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
16/06/2026
23,150
23,161.60
2026-06-11
300.90
XpryDt
StrkPric
atm_premium
2024-08-14
24400.0
290.85
2025-02-06
23500.0
293.55
2025-04-09
22900.0
239.40
2025-04-30
24050.0
340.85
2025-09-02
24550.0
228.75
2025-09-09
24750.0
200.00
2025-09-16
25050.0
183.60
2025-09-23
25450.0
160.45
2025-09-30
24950.0
192.35
2025-10-14
25200.0
171.00
2025-10-20
25400.0
202.25
2025-10-28
26000.0
223.20
2025-11-04
25950.0
245.65
2025-11-11
25550.0
212.80
2025-11-18
25900.0
270.60
2025-11-25
26200.0
242.35
2025-12-02
26250.0
213.70
2025-12-09
26050.0
207.00
2025-12-16
25950.0
201.55
2025-12-23
25850.0
197.00
2026-01-06
26150.0
160.00
2026-01-13
25900.0
191.35
2026-01-27
25350.0
237.30
2026-02-03
25450.0
372.70
2026-02-10
25650.0
270.65
2026-02-17
25850.0
217.55
2026-02-24
25450.0
280.90
2026-03-02
25500.0
294.55
2026-03-10
24750.0
430.20
2026-03-17
23650.0
504.10
2026-03-24
23000.0
525.00
2026-03-30
23300.0
550.10
2026-04-07
22700.0
550.10
2026-04-13
24000.0
424.55
2026-04-21
24200.0
373.10
2026-04-28
24150.0
374.60
2026-05-05
24050.0
364.35
2026-05-12
24350.0
341.05
2026-05-19
23700.0
347.90
2026-05-26
23650.0
342.80
2026-06-09
23500.0
313.00
2026-06-16
23150.0
300.90
TradDt
StrkPric
atm_premium
2026-06-09
23300.0
363.75
2026-06-10
23250.0
346.05
2026-06-11
23150.0
300.90
Low Straddle Range
High Volatile
BANKNIFTY
30/06/2026
55,300
55,176.80
2026-06-11
1,859.70
XpryDt
StrkPric
atm_premium
2024-12-24
53700.0
1528.50
2025-09-30
54900.0
1008.90
2025-10-28
56400.0
1041.80
2025-11-25
57900.0
1229.70
2025-12-30
59500.0
1064.05
2026-01-27
59900.0
1090.75
2026-02-24
60300.0
1282.60
2026-03-30
56000.0
2380.15
2026-04-28
55100.0
2282.45
2026-05-26
56300.0
1830.85
2026-06-30
55300.0
1859.70
TradDt
StrkPric
atm_premium
2026-05-26
55400.0
2368.40
2026-05-27
55200.0
2233.35
2026-05-29
54800.0
2286.75
2026-06-01
54000.0
2262.00
2026-06-02
54100.0
2161.85
2026-06-03
54500.0
2224.00
2026-06-04
54600.0
2158.35
2026-06-05
54800.0
2099.30
2026-06-08
54300.0
2159.50
2026-06-09
55400.0
1971.00
2026-06-10
55200.0
1920.80
2026-06-11
55300.0
1859.70
High Volatile
ICICIBANK
30/06/2026
1,320
1,317.00
2026-06-11
43.00
XpryDt
StrkPric
atm_premium
2025-09-30
1410.0
35.10
2025-10-28
1380.0
44.80
2025-11-25
1330.0
40.80
2025-12-30
1370.0
34.50
2026-01-27
1440.0
55.55
2026-02-24
1400.0
37.80
2026-03-30
1300.0
56.45
2026-04-28
1290.0
62.35
2026-05-26
1280.0
47.10
2026-06-30
1320.0
43.00
TradDt
StrkPric
atm_premium
2026-05-26
1290.0
56.45
2026-05-27
1280.0
54.95
2026-05-29
1270.0
54.45
2026-06-01
1250.0
51.40
2026-06-02
1240.0
51.70
2026-06-03
1250.0
53.50
2026-06-04
1260.0
51.85
2026-06-05
1270.0
48.75
2026-06-08
1260.0
48.60
2026-06-09
1280.0
44.20
2026-06-10
1300.0
43.90
2026-06-11
1320.0
43.00
Low Straddle Range
SBIN
30/06/2026
1,000
1,000.70
2026-06-11
40.35
XpryDt
StrkPric
atm_premium
2025-09-30
830.0
21.75
2025-10-28
865.0
27.35
2025-11-25
965.0
31.25
2025-12-30
965.0
25.50
2026-01-27
1000.0
29.55
2026-02-24
1075.0
49.65
2026-03-30
1095.0
58.65
2026-04-28
1045.0
56.70
2026-05-26
1090.0
63.75
2026-06-30
1000.0
40.35
TradDt
StrkPric
atm_premium
2026-05-26
980.0
50.60
2026-05-27
980.0
49.55
2026-05-29
970.0
48.85
2026-06-01
960.0
47.25
2026-06-02
960.0
45.95
2026-06-03
980.0
51.65
2026-06-04
990.0
48.60
2026-06-05
980.0
46.75
2026-06-08
990.0
47.15
2026-06-09
1010.0
43.15
2026-06-10
1000.0
42.05
2026-06-11
1000.0
40.35
AXISBANK
30/06/2026
1,320
1,317.30
2026-06-11
47.45
XpryDt
StrkPric
atm_premium
2025-09-30
1090.0
33.75
2025-10-28
1170.0
51.05
2025-11-25
1230.0
40.95
2025-12-30
1280.0
34.15
2026-01-27
1290.0
46.75
2026-02-24
1330.0
47.35
2026-03-30
1260.0
64.10
2026-04-28
1320.0
75.70
2026-05-26
1300.0
55.55
2026-06-30
1320.0
47.45
TradDt
StrkPric
atm_premium
2026-05-26
1310.0
66.50
2026-05-27
1310.0
64.10
2026-05-29
1300.0
63.10
2026-06-01
1280.0
61.40
2026-06-02
1260.0
60.90
2026-06-03
1270.0
62.65
2026-06-04
1260.0
61.55
2026-06-05
1280.0
58.60
2026-06-08
1270.0
55.40
2026-06-09
1300.0
49.90
2026-06-10
1320.0
48.95
2026-06-11
1320.0
47.45
RELIANCE
30/06/2026
1,270
1,262.90
2026-06-11
59.10
XpryDt
StrkPric
atm_premium
2025-09-30
1390.0
41.00
2025-10-28
1380.0
46.70
2025-11-25
1500.0
48.80
2025-12-30
1550.0
41.50
2026-01-27
1480.0
57.95
2026-02-24
1450.0
48.75
2026-03-30
1390.0
64.75
2026-04-28
1340.0
55.95
2026-05-26
1440.0
52.40
2026-06-30
1270.0
59.10
TradDt
StrkPric
atm_premium
2026-05-26
1370.0
70.60
2026-05-27
1360.0
68.45
2026-05-29
1330.0
72.45
2026-06-01
1330.0
70.40
2026-06-02
1320.0
69.30
2026-06-03
1320.0
69.80
2026-06-04
1310.0
69.50
2026-06-05
1300.0
69.35
2026-06-08
1270.0
67.60
2026-06-09
1280.0
62.90
2026-06-10
1260.0
63.15
2026-06-11
1270.0
59.10
High Volatile
SUNPHARMA
30/06/2026
1,800
1,794.20
2026-06-11
47.75
XpryDt
StrkPric
atm_premium
2025-09-30
1620.0
49.45
2025-10-28
1660.0
54.35
2025-11-25
1700.0
54.55
2025-12-30
1820.0
43.30
2026-01-27
1770.0
52.65
2026-02-24
1700.0
47.00
2026-03-30
1830.0
59.85
2026-04-28
1730.0
66.35
2026-05-26
1840.0
73.95
2026-06-30
1800.0
47.75
TradDt
StrkPric
atm_premium
2026-05-26
1860.0
75.30
2026-05-27
1860.0
70.95
2026-05-29
1820.0
71.05
2026-06-01
1800.0
68.70
2026-06-02
1800.0
64.50
2026-06-03
1800.0
66.90
2026-06-04
1800.0
64.25
2026-06-05
1800.0
59.70
2026-06-08
1800.0
60.40
2026-06-09
1780.0
54.95
2026-06-10
1800.0
53.00
2026-06-11
1800.0
47.75
Low Straddle Range
MCX
30/06/2026
2,800
2,778.90
2026-06-11
199.90
XpryDt
StrkPric
atm_premium
2025-09-30
7600.0
453.95
2025-10-28
8700.0
542.15
2025-11-25
9300.0
635.00
2025-12-30
10000.0
554.90
2026-01-27
2240.0
142.80
2026-02-24
2420.0
245.70
2026-03-30
2540.0
214.15
2026-04-28
2660.0
222.60
2026-05-26
3050.0
243.95
2026-06-30
2800.0
199.90
TradDt
StrkPric
atm_premium
2026-05-26
3300.0
288.60
2026-05-27
3200.0
288.95
2026-05-29
3000.0
283.15
2026-06-01
2900.0
264.00
2026-06-02
2900.0
252.90
2026-06-03
2850.0
253.35
2026-06-04
2900.0
241.55
2026-06-05
2800.0
231.35
2026-06-08
2850.0
223.20
2026-06-09
2850.0
213.75
2026-06-10
2750.0
207.40
2026-06-11
2800.0
199.90
High Straddle Range
BSE
30/06/2026
3,900
3,888.30
2026-06-11
265.45
XpryDt
StrkPric
atm_premium
2025-09-30
2150.0
213.75
2025-10-28
2350.0
163.35
2025-11-25
2450.0
193.55
2025-12-30
2700.0
187.85
2026-01-27
2700.0
178.60
2026-02-24
2900.0
249.65
2026-03-30
2850.0
218.20
2026-04-28
3250.0
275.65
2026-05-26
4000.0
320.10
2026-06-30
3900.0
265.45
TradDt
StrkPric
atm_premium
2026-05-26
4400.0
346.35
2026-05-27
4300.0
341.70
2026-05-29
4200.0
329.75
2026-06-01
4100.0
317.45
2026-06-02
3950.0
299.80
2026-06-03
4000.0
322.65
2026-06-04
4050.0
310.40
2026-06-05
3900.0
316.40
2026-06-08
3950.0
301.15
2026-06-09
4000.0
283.40
2026-06-10
3950.0
281.15
2026-06-11
3900.0
265.45
High Straddle Range
BHARTIARTL
30/06/2026
1,800
1,782.60
2026-06-11
59.55
XpryDt
StrkPric
atm_premium
2025-09-30
1920.0
51.50
2025-10-28
1940.0
52.65
2025-11-25
2100.0
64.60
2025-12-30
2060.0
57.85
2026-01-27
2080.0
64.85
2026-02-24
2000.0
86.15
2026-03-30
1820.0
85.35
2026-04-28
1860.0
75.35
2026-05-26
1840.0
75.10
2026-06-30
1800.0
59.55
TradDt
StrkPric
atm_premium
2026-05-26
1860.0
84.05
2026-05-27
1860.0
78.55
2026-05-29
1840.0
77.55
2026-06-01
1820.0
75.15
2026-06-02
1820.0
73.25
2026-06-03
1840.0
75.10
2026-06-04
1820.0
72.50
2026-06-05
1820.0
71.25
2026-06-08
1820.0
67.55
2026-06-09
1820.0
66.00
2026-06-10
