkPric
atm_premium
2025-07-31
7400.0
581.45
2025-08-28
8000.0
535.75
2026-03-30
7900.0
614.70
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
ADANIENT
30/03/2026
2,040
2,039.85
2026-03-06
174.50
XpryDt
StrkPric
atm_premium
2024-08-29
3050.0
222.30
2024-09-26
3050.0
174.55
2024-10-31
3040.0
216.75
2024-11-28
2900.0
183.55
2024-12-26
2480.0
234.30
2025-01-30
2480.0
178.05
2025-02-27
2280.0
174.45
2025-03-27
2140.0
157.50
2025-05-29
2460.0
182.65
2025-06-26
2520.0
164.75
2025-07-31
2600.0
132.00
2025-08-28
2350.0
139.70
2026-03-30
2040.0
174.50
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
High Straddle Range
High Volatile
ITC
30/03/2026
311
309.70
2026-03-06
12.70
XpryDt
StrkPric
atm_premium
2024-08-29
490.0
21.55
2024-09-26
510.0
21.95
2024-10-31
515.0
19.70
2024-11-28
490.0
20.20
2024-12-26
480.0
17.20
2025-01-30
445.0
21.45
2025-02-27
450.0
23.35
2025-03-27
400.0
15.90
2025-05-29
435.0
18.25
2025-06-26
420.0
15.85
2025-07-31
420.0
12.45
2025-08-28
420.0
11.15
2026-03-30
311.0
12.70
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
Low Straddle Range
SBILIFE
30/03/2026
1,940
1,941.60
2026-03-06
97.70
XpryDt
StrkPric
atm_premium
2024-08-29
1740.0
84.05
2024-09-26
1900.0
91.45
2024-10-31
1800.0
92.25
2024-11-28
1620.0
73.40
2024-12-26
1440.0
75.00
2025-01-30
1440.0
77.40
2025-02-27
1460.0
71.40
2025-03-27
1420.0
71.00
2025-05-29
1780.0
82.05
2025-06-26
1800.0
71.10
2025-07-31
1820.0
80.45
2025-08-28
1840.0
68.10
2026-03-30
1940.0
97.70
TradDt
StrkPric
atm_premium
2026-02-24
2100.0
100.60
2026-02-25
2080.0
96.85
2026-02-26
2100.0
92.65
2026-02-27
2040.0
91.60
2026-03-02
2040.0
93.75
2026-03-04
1940.0
105.55
2026-03-05
1940.0
94.55
2026-03-06
1940.0
97.70
SUZLON
30/03/2026
40
39.99
2026-03-06
3.03
XpryDt
StrkPric
atm_premium
2025-08-28
65.0
6.10
2026-03-30
40.0
3.03
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
CIPLA
30/03/2026
1,330
1,321.20
2026-03-06
59.55
XpryDt
StrkPric
atm_premium
2024-08-29
1520.0
71.60
2024-09-26
1660.0
74.65
2024-10-31
1640.0
79.40
2024-11-28
1580.0
82.45
2024-12-26
1520.0
70.95
2025-01-30
1500.0
79.00
2025-02-27
1420.0
76.15
2025-03-27
1420.0
66.20
2025-05-29
1540.0
93.40
2025-06-26
1480.0
68.40
2025-07-31
1520.0
74.95
2025-08-28
1520.0
67.00
2026-03-30
1330.0
59.55
TradDt
StrkPric
atm_premium
2026-02-24
1340.0
63.20
2026-02-25
1350.0
61.40
2026-02-26
1360.0
61.10
2026-02-27
1350.0
60.45
2026-03-02
1350.0
61.30
2026-03-04
1320.0
68.35
2026-03-05
1330.0
58.65
2026-03-06
1330.0
59.55
Low Straddle Range
Low Volatile
JSWSTEEL
30/03/2026
1,240
1,233.70
2026-03-06
68.70
XpryDt
StrkPric
atm_premium
2024-08-29
870.0
53.95
2024-09-26
940.0
49.15
2024-10-31
1030.0
54.95
2024-11-28
960.0
58.95
2024-12-26
990.0
50.15
2025-01-30
900.0
51.95
2025-02-27
940.0
53.05
2025-03-27
980.0
54.60
2025-05-29
960.0
62.55
2025-06-26
980.0
56.40
2025-07-31
1040.0
55.00
2025-08-28
1060.0
57.55
2026-03-30
1240.0
68.70
TradDt
StrkPric
atm_premium
2026-02-24
1260.0
72.65
2026-02-25
1280.0
72.60
2026-02-26
1290.0
69.30
2026-02-27
1270.0
67.60
2026-03-02
1270.0
68.10
2026-03-04
1220.0
74.60
2026-03-05
1250.0
67.55
2026-03-06
1240.0
68.70
HINDPETRO
30/03/2026
405
404.95
2026-03-06
33.55
XpryDt
StrkPric
atm_premium
2024-08-29
390.0
31.90
2024-09-26
430.0
30.65
2024-10-31
395.0
31.25
2024-11-28
370.0
30.65
2024-12-26
385.0
26.80
2025-01-30
390.0
29.55
2025-02-27
325.0
25.70
2025-03-27
300.0
22.30
2025-05-29
410.0
34.70
2025-06-26
410.0
27.70
2025-07-31
450.0
28.80
2025-08-28
410.0
28.30
2026-03-30
405.0
33.55
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
High Straddle Range
HINDZINC
30/03/2026
590
586.85
2026-03-06
47.85
XpryDt
StrkPric
atm_premium
2025-05-29
430.0
33.40
2025-06-26
460.0
34.90
2025-07-31
440.0
26.45
2025-08-28
420.0
21.10
2026-03-30
590.0
47.85
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
EICHERMOT
30/03/2026
7,650
7,620.45
2026-03-06
424.65
XpryDt
StrkPric
atm_premium
2024-08-29
4600.0
306.10
2024-09-26
4950.0
239.10
2024-10-31
4700.0
216.10
2024-11-28
4850.0
322.90
2024-12-26
4850.0
224.75
2025-01-30
5300.0
253.90
2025-02-27
5500.0
332.65
2025-03-27
4900.0
246.60
2025-05-29
5500.0
371.40
2025-06-26
5400.0
259.20
2025-07-31
5700.0
219.40
2025-08-28
5650.0
223.00
2026-03-30
7650.0
424.65
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
SHRIRAMFIN
30/03/2026
1,010
1,007.50
2026-03-06
74.75
XpryDt
StrkPric
atm_premium
2024-08-29
2900.0
196.95
2024-09-26
3250.0
204.15
2024-10-31
3300.0
215.00
2024-11-28
3150.0
215.80
2024-12-26
3100.0
193.75
2025-01-30
3000.0
215.90
2025-02-27
550.0
41.70
2025-03-27
620.0
49.10
2025-05-29
630.0
47.55
2025-06-26
650.0
46.65
2025-07-31
670.0
46.95
2025-08-28
630.0
38.20
2026-03-30
1010.0
74.75
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
VBL
30/03/2026
450
447.65
2026-03-06
26.35
XpryDt
StrkPric
atm_premium
2024-12-26
640.0
45.95
2025-01-30
630.0
42.55
2025-02-27
580.0
47.15
2025-03-27
460.0
40.75
2025-05-29
540.0
36.55
2025-06-26
480.0
31.25
2025-07-31
470.0
26.15
2025-08-28
510.0
25.80
2026-03-30
450.0
26.35
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
Low Volatile
SYMBOL Expiry Date Strike Price Spot Price Updated on ATM Premium Expiry Wise History Current Expiry History Straddle Range Indicative Volatility