1780.0
64.10
2026-06-11
1800.0
59.55
Low Straddle Range
Low Volatile
IDEA
30/06/2026
14
14.17
2026-06-11
1.25
XpryDt
StrkPric
atm_premium
2025-09-30
7.0
0.85
2025-10-28
9.0
1.25
2025-11-25
9.0
0.94
2025-12-30
11.0
1.22
2026-01-27
12.0
1.28
2026-02-24
11.0
1.11
2026-03-30
10.0
0.97
2026-04-28
9.0
0.77
2026-05-26
11.0
0.86
2026-06-30
14.0
1.25
TradDt
StrkPric
atm_premium
2026-05-26
14.0
1.48
2026-05-27
14.0
1.40
2026-05-29
14.0
1.32
2026-06-01
14.0
1.28
2026-06-02
14.0
1.29
2026-06-03
15.0
1.49
2026-06-04
15.0
1.49
2026-06-05
15.0
1.41
2026-06-08
15.0
1.41
2026-06-09
14.0
1.33
2026-06-10
14.0
1.21
2026-06-11
14.0
1.25
High Straddle Range
M&M
30/06/2026
3,000
3,000.90
2026-06-11
143.75
XpryDt
StrkPric
atm_premium
2025-09-30
3600.0
151.25
2025-10-28
3450.0
151.15
2025-11-25
3650.0
154.80
2025-12-30
3650.0
136.80
2026-01-27
3750.0
136.55
2026-02-24
3600.0
187.90
2026-03-30
3200.0
199.90
2026-04-28
3180.0
193.50
2026-05-26
3380.0
168.60
2026-06-30
3000.0
143.75
TradDt
StrkPric
atm_premium
2026-05-26
3140.0
204.90
2026-05-27
3140.0
193.85
2026-05-29
3080.0
194.95
2026-06-01
3000.0
187.35
2026-06-02
3020.0
179.05
2026-06-03
3040.0
180.90
2026-06-04
3040.0
176.80
2026-06-05
3060.0
168.65
2026-06-08
2980.0
164.45
2026-06-09
3020.0
149.10
2026-06-10
2960.0
148.90
2026-06-11
3000.0
143.75
High Volatile
TORNTPHARM
30/06/2026
4,600
4,572.20
2026-06-11
196.85
XpryDt
StrkPric
atm_premium
2025-10-28
3550.0
119.55
2025-11-25
3550.0
149.00
2025-12-30
3800.0
113.15
2026-01-27
4040.0
150.25
2026-02-24
3940.0
215.10
2026-03-30
4440.0
193.55
2026-04-28
4100.0
194.15
2026-05-26
4400.0
208.95
2026-06-30
4600.0
196.85
TradDt
StrkPric
atm_premium
2026-05-26
4450.0
260.60
2026-05-27
4500.0
254.70
2026-05-29
4450.0
240.30
2026-06-01
4400.0
220.95
2026-06-02
4350.0
217.95
2026-06-03
4400.0
221.30
2026-06-04
4350.0
211.40
2026-06-05
4450.0
210.35
2026-06-08
4450.0
211.20
2026-06-09
4500.0
191.65
2026-06-10
4450.0
187.40
2026-06-11
4600.0
196.85
INDIGO
30/06/2026
4,500
4,502.40
2026-06-11
196.80
XpryDt
StrkPric
atm_premium
2025-09-30
5700.0
209.05
2025-10-28
5750.0
201.45
2025-11-25
5700.0
216.00
2025-12-30
4850.0
264.10
2026-01-27
4950.0
220.05
2026-02-24
4950.0
229.55
2026-03-30
4350.0
313.15
2026-04-28
4450.0
321.40
2026-05-26
4550.0
289.65
2026-06-30
4500.0
196.80
TradDt
StrkPric
atm_premium
2026-05-26
4500.0
353.05
2026-05-27
4600.0
351.10
2026-05-29
4450.0
351.80
2026-06-01
4500.0
266.90
2026-06-02
4500.0
246.75
2026-06-03
4550.0
261.35
2026-06-04
4550.0
240.90
2026-06-05
4500.0
231.50
2026-06-08
4400.0
234.25
2026-06-09
4550.0
207.95
2026-06-10
4550.0
210.25
2026-06-11
4500.0
196.80
TCS
30/06/2026
2,140
2,135.60
2026-06-11
110.70
XpryDt
StrkPric
atm_premium
2025-09-30
3140.0
99.45
2025-10-28
3060.0
130.40
2025-11-25
3020.0
103.40
2025-12-30
3200.0
95.55
2026-01-27
3180.0
124.95
2026-02-24
3000.0
145.05
2026-03-30
2480.0
142.40
2026-04-28
2580.0
153.70
2026-05-26
2360.0
114.30
2026-06-30
2140.0
110.70
TradDt
StrkPric
atm_premium
2026-05-26
2300.0
137.70
2026-05-27
2280.0
131.50
2026-05-29
2280.0
132.50
2026-06-01
2320.0
122.90
2026-06-02
2460.0
122.60
2026-06-03
2240.0
145.30
2026-06-04
2240.0
133.85
2026-06-05
2200.0
134.15
2026-06-08
2160.0
130.70
2026-06-09
2160.0
121.50
2026-06-10
2160.0
116.10
2026-06-11
2140.0
110.70
High Volatile
INFY
30/06/2026
1,120
1,114.50
2026-06-11
62.70
XpryDt
StrkPric
atm_premium
2025-09-30
1520.0
62.15
2025-10-28
1500.0
79.00
2025-11-25
1460.0
59.75
2025-12-30
1600.0
48.50
2026-01-27
1620.0
75.80
2026-02-24
1520.0
83.70
2026-03-30
1280.0
80.75
2026-04-28
1330.0
88.50
2026-05-26
1170.0
60.80
2026-06-30
1120.0
62.70
TradDt
StrkPric
atm_premium
2026-05-26
1170.0
75.90
2026-05-27
1150.0
73.00
2026-05-29
1170.0
73.10
2026-06-01
1210.0
70.80
2026-06-02
1270.0
67.95
2026-06-03
1220.0
70.60
2026-06-04
1210.0
67.55
2026-06-05
1200.0
67.05
2026-06-08
1190.0
66.00
2026-06-09
1180.0
63.40
2026-06-10
1145.0
62.45
2026-06-11
1120.0
62.70
COALINDIA
30/06/2026
450
446.20
2026-06-11
16.70
XpryDt
StrkPric
atm_premium
2025-09-30
395.0
11.15
2025-10-28
385.0
11.95
2025-11-25
375.0
12.20
2025-12-30
385.0
9.00
2026-01-27
427.5
17.90
2026-02-24
427.5
23.15
2026-03-30
447.5
22.95
2026-04-28
452.5
22.65
2026-05-26
465.0
21.40
2026-06-30
450.0
16.70
TradDt
StrkPric
atm_premium
2026-05-26
455.0
30.70
2026-05-27
460.0
27.30
2026-05-29
465.0
25.95
2026-06-01
475.0
25.35
2026-06-02
475.0
24.60
2026-06-03
475.0
23.95
2026-06-04
485.0
23.50
2026-06-05
475.0
21.75
2026-06-08
470.0
21.30
2026-06-09
470.0
19.25
2026-06-10
455.0
18.60
2026-06-11
450.0
16.70
Low Straddle Range
MARUTI
30/06/2026
13,200
13,098.00
2026-06-11
472.95
XpryDt
StrkPric
atm_premium
2025-09-30
15200.0
441.60
2025-10-28
16000.0
490.80
2025-11-25
15500.0
501.15
2025-12-30
16300.0
454.35
2026-01-27
16700.0
533.05
2026-02-24
15100.0
566.85
2026-03-30
13500.0
758.45
2026-04-28
13600.0
740.70
2026-05-26
13800.0
607.65
2026-06-30
13200.0
472.95
TradDt
StrkPric
atm_premium
2026-05-26
13300.0
735.55
2026-05-27
13500.0
697.50
2026-05-29
13300.0
707.70
2026-06-01
13000.0
673.65
2026-06-02
13100.0
646.20
2026-06-03
13200.0
665.10
2026-06-04
13200.0
634.60
2026-06-05
13100.0
612.65
2026-06-08
12900.0
585.75
2026-06-09
13200.0
504.95
2026-06-10
13100.0
500.25
2026-06-11
13200.0
472.95
Low Straddle Range
Low Volatile
RBLBANK
30/06/2026
360
359.10
2026-06-11
22.05
XpryDt
StrkPric
atm_premium
2025-09-30
270.0
16.15
2025-10-28
290.0
31.90
2025-11-25
325.0
16.75
2025-12-30
310.0
12.95
2026-01-27
310.0
16.45
2026-02-24
305.0
14.55
2026-03-30
300.0
17.60
2026-04-28
320.0
18.60
2026-05-26
350.0
22.15
2026-06-30
360.0
22.05
TradDt
StrkPric
atm_premium
2026-05-26
345.0
26.00
2026-05-27
350.0
25.40
2026-05-29
345.0
24.10
2026-06-01
340.0
23.05
2026-06-02
345.0
26.85
2026-06-03
350.0
23.70
2026-06-04
355.0
22.95
2026-06-05
355.0
22.05
2026-06-08
345.0
20.75
2026-06-09
365.0
22.15
2026-06-10
360.0
22.25
2026-06-11
360.0
22.05
HDFCBANK
30/06/2026
735
744.60
2026-06-11
31.30
XpryDt
StrkPric
atm_premium
2025-09-30
970.0
24.90
2025-10-28
980.0
31.55
2025-11-25
990.0
30.25
2025-12-30
1005.0
25.70
2026-01-27
950.0
37.00
2026-02-24
950.0
27.75
2026-03-30
840.0
35.80
2026-04-28
800.0
43.05
2026-05-26
800.0
33.55
2026-06-30
735.0
31.30
TradDt
StrkPric
atm_premium
2026-05-26
770.0
40.65
2026-05-27
755.0
41.10
2026-05-29
740.0
39.80
2026-06-01
735.0
38.85
2026-06-02
745.0
38.10
2026-06-03
745.0
38.70
2026-06-04
745.0
37.70
2026-06-05
740.0
35.65
2026-06-08
730.0
34.45
2026-06-09
730.0
33.85
2026-06-10
740.0
32.25
2026-06-11
735.0
31.30
Low Straddle Range
TATASTEEL
30/06/2026
195
197.97
2026-06-11
9.30
XpryDt
StrkPric
atm_premium
2025-09-30
170.0
6.90
2025-10-28
177.5
7.30
2025-11-25
177.5
8.92
2025-12-30
167.5
6.59
2026-01-27
181.0
8.67
2026-02-24
198.0
12.02
2026-03-30
195.0
12.97
2026-04-28
206.0
11.27
2026-05-26
217.5
11.75
2026-06-30
195.0
9.30
TradDt
StrkPric
atm_premium
2026-05-26
207.5
12.57
2026-05-27
212.5
12.42
2026-05-29
207.5
12.40
2026-06-01
207.5
11.83
2026-06-02
207.5
11.58
2026-06-03
210.0
11.71
2026-06-04
207.5
11.32
2026-06-05
205.0
11.28
2026-06-08
200.0
11.07
2026-06-09
200.0
9.98
2026-06-10
195.0
9.89
2026-06-11
195.0
9.30
Low Volatile
LAURUSLABS
30/06/2026
1,400
1,390.80
2026-06-11
64.45
XpryDt
StrkPric
atm_premium
2025-09-30
900.0
43.25
2025-10-28
870.0
54.90
2025-11-25
980.0
51.15
2025-12-30
1020.0
46.20
2026-01-27
1110.0
58.20
2026-02-24
970.0
54.10
2026-03-30
1040.0
69.10
2026-04-28
1090.0
72.70
2026-05-26
1210.0
62.10
2026-06-30
1400.0
64.45
TradDt
StrkPric
atm_premium
2026-05-26
1380.0
83.10
2026-05-27
1390.0
79.10
2026-05-29
1370.0
79.75
2026-06-01
1400.0
78.40
2026-06-02
1390.0
75.65
2026-06-03
1400.0
76.30
2026-06-04
1440.0
78.05
2026-06-05
1450.0
74.25
2026-06-08
1410.0
75.65
2026-06-09
1430.0
68.50
2026-06-10
1390.0
68.35
2026-06-11
1400.0
64.45
Low Volatile
VEDL
30/06/2026
300
304.90
2026-06-11
23.20
XpryDt
StrkPric
atm_premium
2025-09-30
440.0
19.25
2025-10-28
485.0
25.80
2025-11-25
510.0
28.55
2025-12-30
530.0
24.50
2026-01-27
605.0
31.55
2026-02-24
655.0
53.70
2026-03-30
715.0
52.15
2026-04-28
740.0
48.60
2026-05-26
310.0
25.65
2026-06-30
300.0
23.20
TradDt
StrkPric
atm_premium
2026-05-26
350.0
34.00
2026-05-27
350.0
32.10
2026-05-29
350.0
30.80
2026-06-01
340.0
29.80
2026-06-02
340.0
30.25
2026-06-03
330.0
28.65
2026-06-04
330.0
28.00
2026-06-05
320.0
28.05
2026-06-08
310.0
26.45
2026-06-09
310.0
23.60
2026-06-10
300.0
23.50
2026-06-11
300.0
23.20
OIL
30/06/2026
430
429.35
2026-06-11
25.40
XpryDt
StrkPric
atm_premium
2025-09-30
400.0
19.00
2025-10-28
420.0
22.50
2025-11-25
430.0
24.05
2025-12-30
405.0
15.25
2026-01-27
410.0
20.60
2026-02-24
495.0
40.30
2026-03-30
480.0
35.80
2026-04-28
475.0
29.40
2026-05-26
455.0
29.65
2026-06-30
430.0
25.40
TradDt
StrkPric
atm_premium
2026-05-26
495.0
35.40
2026-05-27
490.0
33.25
2026-05-29
480.0
32.00
2026-06-01
485.0
31.60
2026-06-02
490.0
30.55
2026-06-03
495.0
30.85
2026-06-04
490.0
29.25
2026-06-05
485.0
27.90
2026-06-08
485.0
28.20
2026-06-09
475.0
27.75
2026-06-10
430.0
29.20
2026-06-11
430.0
25.40
TRENT
30/06/2026
2,700
2,710.90
2026-06-11
149.05
XpryDt
StrkPric
atm_premium
2025-09-30
5200.0
279.30
2025-10-28
4700.0
247.35
2025-11-25
4700.0
307.15
2025-12-30
4100.0
183.55
2026-01-27
4000.0
205.25
2026-02-24
4150.0
230.45
2026-03-30
3650.0
233.70
2026-04-28
3850.0
263.00
2026-05-26
4300.0
243.20
2026-06-30
2700.0
149.05
TradDt
StrkPric
atm_premium
2026-05-26
4250.00
299.10
2026-05-27
4250.00
288.20
2026-05-29
4250.00
293.30
2026-06-01
4150.00
275.45
2026-06-02
4250.00
274.05
2026-06-03
4250.00
281.35
2026-06-04
2800.00
181.05
2026-06-05
2766.65
168.65
2026-06-08
2720.00
167.30
2026-06-09
2766.65
155.70
2026-06-10
2760.00
155.65
2026-06-11
2700.00
149.05
KOTAKBANK
30/06/2026
395
393.35
2026-06-11
15.40
XpryDt
StrkPric
atm_premium
2025-09-30
1980.0
55.50
2025-10-28
2160.0
79.25
2025-11-25
2100.0
67.45
2025-12-30
2180.0
60.10
2026-01-27
2140.0
87.80
2026-02-24
410.0
19.25
2026-03-30
385.0
19.05
2026-04-28
372.5
18.80
2026-05-26
380.0
16.10
2026-06-30
395.0
15.40
TradDt
StrkPric
atm_premium
2026-05-26
392.5
20.40
2026-05-27
390.0
19.50
2026-05-29
387.5
19.40
2026-06-01
380.0
18.95
2026-06-02
382.5
18.40
2026-06-03
385.0
19.25
2026-06-04
385.0
18.40
2026-06-05
380.0
18.05
2026-06-08
380.0
17.65
2026-06-09
382.5
16.25
2026-06-10
390.0
15.75
2026-06-11
395.0
15.40
ASHOKLEY
30/06/2026
140
138.58
2026-06-11
8.87
XpryDt
StrkPric
atm_premium
2025-09-30
132.5
6.60
2025-10-28
139.0
6.65
2025-11-25
139.0
7.91
2025-12-30
161.0
6.51
2026-01-27
184.0
8.52
2026-02-24
200.0
12.74
2026-03-30
185.0
13.84
2026-04-28
170.0
12.43
2026-05-26
172.5
12.25
2026-06-30
140.0
8.87
TradDt
StrkPric
atm_premium
2026-05-26
160.0
14.89
2026-05-27
162.5
14.71
2026-05-29
155.0
12.53
2026-06-01
147.5
11.46
2026-06-02
147.5
11.28
2026-06-03
147.5
12.05
2026-06-04
145.0
11.36
2026-06-05
147.5
10.85
2026-06-08
142.5
10.39
2026-06-09
145.0
9.82
2026-06-10
142.5
9.41
2026-06-11
140.0
8.87
MIDCPNIFTY
30/06/2026
13,925
13,866.50
2026-06-11
509.90
XpryDt
StrkPric
atm_premium
2024-12-30
13175.0
367.40
2025-09-30
13075.0
345.25
2025-10-28
13100.0
335.00
2025-11-25
13400.0
408.25
2025-12-30
13775.0
361.35
2026-01-27
13800.0
389.70
2026-02-24
13725.0
430.80
2026-03-30
12975.0
660.60
2026-04-28
13225.0
623.20
2026-05-26
14600.0
492.90
2026-06-30
13925.0
509.90
TradDt
StrkPric
atm_premium
2026-05-26
14775.0
2122.55
2026-05-27
14800.0
591.15
2026-05-29
14600.0
606.30
2026-06-01
14350.0
611.65
2026-06-02
14375.0
596.65
2026-06-03
14275.0
590.95
2026-06-04
14275.0
566.00
2026-06-05
14225.0
555.85
2026-06-08
14050.0
586.65
2026-06-09
14275.0
532.55
2026-06-10
14025.0
525.55
2026-06-11
13925.0
509.90
MUTHOOTFIN
30/06/2026
2,900
2,889.90
2026-06-11
174.80
XpryDt
StrkPric
atm_premium
2025-09-30
2900.0
120.50
2025-10-28
3250.0
146.60
2025-11-25
3200.0
205.85
2025-12-30
3750.0
156.35
2026-01-27
3850.0
188.55
2026-02-24
3600.0
301.90
2026-03-30
3150.0
217.25
2026-04-28
3450.0
232.90
2026-05-26
3600.0
260.15
2026-06-30
2900.0
174.80
TradDt
StrkPric
atm_premium
2026-05-26
3350.0
231.25
2026-05-27
3350.0
214.85
2026-05-29
3250.0
230.60
2026-06-01
3250.0
215.85
2026-06-02
3300.0
211.15
2026-06-03
3250.0
221.10
2026-06-04
3200.0
215.90
2026-06-05
3200.0
209.70
2026-06-08
3000.0
214.55
2026-06-09
3000.0
186.40
2026-06-10
2900.0
190.25
2026-06-11
2900.0
174.80
HAL
30/06/2026
4,200
4,172.30
2026-06-11
200.25
XpryDt
StrkPric
atm_premium
2025-09-30
4600.0
199.50
2025-10-28
4850.0
233.35
2025-11-25
4600.0
244.55
2025-12-30
4350.0
180.05
2026-01-27
4500.0
207.65
2026-02-24
4050.0
347.35
2026-03-30
4000.0
253.45
2026-04-28
4050.0
237.80
2026-05-26
4800.0
283.55
2026-06-30
4200.0
200.25
TradDt
StrkPric
atm_premium
2026-05-26
4450.0
275.90
2026-05-27
4450.0
261.65
2026-05-29
4350.0
259.60
2026-06-01
4300.0
253.15
2026-06-02
4300.0
244.80
2026-06-03
4300.0
245.55
2026-06-04
4250.0
247.25
2026-06-05
4250.0
234.95
2026-06-08
4250.0
232.45
2026-06-09
4300.0
213.40
2026-06-10
4250.0
212.75
2026-06-11
4200.0
200.25
Low Volatile
APOLLOHOSP
30/06/2026
8,500
8,493.00
2026-06-11
294.05
XpryDt
StrkPric
atm_premium
2025-09-30
7900.0
257.70
2025-10-28
7750.0
229.75
2025-11-25
7800.0
358.30
2025-12-30
7050.0
195.75
2026-01-27
7400.0
237.45
2026-02-24
7150.0
354.35
2026-03-30
7700.0
333.60
2026-04-28
7500.0
338.90
2026-05-26
7850.0
366.00
2026-06-30
8500.0
294.05
TradDt
StrkPric
atm_premium
2026-05-26
8300.0
407.65
2026-05-27
8350.0
382.75
2026-05-29
8300.0
383.15
2026-06-01
8200.0
361.50
2026-06-02
8150.0
360.95
2026-06-03
8350.0
370.20
2026-06-04
8300.0
351.05
2026-06-05
8350.0
333.20
2026-06-08
8400.0
334.75
2026-06-09
8550.0
317.10
2026-06-10
8500.0
306.35
2026-06-11
8500.0
294.05
HINDALCO
30/06/2026
1,030
1,024.30
2026-06-11
52.20
XpryDt
StrkPric
atm_premium
2025-09-30
750.0
27.70
2025-10-28
780.0
32.30
2025-11-25
790.0
39.40
2025-12-30
830.0
32.55
2026-01-27
910.0
44.05
2026-02-24
940.0
70.00
2026-03-30
960.0
61.80
2026-04-28
990.0
64.20
2026-05-26
1060.0
63.20
2026-06-30
1030.0
52.20
TradDt
StrkPric
atm_premium
2026-05-26
1110.0
73.55
2026-05-27
1160.0
72.90
2026-05-29
1140.0
69.00
2026-06-01
1150.0
68.10
2026-06-02
1150.0
67.10
2026-06-03
1150.0
66.15
2026-06-04
1140.0
64.40
2026-06-05
1100.0
61.50
2026-06-08
1070.0
58.90
2026-06-09
1080.0
56.05
2026-06-10
1040.0
56.55
2026-06-11
1030.0
52.20
TITAN
30/06/2026
4,050
4,025.20
2026-06-11
157.55
XpryDt
StrkPric
atm_premium
2025-09-30
3600.0
116.50
2025-10-28
3560.0
113.05
2025-11-25
3780.0
131.80
2025-12-30
3860.0
106.85
2026-01-27
4260.0
138.30
2026-02-24
4100.0
199.70
2026-03-30
4140.0
197.55
2026-04-28
4440.0
204.30
2026-05-26
4300.0
219.20
2026-06-30
4050.0
157.55
TradDt
StrkPric
atm_premium
2026-05-26
4150.0
205.20
2026-05-27
4150.0
199.10
2026-05-29
4100.0
195.30
2026-06-01
4050.0
190.75
2026-06-02
4100.0
186.30
2026-06-03
4150.0
197.90
2026-06-04
4250.0
196.30
2026-06-05
4250.0
180.35
2026-06-08
4200.0
176.90
2026-06-09
4100.0
168.40
2026-06-10
4050.0
163.85
2026-06-11
4050.0
157.55
TECHM
30/06/2026
1,460
1,465.10
2026-06-11
73.60
XpryDt
StrkPric
atm_premium
2025-09-30
1520.0
58.05
2025-10-28
1460.0
78.30
2025-11-25
1420.0
56.40
2025-12-30
1580.0
54.45
2026-01-27
1580.0
78.90
2026-02-24
1660.0
80.40
2026-03-30
1340.0
79.55
2026-04-28
1460.0
92.20
2026-05-26
1440.0
73.85
2026-06-30
1460.0
73.60
TradDt
StrkPric
atm_premium
2026-05-26
1460.0
92.40
2026-05-27
1460.0
89.65
2026-05-29
1480.0
90.60
2026-06-01
1540.0
92.00
2026-06-02
1560.0
83.65
2026-06-03
1480.0
89.10
2026-06-04
1500.0
82.60
2026-06-05
1480.0
82.20
2026-06-08
1500.0
82.55
2026-06-09
1480.0
78.80
2026-06-10
1480.0
76.90
2026-06-11
1460.0
73.60
HINDZINC
30/06/2026
550
545.00
2026-06-11
34.15
XpryDt
StrkPric
atm_premium
2025-09-30
450.0
20.55
2025-10-28
515.0
31.00
2025-11-25
470.0
24.35
2025-12-30
525.0
26.10
2026-01-27
595.0
43.60
2026-02-24
615.0
56.05
2026-03-30
590.0
42.25
2026-04-28
560.0
38.50
2026-05-26
640.0
39.10
2026-06-30
550.0
34.15
TradDt
StrkPric
atm_premium
2026-05-26
650.0
46.25
2026-05-27
650.0
43.85
2026-05-29
640.0
43.90
2026-06-01
630.0
41.65
2026-06-02
630.0
41.15
2026-06-03
620.0
41.60
2026-06-04
610.0
39.40
2026-06-05
570.0
40.20
2026-06-08
560.0
37.60
2026-06-09
570.0
35.05
2026-06-10
550.0
34.95
2026-06-11
550.0
34.15
WAAREEENER
30/06/2026
3,000
3,013.90
2026-06-11
157.75
XpryDt
StrkPric
atm_premium
2026-01-27
2600.0
223.00
2026-02-24
3100.0
252.20
2026-03-30
2700.0
226.45
2026-04-28
3250.0
291.25
2026-05-26
3250.0
213.65
2026-06-30
3000.0
157.75
TradDt
StrkPric
atm_premium
2026-05-26
3100.0
253.55
2026-05-27
3150.0
227.35
2026-05-29
3150.0
219.05
2026-06-01
3100.0
210.60
2026-06-02
3150.0
204.85
2026-06-03
3100.0
208.40
2026-06-04
3100.0
200.40
2026-06-05
3100.0
193.95
2026-06-08
3000.0
178.15
2026-06-09
3050.0
172.05
2026-06-10
3050.0
170.70
2026-06-11
3000.0
157.75
Low Volatile
POLYCAB
30/06/2026
9,400
9,372.00
2026-06-11
452.05
XpryDt
StrkPric
atm_premium
2025-09-30
7300.0
297.45
2025-10-28
7700.0
423.90
2025-11-25
7600.0
355.25
2025-12-30
7300.0
300.20
2026-01-27
7800.0
492.05
2026-02-24
7600.0
349.25
2026-03-30
7500.0
552.85
2026-04-28
7600.0
463.70
2026-05-26
9100.0
450.70
2026-06-30
9400.0
452.05
TradDt
StrkPric
atm_premium
2026-05-26
9600.0
586.05
2026-05-27
9700.0
555.80
2026-05-29
9600.0
533.40
2026-06-01
9500.0
529.55
2026-06-02
9600.0
517.70
2026-06-03
9600.0
526.90
2026-06-04
9700.0
528.80
2026-06-05
9700.0
505.00
2026-06-08
9500.0
474.80
2026-06-09
9600.0
468.15
2026-06-10
9500.0
470.65
2026-06-11
9400.0
452.05
LT
30/06/2026
3,880
3,861.60
2026-06-11
143.50
XpryDt
StrkPric
atm_premium
2025-09-30
3550.0
97.30
2025-10-28
3780.0
118.00
2025-11-25
3900.0
123.55
2025-12-30
4020.0
101.15
2026-01-27
4020.0
140.30
2026-02-24
4060.0
129.90
2026-03-30
3840.0
212.15
2026-04-28
3900.0
224.50
2026-05-26
4000.0
181.65
2026-06-30
3880.0
143.50
TradDt
StrkPric
atm_premium
2026-05-26
4060.0
208.45
2026-05-27
4080.0
196.90
2026-05-29
4120.0
191.10
2026-06-01
4040.0
180.00
2026-06-02
4040.0
179.15
2026-06-03
3980.0
189.05
2026-06-04
3980.0
183.55
2026-06-05
3980.0
182.45
2026-06-08
3880.0
171.35
2026-06-09
3920.0
153.85
2026-06-10
3920.0
145.80
2026-06-11
3880.0
143.50
TATAPOWER
30/06/2026
390
390.25
2026-06-11
16.85
XpryDt
StrkPric
atm_premium
2025-09-30
390.0
13.55
2025-10-28
390.0
14.60
2025-11-25
395.0
18.10
2025-12-30
380.0
12.05
2026-01-27
375.0
14.15
2026-02-24
365.0
15.80
2026-03-30
387.5
20.35
2026-04-28
397.5
20.25
2026-05-26
440.0
25.30
2026-06-30
390.0
16.85
TradDt
StrkPric
atm_premium
2026-05-26
420.0
24.70
2026-05-27
425.0
23.35
2026-05-29
425.0
23.00
2026-06-01
420.0
22.70
2026-06-02
415.0
21.60
2026-06-03
415.0
21.80
2026-06-04
410.0
20.85
2026-06-05
410.0
20.25
2026-06-08
405.0
19.40
2026-06-09
400.0
18.30
2026-06-10
395.0
17.35
2026-06-11
390.0
16.85
EICHERMOT
30/06/2026
7,200
7,179.50
2026-06-11
311.55
XpryDt
StrkPric
atm_premium
2025-09-30
6800.0
236.75
2025-10-28
6900.0
251.60
2025-11-25
6850.0
297.35
2025-12-30
7250.0
250.00
2026-01-27
7600.0
279.90
2026-02-24
7250.0
389.60
2026-03-30
7300.0
436.65
2026-04-28
7150.0
400.70
2026-05-26
7350.0
428.05
2026-06-30
7200.0
311.55
TradDt
StrkPric
atm_premium
2026-05-26
7400.0
463.30
2026-05-27
7500.0
443.35
2026-05-29
7250.0
434.60
2026-06-01
7150.0
410.40
2026-06-02
7200.0
397.50
2026-06-03
7200.0
409.40
2026-06-04
7150.0
385.80
2026-06-05
7150.0
375.00
2026-06-08
7100.0
358.35
2026-06-09
7250.0
340.50
2026-06-10
7200.0
332.15
2026-06-11
7200.0
311.55
OFSS
30/06/2026
9,300
9,265.50
2026-06-11
612.30
XpryDt
StrkPric
atm_premium
2025-09-30
9200.0
505.20
2025-10-28
9400.0
562.05
2025-11-25
8300.0
406.95
2025-12-30
8000.0
390.80
2026-01-27
7600.0
459.20
2026-02-24
7500.0
454.65
2026-03-30
6800.0
478.40
2026-04-28
7200.0
502.70
2026-05-26
9530.0
563.45
2026-06-30
9300.0
612.30
TradDt
StrkPric
atm_premium
2026-05-26
9800.0
789.60
2026-05-27
10200.0
817.55
2026-05-29
10030.0
856.85
2026-06-01
10300.0
766.75
2026-06-02
10400.0
745.75
2026-06-03
10030.0
765.70
2026-06-04
10130.0
740.55
2026-06-05
10000.0
713.90
2026-06-08
9800.0
734.75
2026-06-09
9700.0
700.40
2026-06-10
9500.0
705.00
2026-06-11
9300.0
612.30
High Volatile
PGEL
30/06/2026
460
459.00
2026-06-11
32.90
XpryDt
StrkPric
atm_premium
2025-09-30
580.0
42.45
2025-10-28
560.0
41.65
2025-11-25
550.0
44.20
2025-12-30
550.0
35.65
2026-01-27
610.0
42.35
2026-02-24
590.0
45.35
2026-03-30
550.0
54.60
2026-04-28
480.0
48.70
2026-05-26
540.0
52.45
2026-06-30
460.0
32.90
TradDt
StrkPric
atm_premium
2026-05-26
470.0
56.05
2026-05-27
470.0
58.05
2026-05-29
490.0
44.35
2026-06-01
470.0
42.00
2026-06-02
490.0
43.10
2026-06-03
480.0
42.25
2026-06-04
500.0
43.00
2026-06-05
490.0
40.60
2026-06-08
470.0
39.70
2026-06-09
480.0
36.90
2026-06-10
470.0
36.60
2026-06-11
460.0
32.90
High Straddle Range
DRREDDY
30/06/2026
1,280
1,276.00
2026-06-11
50.05
XpryDt
StrkPric
atm_premium
2025-09-30
1300.0
43.55
2025-10-28
1250.0
53.55
2025-11-25
1210.0
46.80
2025-12-30
1280.0
35.00
2026-01-27
1210.0
57.55
2026-02-24
1250.0
45.75
2026-03-30
1330.0
57.70
2026-04-28
1220.0
57.05
2026-05-26
1300.0
75.00
2026-06-30
1280.0
50.05
TradDt
StrkPric
atm_premium
2026-05-26
1330.0
77.30
2026-05-27
1320.0
72.15
2026-05-29
1320.0
71.10
2026-06-01
1300.0
67.45
2026-06-02
1280.0
63.95
2026-06-03
1270.0
64.65
2026-06-04
1280.0
61.80
2026-06-05
1280.0
59.05
2026-06-08
1280.0
58.25
2026-06-09
1270.0
54.50
2026-06-10
1270.0
52.30
2026-06-11
1280.0
50.05
PFC
30/06/2026
415
413.55
2026-06-11
23.25
XpryDt
StrkPric
atm_premium
2025-09-30
400.0
17.50
2025-10-28
405.0
17.60
2025-11-25
385.0
20.20
2025-12-30
345.0
13.05
2026-01-27
367.5
17.25
2026-02-24
412.5
25.60
2026-03-30
407.5
27.90
2026-04-28
430.0
27.05
2026-05-26
460.0
28.50
2026-06-30
415.0
23.25
TradDt
StrkPric
atm_premium
2026-05-26
435.0
28.95
2026-05-27
435.0
27.45
2026-05-29
430.0
26.70
2026-06-01
420.0
26.15
2026-06-02
415.0
24.90
2026-06-03
420.0
24.85
2026-06-04
430.0
24.20
2026-06-05
435.0
23.80
2026-06-08
430.0
23.45
2026-06-09
440.0
22.25
2026-06-10
430.0
22.15
2026-06-11
415.0
23.25
DMART
30/06/2026
4,000
3,987.00
2026-06-11
183.50
XpryDt
StrkPric
atm_premium
2025-09-30
4600.0
210.70
2025-10-28
4300.0
254.40
2025-11-25
4100.0
179.30
2025-12-30
3850.0
136.95
2026-01-27
3800.0
224.25
2026-02-24
3950.0
188.55
2026-03-30
3950.0
188.15
2026-04-28
4450.0
250.45
2026-05-26
4400.0
209.05
2026-06-30
4000.0
183.50
TradDt
StrkPric
atm_premium
2026-05-26
4150.0
225.10
2026-05-27
4150.0
216.05
2026-05-29
4100.0
222.05
2026-06-01
4100.0
210.45
2026-06-02
4100.0
208.65
2026-06-03
4200.0
219.45
2026-06-04
4150.0
207.15
2026-06-05
4200.0
199.05
2026-06-08
4050.0
197.90
2026-06-09
4100.0
184.90
2026-06-10
4050.0
198.90
2026-06-11
4000.0
183.50
POWERINDIA
30/06/2026
33,500
33,250.00
2026-06-11
2,362.20
XpryDt
StrkPric
atm_premium
2025-10-28
17750.0
1170.80
2025-11-25
20250.0
1322.70
2025-12-30
19250.0
1113.45
2026-01-27
18500.0
1677.05
2026-02-24
19250.0
2140.75
2026-03-30
25000.0
2184.95
2026-04-28
27500.0
2167.10
2026-05-26
35000.0
2698.35
2026-06-30
33500.0
2362.20
TradDt
StrkPric
atm_premium
2026-05-26
36000.0
3406.25
2026-05-27
38000.0
3168.50
2026-05-29
38500.0
3135.55
2026-06-01
36500.0
3095.90
2026-06-02
35500.0
2920.25
2026-06-03
35500.0
2875.80
2026-06-04
37000.0
2998.35
2026-06-05
37000.0
2826.00
2026-06-08
35000.0
2772.65
2026-06-09
35000.0
2640.00
2026-06-10
33500.0
2475.45
2026-06-11
33500.0
2362.20
High Straddle Range
COFORGE
30/06/2026
1,400
1,393.80
2026-06-11
93.85
XpryDt
StrkPric
atm_premium
2025-09-30
1780.0
96.15
2025-10-28
1720.0
119.25
2025-11-25
1760.0
90.80
2025-12-30
1840.0
90.00
2026-01-27
1660.0
105.60
2026-02-24
1600.0
104.55
2026-03-30
1120.0
97.00
2026-04-28
1260.0
97.85
2026-05-26
1300.0
81.30
2026-06-30
1400.0
93.85
TradDt
StrkPric
atm_premium
2026-05-26
1420.0
118.10
2026-05-27
1400.0
113.40
2026-05-29
1440.0
113.20
2026-06-01
1460.0
110.65
2026-06-02
1520.0
115.10
2026-06-03
1420.0
115.80
2026-06-04
1420.0
107.75
2026-06-05
1420.0
107.40
2026-06-08
1420.0
105.80
2026-06-09
1420.0
99.95
2026-06-10
1400.0
97.35
2026-06-11
1400.0
93.85
High Straddle Range
AUROPHARMA
30/06/2026
1,480
1,464.10
2026-06-11
68.00
XpryDt
StrkPric
atm_premium
2025-09-30
1120.0
58.45
2025-10-28
1120.0
58.30
2025-11-25
1140.0
54.75
2025-12-30
1180.0
50.40
2026-01-27
1210.0
61.45
2026-02-24
1190.0
80.65
2026-03-30
1310.0
75.05
2026-04-28
1350.0
75.15
2026-05-26
1480.0
76.65
2026-06-30
1480.0
68.00
TradDt
StrkPric
atm_premium
2026-05-26
1480.0
86.15
2026-05-27
1440.0
83.95
2026-05-29
1440.0
80.70
2026-06-01
1440.0
77.00
2026-06-02
1440.0
74.65
2026-06-03
1460.0
77.05
2026-06-04
1480.0
76.75
2026-06-05
1480.0
74.90
2026-06-08
1460.0
73.55
2026-06-09
1460.0
70.25
2026-06-10
1460.0
68.40
2026-06-11
1480.0
68.00
Low Volatile
GRASIM
30/06/2026
3,100
3,089.50
2026-06-11
114.10
XpryDt
StrkPric
atm_premium
2025-09-30
2800.0
99.80
2025-10-28
2820.0
93.50
2025-11-25
2700.0
103.65
2025-12-30
2820.0
82.00
2026-01-27
2800.0
99.75
2026-02-24
2880.0
126.60
2026-03-30
2740.0
126.35
2026-04-28
2740.0
146.75
2026-05-26
2960.0
137.10
2026-06-30
3100.0
114.10
TradDt
StrkPric
atm_premium
2026-05-26
3180.0
168.00
2026-05-27
3200.0
154.85
2026-05-29
3160.0
147.80
2026-06-01
3120.0
140.60
2026-06-02
3120.0
135.10
2026-06-03
3120.0
135.50
2026-06-04
3140.0
133.45
2026-06-05
3100.0
127.50
2026-06-08
3060.0
127.30
2026-06-09
3100.0
122.60
2026-06-10
3080.0
119.10
2026-06-11
3100.0
114.10
DIXON
30/06/2026
11,400
11,371.00
2026-06-11
798.60
XpryDt
StrkPric
atm_premium
2025-09-30
18000.0
893.90
2025-10-28
17250.0
942.55
2025-11-25
15250.0
820.90
2025-12-30
13000.0
706.65
2026-01-27
12000.0
905.50
2026-02-24
11400.0
889.35
2026-03-30
10600.0
948.85
2026-04-28
10700.0
981.65
2026-05-26
11100.0
1031.50
2026-06-30
11400.0
798.60
TradDt
StrkPric
atm_premium
2026-05-26
11600.0
1060.50
2026-05-27
11800.0
1065.30
2026-05-29
11700.0
1030.65
2026-06-01
11500.0
1002.85
2026-06-02
11700.0
974.85
2026-06-03
11300.0
957.70
2026-06-04
11600.0
937.20
2026-06-05
11500.0
918.25
2026-06-08
11400.0
908.75
2026-06-09
11700.0
857.75
2026-06-10
11500.0
846.45
2026-06-11
11400.0
798.60
High Straddle Range
BEL
30/06/2026
405
402.30
2026-06-11
18.00
XpryDt
StrkPric
atm_premium
2025-09-30
385.0
15.55
2025-10-28
410.0
16.90
2025-11-25
410.0
18.35
2025-12-30
390.0
15.85
2026-01-27
420.0
18.95
2026-02-24
435.0
26.10
2026-03-30
455.0
28.10
2026-04-28
440.0
25.60
2026-05-26
440.0
26.75
2026-06-30
405.0
18.00
TradDt
StrkPric
atm_premium
2026-05-26
425.0
25.90
2026-05-27
425.0
23.90
2026-05-29
415.0
23.95
2026-06-01
410.0
23.00
2026-06-02
410.0
22.45
2026-06-03
410.0
22.40
2026-06-04
410.0
22.05
2026-06-05
410.0
21.15
2026-06-08
415.0
21.05
2026-06-09
415.0
19.40
2026-06-10
410.0
18.70
2026-06-11
405.0
18.00
Low Volatile
TVSMOTOR
30/06/2026
3,300
3,287.40
2026-06-11
160.40
XpryDt
StrkPric
atm_premium
2025-09-30
3500.0
147.40
2025-10-28
3500.0
158.05
2025-11-25
3450.0
154.35
2025-12-30
3650.0
130.00
2026-01-27
3820.0
166.65
2026-02-24
3720.0
177.10
2026-03-30
3600.0
232.60
2026-04-28
3740.0
216.10
2026-05-26
3720.0
225.80
2026-06-30
3300.0
160.40
TradDt
StrkPric
atm_premium
2026-05-26
3480.0
222.70
2026-05-27
3420.0
218.40
2026-05-29
3400.0
214.65
2026-06-01
3380.0
206.85
2026-06-02
3400.0
200.55
2026-06-03
3360.0
202.90
2026-06-04
3380.0
195.50
2026-06-05
3400.0
183.70
2026-06-08
3320.0
181.90
2026-06-09
3380.0
170.00
2026-06-10
3340.0
168.40
2026-06-11
3300.0
160.40
LTM
30/06/2026
3,850
3,824.90
2026-06-11
246.15
XpryDt
StrkPric
atm_premium
2026-03-30
4250.0
289.10
2026-04-28
4550.0
302.35
2026-05-26
4200.0
237.35
2026-06-30
3850.0
246.15
TradDt
StrkPric
atm_premium
2026-05-26
4000.0
302.50
2026-05-27
3950.0
292.00
2026-05-29
4100.0
302.55
2026-06-01
4200.0
296.85
2026-06-02
4350.0
297.40
2026-06-03
4050.0
308.45
2026-06-04
4050.0
286.50
2026-06-05
4050.0
285.95
2026-06-08
4000.0
269.45
2026-06-09
4000.0
262.35
2026-06-10
3950.0
251.30
2026-06-11
3850.0
246.15
DIVISLAB
30/06/2026
6,700
6,655.50
2026-06-11
242.90
XpryDt
StrkPric
atm_premium
2025-09-30
6000.0
249.25
2025-10-28
6150.0
272.10
2025-11-25
6900.0
396.15
2025-12-30
6450.0
220.70
2026-01-27
6600.0
260.05
2026-02-24
6150.0
378.30
2026-03-30
6350.0
334.50
2026-04-28
5950.0
301.15
2026-05-26
6750.0
331.75
2026-06-30
6700.0
242.90
TradDt
StrkPric
atm_premium
2026-05-26
6800.0
352.00
2026-05-27
6850.0
346.30
2026-05-29
6750.0
326.05
2026-06-01
6600.0
307.45
2026-06-02
6600.0
304.65
2026-06-03
6650.0
295.75
2026-06-04
6650.0
282.30
2026-06-05
6650.0
257.25
2026-06-08
6550.0
247.35
2026-06-09
6800.0
264.10
2026-06-10
6700.0
247.90
2026-06-11
6700.0
242.90
Low Straddle Range
Low Volatile
ONGC
30/06/2026
252
252.60
2026-06-11
10.45
XpryDt
StrkPric
atm_premium
2025-09-30
235.0
7.40
2025-10-28
245.0
7.25
2025-11-25
252.5
11.40
2025-12-30
239.0
6.18
2026-01-27
232.0
9.15
2026-02-24
267.0
14.35
2026-03-30
271.0
17.15
2026-04-28
290.0
14.35
2026-05-26
285.0
13.00
2026-06-30
252.5
10.45
TradDt
StrkPric
atm_premium
2026-05-26
290.0
17.85
2026-05-27
275.0
15.75
2026-05-29
267.5
15.15
2026-06-01
265.0
14.60
2026-06-02
267.5
14.00
2026-06-03
270.0
13.60
2026-06-04
270.0
13.20
2026-06-05
265.0
12.40
2026-06-08
265.0
11.70
2026-06-09
260.0
10.95
2026-06-10
252.5
11.00
2026-06-11
252.5
10.45
LUPIN
30/06/2026
2,280
2,273.30
2026-06-11
82.85
XpryDt
StrkPric
atm_premium
2025-09-30
2000.0
80.40
2025-10-28
1960.0
83.75
2025-11-25
1960.0
106.65
2025-12-30
2080.0
68.10
2026-01-27
2200.0
89.15
2026-02-24
2220.0
130.20
2026-03-30
2340.0
111.85
2026-04-28
2300.0
107.35
2026-05-26
2460.0
135.85
2026-06-30
2280.0
82.85
TradDt
StrkPric
atm_premium
2026-05-26
2280.0
124.80
2026-05-27
2280.0
120.40
2026-05-29
2280.0
116.05
2026-06-01
2280.0
111.00
2026-06-02
2260.0
102.35
2026-06-03
2280.0
105.85
2026-06-04
2260.0
99.60
2026-06-05
2280.0
98.25
2026-06-08
2260.0
99.00
2026-06-09
2260.0
90.40
2026-06-10
2260.0
87.15
2026-06-11
2280.0
82.85
Low Volatile
BAJFINANCE
30/06/2026
870
870.55
2026-06-11
42.75
XpryDt
StrkPric
atm_premium
2025-09-30
970.0
37.80
2025-10-28
1030.0
46.70
2025-11-25
1050.0
58.00
2025-12-30
1010.0
36.80
2026-01-27
970.0
38.65
2026-02-24
970.0
43.10
2026-03-30
900.0
56.70
2026-04-28
900.0
53.95
2026-05-26
980.0
51.05
2026-06-30
870.0
42.75
TradDt
StrkPric
atm_premium
2026-05-26
930.0
59.45
2026-05-27
930.0
56.45
2026-05-29
910.0
56.60
2026-06-01
890.0
53.55
2026-06-02
880.0
52.40
2026-06-03
880.0
53.90
2026-06-04
880.0
52.65
2026-06-05
890.0
51.10
2026-06-08
870.0
49.40
2026-06-09
890.0
45.80
2026-06-10
880.0
45.10
2026-06-11
870.0
42.75
PAYTM
30/06/2026
1,030
1,023.10
2026-06-11
66.60
XpryDt
StrkPric
atm_premium
2025-09-30
1240.0
78.50
2025-10-28
1260.0
81.90
2025-11-25
1320.0
83.20
2025-12-30
1280.0
66.10
2026-01-27
1300.0
77.10
2026-02-24
1220.0
76.30
2026-03-30
1020.0
76.25
2026-04-28
1100.0
78.25
2026-05-26
1200.0
77.40
2026-06-30
1030.0
66.60
TradDt
StrkPric
atm_premium
2026-05-26
1140.0
90.55
2026-05-27
1140.0
86.15
2026-05-29
1130.0
85.65
2026-06-01
1100.0
80.55
2026-06-02
1080.0
78.05
2026-06-03
1070.0
80.90
2026-06-04
1070.0
78.05
2026-06-05
1070.0
75.20
2026-06-08
1040.0
72.50
2026-06-09
1080.0
69.50
2026-06-10
1070.0
67.90
2026-06-11
1030.0
66.60
ITC
30/06/2026
282
282.40
2026-06-11
8.60
XpryDt
StrkPric
atm_premium
2025-09-30
415.0
9.80
2025-10-28
402.5
10.95
2025-11-25
410.0
10.60
2025-12-30
405.0
8.55
2026-01-27
342.5
13.00
2026-02-24
311.0
11.45
2026-03-30
310.0
11.60
2026-04-28
303.5
9.80
2026-05-26
310.0
11.45
2026-06-30
282.5
8.60
TradDt
StrkPric
atm_premium
2026-05-26
302.5
13.55
2026-05-27
294.5
12.50
2026-05-29
290.0
12.65
2026-06-01
282.0
11.55
2026-06-02
285.0
11.35
2026-06-03
279.5
11.85
2026-06-04
282.0
10.40
2026-06-05
282.0
10.55
2026-06-08
282.0
10.25
2026-06-09
282.0
9.55
2026-06-10
284.5
9.10
2026-06-11
282.5
8.60
Low Straddle Range
ADANIENT
30/06/2026
2,920
2,908.80
2026-06-11
172.05
XpryDt
StrkPric
atm_premium
2025-09-30
2400.0
106.95
2025-10-28
2560.0
134.55
2025-11-25
2320.0
141.90
2025-12-30
2300.0
109.95
2026-01-27
2220.0
109.55
2026-02-24
2240.0
151.10
2026-03-30
1980.0
151.90
2026-04-28
2060.0
153.90
2026-05-26
2520.0
165.15
2026-06-30
2920.0
172.05
TradDt
StrkPric
atm_premium
2026-05-26
2980.0
254.20
2026-05-27
3000.0
241.70
2026-05-29
2960.0
232.05
2026-06-01
2940.0
216.25
2026-06-02
3000.0
218.75
2026-06-03
2940.0
217.25
2026-06-04
2980.0
207.95
2026-06-05
3060.0
213.45
2026-06-08
2980.0
208.95
2026-06-09
3000.0
193.80
2026-06-10
2940.0
188.95
2026-06-11
2920.0
172.05
KALYANKJIL
30/06/2026
330
330.80
2026-06-11
24.20
XpryDt
StrkPric
atm_premium
2025-09-30
510.0
29.30
2025-10-28
490.0
31.10
2025-11-25
520.0
37.15
2025-12-30
470.0
24.05
2026-01-27
515.0
29.40
2026-02-24
380.0
35.30
2026-03-30
390.0
28.15
2026-04-28
450.0
31.75
2026-05-26
415.0
35.00
2026-06-30
330.0
24.20
TradDt
StrkPric
atm_premium
2026-05-26
360.0
30.90
2026-05-27
360.0
29.15
2026-05-29
360.0
28.80
2026-06-01
345.0
28.10
2026-06-02
355.0
27.25
2026-06-03
355.0
27.80
2026-06-04
365.0
27.65
2026-06-05
375.0
28.10
2026-06-08
355.0
26.05
2026-06-09
355.0
24.95
2026-06-10
340.0
25.85
2026-06-11
330.0
24.20
High Straddle Range
High Volatile
HINDPETRO
30/06/2026
370
365.70
2026-06-11
22.40
XpryDt
StrkPric
atm_premium
2025-09-30
399.5
18.70
2025-10-28
460.0
26.00
2025-11-25
475.0
23.95
2025-12-30
450.0
18.35
2026-01-27
455.0
25.95
2026-02-24
460.0
26.50
2026-03-30
385.0
32.30
2026-04-28
360.0
27.70
2026-05-26
400.0
32.05
2026-06-30
370.0
22.40
TradDt
StrkPric
atm_premium
2026-05-26
400.0
31.90
2026-05-27
405.0
31.10
2026-05-29
400.0
30.60
2026-06-01
390.0
28.55
2026-06-02
385.0
27.45
2026-06-03
385.0
27.30
2026-06-04
390.0
26.60
2026-06-05
390.0
25.00
2026-06-08
375.0
24.35
2026-06-09
385.0
23.55
2026-06-10
375.0
22.75
2026-06-11
370.0
22.40
TMPV
30/06/2026
375
375.90
2026-06-11
19.30
XpryDt
StrkPric
atm_premium
2025-11-25
410.0
24.50
2025-12-30
350.0
14.40
2026-01-27
360.0
16.95
2026-02-24
375.0
25.45
2026-03-30
335.0
23.20
2026-04-28
335.0
20.75
2026-05-26
360.0
23.45
2026-06-30
375.0
19.30
TradDt
StrkPric
atm_premium
2026-05-26
385.0
27.30
2026-05-27
400.0
27.65
2026-05-29
395.0
26.85
2026-06-01
385.0
24.55
2026-06-02
390.0
25.80
2026-06-03
400.0
25.90
2026-06-04
400.0
24.55
2026-06-05
395.0
22.95
2026-06-08
390.0
22.30
2026-06-09
385.0
20.85
2026-06-10
380.0
20.15
2026-06-11
375.0
19.30
CGPOWER
30/06/2026
900
901.35
2026-06-11
55.15
XpryDt
StrkPric
atm_premium
2025-09-30
790.0
42.45
2025-10-28
760.0
44.25
2025-11-25
740.0
35.80
2025-12-30
670.0
28.85
2026-01-27
610.0
45.35
2026-02-24
670.0
41.25
2026-03-30
730.0
51.00
2026-04-28
720.0
48.40
2026-05-26
860.0
56.55
2026-06-30
900.0
55.15
TradDt
StrkPric
atm_premium
2026-05-26
880.0
68.35
2026-05-27
940.0
71.05
2026-05-29
930.0
67.90
2026-06-01
900.0
65.05
2026-06-02
920.0
64.40
2026-06-03
920.0
63.20
2026-06-04
940.0
64.95
2026-06-05
940.0
60.70
2026-06-08
910.0
58.70
2026-06-09
920.0
56.80
2026-06-10
910.0
56.30
2026-06-11
900.0
55.15
WIPRO
30/06/2026
177
177.37
2026-06-11
9.29
XpryDt
StrkPric
atm_premium
2025-09-30
255.0
10.00
2025-10-28
245.0
13.25
2025-11-25
240.0
9.84
2025-12-30
260.0
8.61
2026-01-27
262.5
13.90
2026-02-24
234.0
11.41
2026-03-30
202.5
12.08
2026-04-28
202.5
14.12
2026-05-26
195.0
8.85
2026-06-30
177.5
9.29
TradDt
StrkPric
atm_premium
2026-05-26
182.5
14.10
2026-05-27
182.5
13.02
2026-05-29
190.0
14.93
2026-06-01
190.0
13.55
2026-06-02
195.0
13.48
2026-06-03
185.0
13.47
2026-06-04
185.0
12.94
2026-06-05
185.0
11.75
2026-06-08
180.0
11.14
2026-06-09
180.0
10.08
2026-06-10
177.5
9.86
2026-06-11
177.5
9.29
INDUSINDBK
30/06/2026
890
888.95
2026-06-11
46.15
XpryDt
StrkPric
atm_premium
2025-09-30
750.0
33.55
2025-10-28
750.0
40.20
2025-11-25
790.0
40.20
2025-12-30
840.0
37.45
2026-01-27
880.0
48.05
2026-02-24
920.0
47.95
2026-03-30
880.0
57.55
2026-04-28
820.0
58.20
2026-05-26
950.0
52.15
2026-06-30
890.0
46.15
TradDt
StrkPric
atm_premium
2026-05-26
940.0
59.50
2026-05-27
940.0
56.15
2026-05-29
920.0
55.55
2026-06-01
910.0
53.75
2026-06-02
920.0
52.10
2026-06-03
910.0
55.70
2026-06-04
910.0
53.45
2026-06-05
910.0
50.55
2026-06-08
900.0
50.00
2026-06-09
930.0
46.90
2026-06-10
890.0
49.30
2026-06-11
890.0
46.15
AMBER
30/06/2026
7,300
7,290.00
2026-06-11
476.70
XpryDt
StrkPric
atm_premium
2025-09-30
7900.0
450.00
2025-10-28
8100.0
506.75
2025-11-25
7700.0
525.70
2025-12-30
6500.0
378.30
2026-01-27
6500.0
392.70
2026-02-24
6400.0
513.50
2026-03-30
7300.0
624.00
2026-04-28
6900.0
619.20
2026-05-26
8900.0
806.45
2026-06-30
7300.0
476.70
TradDt
StrkPric
atm_premium
2026-05-26
7400.0
613.35
2026-05-27
7600.0
615.75
2026-05-29
7700.0
654.85
2026-06-01
7700.0
632.55
2026-06-02
7600.0
641.45
2026-06-03
7600.0
538.50
2026-06-04
7800.0
515.15
2026-06-05
7900.0
785.60
2026-06-11
7300.0
476.70
High Straddle Range
ADANIPORTS
30/06/2026
1,780
1,787.10
2026-06-11
83.05
XpryDt
StrkPric
atm_premium
2025-09-30
1400.0
56.00
2025-10-28
1400.0
57.85
2025-11-25
1440.0
67.25
2025-12-30
1520.0
53.90
2026-01-27
1460.0
58.40
2026-02-24
1580.0
82.10
2026-03-30
1420.0
101.25
2026-04-28
1460.0
94.10
2026-05-26
1740.0
98.15
2026-06-30
1780.0
83.05
TradDt
StrkPric
atm_premium
2026-05-26
1820.0
110.50
2026-05-27
1840.0
109.85
2026-05-29
1820.0
106.95
2026-06-01
1800.0
101.10
2026-06-02
1820.0
102.40
2026-06-03
1820.0
102.80
2026-06-04
1800.0
98.70
2026-06-05
1820.0
96.40
2026-06-08
1800.0
94.20
2026-06-09
1820.0
88.20
2026-06-10
1820.0
86.90
2026-06-11
1780.0
83.05
BHARATFORG
30/06/2026
1,940
1,942.80
2026-06-11
106.75
XpryDt
StrkPric
atm_premium
2025-09-30
1220.0
58.10
2025-10-28
1200.0
60.30
2025-11-25
1320.0
77.20
2025-12-30
1420.0
60.25
2026-01-27
1460.0
69.75
2026-02-24
1580.0
113.50
2026-03-30
1800.0
127.60
2026-04-28
1740.0
117.25
2026-05-26
2000.0
134.55
2026-06-30
1940.0
106.75
TradDt
StrkPric
atm_premium
2026-05-26
1960.0
137.60
2026-05-27
1960.0
129.20
2026-05-29
1960.0
126.00
2026-06-01
1940.0
127.40
2026-06-02
1920.0
122.00
2026-06-03
1960.0
126.05
2026-06-04
1960.0
123.25
2026-06-05
1940.0
117.20
2026-06-08
1900.0
115.70
2026-06-09
1940.0
110.80
2026-06-10
1960.0
114.75
2026-06-11
1940.0
106.75
BAJAJ-AUTO
30/06/2026
10,100
10,114.00
2026-06-11
409.15
XpryDt
StrkPric
atm_premium
2025-09-30
9100.0
359.95
2025-10-28
8900.0
388.05
2025-11-25
8800.0
428.40
2025-12-30
9100.0
298.70
2026-01-27
9800.0
371.05
2026-02-24
9700.0
403.05
2026-03-30
9300.0
508.45
2026-04-28
9500.0
488.60
2026-05-26
10600.0
489.65
2026-06-30
10100.0
409.15
TradDt
StrkPric
atm_premium
2026-05-26
10300.0
569.65
2026-05-27
10500.0
557.30
2026-05-29
10300.0
539.65
2026-06-01
10000.0
522.15
2026-06-02
10200.0
516.15
2026-06-03
10200.0
523.00
2026-06-04
10300.0
514.20
2026-06-05
10300.0
493.65
2026-06-08
10100.0
483.10
2026-06-09
10200.0
450.75
2026-06-10
10100.0
436.45
2026-06-11
10100.0
409.15
HCLTECH
30/06/2026
1,110
1,110.20
2026-06-11
58.30
XpryDt
StrkPric
atm_premium
2025-09-30
1480.0
52.35
2025-10-28
1480.0
71.55
2025-11-25
1540.0
57.90
2025-12-30
1680.0
53.55
2026-01-27
1640.0
80.75
2026-02-24
1620.0
79.45
2026-03-30
1340.0
79.10
2026-04-28
1440.0
87.80
2026-05-26
1180.0
58.40
2026-06-30
1110.0
58.30
TradDt
StrkPric
atm_premium
2026-05-26
1160.0
72.20
2026-05-27
1160.0
68.25
2026-05-29
1180.0
66.95
2026-06-01
1200.0
64.65
2026-06-02
1250.0
64.00
2026-06-03
1180.0
68.20
2026-06-04
1170.0
64.15
2026-06-05
1160.0
64.25
2026-06-08
1150.0
62.40
2026-06-09
1150.0
60.55
2026-06-10
1140.0
58.90
2026-06-11
1110.0
58.30
High Volatile
BPCL
30/06/2026
285
286.35
2026-06-11
15.10
XpryDt
StrkPric
atm_premium
2025-09-30
320.0
12.80
2025-10-28
345.0
16.60
2025-11-25
370.0
16.70
2025-12-30
352.5
14.10
2026-01-27
355.0
18.65
2026-02-24
385.0
21.45
2026-03-30
325.0
25.05
2026-04-28
300.0
20.65
2026-05-26
310.0
23.75
2026-06-30
285.0
15.10
TradDt
StrkPric
atm_premium
2026-05-26
305.0
23.30
2026-05-27
310.0
22.25
2026-05-29
300.0
21.40
2026-06-01
300.0
19.85
2026-06-02
300.0
19.55
2026-06-03
295.0
19.15
2026-06-04
295.0
18.25
2026-06-05
295.0
18.10
2026-06-08
285.0
17.25
2026-06-09
290.0
16.40
2026-06-10
290.0
16.15
2026-06-11
285.0
15.10
IDFCFIRSTB
30/06/2026
73
72.95
2026-06-11
3.77
XpryDt
StrkPric
atm_premium
2025-09-30
73.0
3.15
2025-10-28
74.0
3.60
2025-11-25
81.0
3.85
2025-12-30
81.0
3.34
2026-01-27
86.0
3.99
2026-02-24
86.0
4.15
2026-03-30
66.0
4.75
2026-04-28
65.0
4.69
2026-05-26
71.0
3.89
2026-06-30
73.0
3.77
TradDt
StrkPric
atm_premium
2026-05-26
71.0
4.46
2026-05-27
72.0
4.31
2026-05-29
72.0
4.38
2026-06-01
72.0
4.30
2026-06-02
72.0
4.29
2026-06-03
72.0
4.57
2026-06-04
73.0
4.29
2026-06-05
73.0
4.07
2026-06-08
72.0
4.14
2026-06-09
74.0
4.06
2026-06-10
73.0
3.97
2026-06-11
73.0
3.77
SHRIRAMFIN
30/06/2026
890
886.25
2026-06-11
48.30
XpryDt
StrkPric
atm_premium
2025-09-30
620.0
29.35
2025-10-28
670.0
36.60
2025-11-25
790.0
43.75
2025-12-30
850.0
40.65
2026-01-27
1000.0
52.95
2026-02-24
990.0
53.55
2026-03-30
1040.0
72.80
2026-04-28
1000.0
77.50
2026-05-26
1020.0
60.85
2026-06-30
890.0
48.30
TradDt
StrkPric
atm_premium
2026-05-26
960.0
72.65
2026-05-27
970.0
67.95
2026-05-29
960.0
66.55
2026-06-01
930.0
64.60
2026-06-02
920.0
62.20
2026-06-03
920.0
64.05
2026-06-04
920.0
62.30
2026-06-05
930.0
60.30
2026-06-08
900.0
56.90
2026-06-09
920.0
54.10
2026-06-10
900.0
51.90
2026-06-11
890.0
48.30
HYUNDAI
30/06/2026
1,940
1,940.10
2026-06-11
114.60
XpryDt
StrkPric
atm_premium
2026-04-28
1760.0
131.05
2026-05-26
1820.0
131.05
2026-06-30
1940.0
114.60
TradDt
StrkPric
atm_premium
2026-05-26
1900.0
156.20
2026-05-27
1920.0
154.15
2026-05-29
1960.0
159.75
2026-06-01
1880.0
155.65
2026-06-02
1900.0
132.20
2026-06-03
1880.0
133.30
2026-06-04
1940.0
135.00
2026-06-05
1920.0
129.70
2026-06-08
1900.0
121.70
2026-06-09
1900.0
118.30
2026-06-10
1900.0
112.90
2026-06-11
1940.0
114.60
TATAELXSI
30/06/2026
4,000
4,009.10
2026-06-11
249.15
XpryDt
StrkPric
atm_premium
2025-09-30
5800.0
282.95
2025-10-28
5600.0
379.05
2025-11-25
5200.0
247.35
2025-12-30
5000.0
202.95
2026-01-27
5750.0
351.90
2026-02-24
5400.0
322.20
2026-03-30
4350.0
291.70
2026-04-28
4450.0
335.40
2026-05-26
4300.0
255.95
2026-06-30
4000.0
249.15
TradDt
StrkPric
atm_premium
2026-05-26
4250.0
323.15
2026-05-27
4300.0
305.10
2026-05-29
4250.0
290.35
2026-06-01
4250.0
289.30
2026-06-02
4500.0
314.15
2026-06-03
4300.0
336.65
2026-06-04
4250.0
304.30
2026-06-05
4250.0
288.30
2026-06-08
4200.0
280.15
2026-06-09
4200.0
262.40
2026-06-10
4100.0
258.70
2026-06-11
4000.0
249.15
FINNIFTY
30/06/2026
25,200
25,152.00
2026-06-11
855.90
XpryDt
StrkPric
atm_premium
2024-12-31
24850.0
646.15
2025-09-30
26250.0
497.65
2025-10-28
26850.0
519.20
2025-11-25
27200.0
641.50
2025-12-30
27700.0
523.55
2026-01-27
27800.0
519.60
2026-02-24
27750.0
655.00
2026-03-30
26050.0
3023.25
2026-04-28
25800.0
1056.25
2026-05-26
26550.0
937.55
2026-06-30
25200.0
855.90
TradDt
StrkPric
atm_premium
2026-05-26
26000.0
1197.85
2026-05-27
25900.0
1105.05
2026-05-29
25600.0
1115.05
2026-06-01
25150.0
1798.20
2026-06-02
25050.0
1015.65
2026-06-03
25100.0
1052.30
2026-06-04
25150.0
1048.80
2026-06-05
25200.0
1011.25
2026-06-08
24900.0
1032.80
2026-06-09
25250.0
919.35
2026-06-10
25200.0
903.30
2026-06-11
25200.0
855.90
HEROMOTOCO
30/06/2026
4,850
4,836.20
2026-06-11
231.70
XpryDt
StrkPric
atm_premium
2025-09-30
5300.0
239.35
2025-10-28
5550.0
250.20
2025-11-25
5350.0
261.00
2025-12-30
6000.0
227.20
2026-01-27
5900.0
249.90
2026-02-24
5750.0
336.85
2026-03-30
5600.0
332.75
2026-04-28
5300.0
316.00
2026-05-26
5350.0
275.55
2026-06-30
4850.0
231.70
TradDt
StrkPric
atm_premium
2026-05-26
5000.0
339.00
2026-05-27
5100.0
311.60
2026-05-29
4950.0
310.25
2026-06-01
4850.0
303.30
2026-06-02
4900.0
285.55
2026-06-03
4900.0
293.85
2026-06-04
4900.0
280.90
2026-06-05
4850.0
265.70
2026-06-08
4800.0
262.85
2026-06-09
4900.0
241.70
2026-06-10
4850.0
240.15
2026-06-11
4850.0
231.70
CANBK
30/06/2026
132
131.52
2026-06-11
7.63
XpryDt
StrkPric
atm_premium
2025-09-30
112.0
4.65
2025-10-28
127.0
7.20
2025-11-25
140.0
6.90
2025-12-30
147.0
6.40
2026-01-27
150.0
8.12
2026-02-24
149.0
8.81
2026-03-30
140.0
9.69
2026-04-28
138.0
9.30
2026-05-26
137.0
9.50
2026-06-30
132.0
7.63
TradDt
StrkPric
atm_premium
2026-05-26
134.0
9.27
2026-05-27
135.0
8.88
2026-05-29
133.0
8.78
2026-06-01
129.0
8.48
2026-06-02
131.0
8.20
2026-06-03
133.0
8.87
2026-06-04
134.0
8.51
2026-06-05
137.0
8.48
2026-06-08
132.0
8.55
2026-06-09
138.0
8.27
2026-06-10
134.0
8.04
2026-06-11
132.0
7.63
JSWSTEEL
30/06/2026
1,280
1,282.30
2026-06-11
56.25
XpryDt
StrkPric
atm_premium
2025-09-30
1100.0
40.20
2025-10-28
1180.0
52.90
2025-11-25
1170.0
45.30
2025-12-30
1110.0
44.05
2026-01-27
1160.0
52.95
2026-02-24
1240.0
56.45
2026-03-30
1180.0
67.05
2026-04-28
1210.0
66.75
2026-05-26
1290.0
68.50
2026-06-30
1280.0
56.25
TradDt
StrkPric
atm_premium
2026-05-26
1300.0
76.75
2026-05-27
1320.0
74.90
2026-05-29
1290.0
72.30
2026-06-01
1310.0
70.60
2026-06-02
1320.0
69.00
2026-06-03
1320.0
68.65
2026-06-04
1310.0
65.90
2026-06-05
1290.0
64.30
2026-06-08
1270.0
62.75
2026-06-09
1270.0
56.70
2026-06-10
1270.0
57.20
2026-06-11
1280.0
56.25
PNB
30/06/2026
107
106.17
2026-06-11
5.70
XpryDt
StrkPric
atm_premium
2025-09-30
108.0
4.25
2025-10-28
115.0
5.05
2025-11-25
121.0
5.73
2025-12-30
118.0
4.66
2026-01-27
123.0
5.66
2026-02-24
124.0
6.25
2026-03-30
116.0
7.86
2026-04-28
110.0
7.48
2026-05-26
110.0
6.36
2026-06-30
107.0
5.70
TradDt
StrkPric
atm_premium
2026-05-26
107.0
6.93
2026-05-27
108.0
6.61
2026-05-29
107.0
6.57
2026-06-01
105.0
6.39
2026-06-02
105.0
6.15
2026-06-03
107.0
6.66
2026-06-04
107.0
6.37
2026-06-05
108.0
6.45
2026-06-08
106.0
6.38
2026-06-09
110.0
6.01
2026-06-10
108.0
5.89
2026-06-11
107.0
5.70
SBILIFE
30/06/2026
1,720
1,722.00
2026-06-11
62.35
XpryDt
StrkPric
atm_premium
2025-09-30
1820.0
61.10
2025-10-28
1820.0
67.60
2025-11-25
1980.0
63.70
2025-12-30
2020.0
51.65
2026-01-27
2080.0
67.85
2026-02-24
2020.0
59.15
2026-03-30
1940.0
83.55
2026-04-28
1900.0
94.95
2026-05-26
1880.0
72.00
2026-06-30
1720.0
62.35
TradDt
StrkPric
atm_premium
2026-05-26
1900.0
97.80
2026-05-27
1880.0
92.20
2026-05-29
1840.0
92.80
2026-06-01
1820.0
89.45
2026-06-02
1820.0
86.00
2026-06-03
1800.0
85.30
2026-06-04
1780.0
83.50
2026-06-05
1800.0
83.60
2026-06-08
1780.0
77.75
2026-06-09
1780.0
71.00
2026-06-10
1740.0
68.30
2026-06-11
1720.0
62.35
SIEMENS
30/06/2026
3,500
3,522.10
2026-06-11
202.35
XpryDt
StrkPric
atm_premium
2025-09-30
3200.0
149.95
2025-10-28
3200.0
146.55
2025-11-25
3100.0
151.45
2025-12-30
3200.0
153.00
2026-01-27
3000.0
167.90
2026-02-24
3300.0
223.00
2026-03-30
3250.0
229.55
2026-04-28
3250.0
209.45
2026-05-26
3900.0
276.75
2026-06-30
3500.0
202.35
TradDt
StrkPric
atm_premium
2026-05-26
3700.0
373.80
2026-05-27
3900.0
307.25
2026-05-29
3800.0
295.15
2026-06-01
3700.0
283.10
2026-06-02
3750.0
271.50
2026-06-03
3750.0
280.80
2026-06-04
3700.0
272.30
2026-06-05
3700.0
256.65
2026-06-08
3600.0
245.80
2026-06-09
3600.0
221.20
2026-06-10
3550.0
221.35
2026-06-11
3500.0
202.35
BAJAJFINSV
30/06/2026
1,660
1,645.10
2026-06-11
68.00
XpryDt
StrkPric
atm_premium
2025-09-30
2040.0
67.15
2025-10-28
2020.0
81.65
2025-11-25
2080.0
92.15
2025-12-30
2080.0
66.20
2026-01-27
2020.0
71.25
2026-02-24
2000.0
74.55
2026-03-30
1800.0
88.05
2026-04-28
1780.0
90.40
2026-05-26
1840.0
83.65
2026-06-30
1660.0
68.00
TradDt
StrkPric
atm_premium
2026-05-26
1820.0
95.95
2026-05-27
1820.0
90.25
2026-05-29
1800.0
90.55
2026-06-01
1760.0
87.25
2026-06-02
1760.0
83.15
2026-06-03
1740.0
85.85
2026-06-04
1720.0
84.85
2026-06-05
1720.0
77.95
2026-06-08
1680.0
78.00
2026-06-09
1700.0
69.95
2026-06-10
1680.0
71.55
2026-06-11
1660.0
68.00
POWERGRID
30/06/2026
287
286.65
2026-06-11
11.30
XpryDt
StrkPric
atm_premium
2025-09-30
290.0
9.10
2025-10-28
287.5
9.75
2025-11-25
267.5
10.10
2025-12-30
265.0
7.55
2026-01-27
260.0
9.05
2026-02-24
287.5
11.10
2026-03-30
300.0
14.05
2026-04-28
300.0
14.15
2026-05-26
315.0
13.80
2026-06-30
287.5
11.30
TradDt
StrkPric
atm_premium
2026-05-26
295.0
14.60
2026-05-27
302.5
14.10
2026-05-29
295.0
13.95
2026-06-01
287.5
13.35
2026-06-02
285.0
12.95
2026-06-03
287.5
12.95
2026-06-04
287.5
12.40
2026-06-05
287.5
11.60
2026-06-08
292.5
11.70
2026-06-09
287.5
11.55
2026-06-10
287.5
11.70
2026-06-11
287.5
11.30
ADANIGREEN
30/06/2026
1,460
1,454.50
2026-06-11
106.45
XpryDt
StrkPric
atm_premium
2025-09-30
980.0
57.90
2025-10-28
1060.0
75.30
2025-11-25
1060.0
68.25
2025-12-30
1020.0
56.95
2026-01-27
990.0
66.25
2026-02-24
970.0
67.95
2026-03-30
850.0
75.85
2026-04-28
1050.0
95.05
2026-05-26
1370.0
114.75
2026-06-30
1460.0
106.45
TradDt
StrkPric
atm_premium
2026-05-26
1470.0
163.75
2026-05-27
1500.0
155.55
2026-05-29
1490.0
148.65
2026-06-01
1460.0
142.10
2026-06-02
1470.0
139.00
2026-06-03
1440.0
134.60
2026-06-04
1440.0
130.20
2026-06-05
1530.0
135.55
2026-06-08
1500.0
130.15
2026-06-09
1540.0
122.55
2026-06-10
1490.0
114.65
2026-06-11
1460.0
106.45
High Straddle Range
MANAPPURAM
30/06/2026
295
292.05
2026-06-11
18.15
XpryDt
StrkPric
atm_premium
2025-09-30
290.0
15.70
2025-10-28
295.0
15.60
2025-11-25
275.0
13.75
2025-12-30
285.0
12.85
2026-01-27
310.0
18.15
2026-02-24
295.0
21.90
2026-03-30
257.5
21.50
2026-04-28
265.0
17.10
2026-05-26
315.0
18.90
2026-06-30
295.0
18.15
TradDt
StrkPric
atm_premium
2026-05-26
330.0
24.80
2026-05-27
330.0
23.55
2026-05-29
330.0
22.40
2026-06-01
320.0
21.80
2026-06-02
315.0
20.50
2026-06-03
315.0
22.10
2026-06-04
315.0
20.80
2026-06-05
310.0
19.95
2026-06-08
300.0
19.90
2026-06-09
310.0
17.95
2026-06-10
290.0
19.60
2026-06-11
295.0
18.15
IOC
30/06/2026
135
134.24
2026-06-11
6.54
XpryDt
StrkPric
atm_premium
2025-09-30
144.5
4.95
2025-10-28
156.0
6.30
2025-11-25
168.0
7.23
2025-12-30
161.0
5.63
2026-01-27
157.0
7.36
2026-02-24
176.0
9.77
2026-03-30
159.0
11.53
2026-04-28
142.0
9.39
2026-05-26
148.0
9.44
2026-06-30
135.0
6.54
TradDt
StrkPric
atm_premium
2026-05-26
144.0
9.60
2026-05-27
145.0
9.33
2026-05-29
142.0
9.10
2026-06-01
140.0
8.54
2026-06-02
140.0
8.27
2026-06-03
139.0
8.31
2026-06-04
140.0
8.11
2026-06-05
139.0
7.52
2026-06-08
136.0
7.28
2026-06-09
139.0
7.00
2026-06-10
138.0
6.82
2026-06-11
135.0
6.54
NTPC
30/06/2026
352
351.90
2026-06-11
13.80
XpryDt
StrkPric
atm_premium
2025-09-30
335.0
9.95
2025-10-28
337.5
9.90
2025-11-25
325.0
11.35
2025-12-30
325.0
7.30
2026-01-27
345.0
10.80
2026-02-24
365.0
11.05
2026-03-30
380.0
15.45
2026-04-28
380.0
14.70
2026-05-26
402.5
15.80
2026-06-30
352.5
13.80
TradDt
StrkPric
atm_premium
2026-05-26
392.5
18.10
2026-05-27
400.0
16.60
2026-05-29
392.5
16.85
2026-06-01
382.5
16.75
2026-06-02
370.0
16.50
2026-06-03
370.0
17.25
2026-06-04
370.0
17.20
2026-06-05
365.0
16.45
2026-06-08
365.0
15.35
2026-06-09
357.5
15.20
2026-06-10
352.5
15.50
2026-06-11
352.5
13.80
High Volatile
ETERNAL
30/06/2026
237
235.20
2026-06-11
14.80
XpryDt
StrkPric
atm_premium
2025-09-30
330.0
16.30
2025-10-28
345.0
19.70
2025-11-25
310.0
16.00
2025-12-30
290.0
13.30
2026-01-27
285.0
17.60
2026-02-24
290.0
18.20
2026-03-30
225.0
18.41
2026-04-28
240.0
20.25
2026-05-26
257.5
16.62
2026-06-30
237.5
14.80
TradDt
StrkPric
atm_premium
2026-05-26
252.5
19.80
2026-05-27
257.5
19.66
2026-05-29
255.0
19.20
2026-06-01
250.0
18.05
2026-06-02
252.5
17.95
2026-06-03
250.0
18.45
2026-06-04
257.5
18.35
2026-06-05
257.5
17.55
2026-06-08
250.0
17.05
2026-06-09
247.5
16.35
2026-06-10
240.0
15.90
2026-06-11
237.5
14.80
SAMMAANCAP
30/06/2026
170
167.97
2026-06-11
12.08
XpryDt
StrkPric
atm_premium
2025-09-30
137.5
9.80
2025-10-28
162.5
10.65
2025-11-25
185.0
12.42
2025-12-30
145.0
18.65
2026-01-27
147.5
8.55
2026-04-28
155.0
12.70
2026-05-26
152.5
11.01
2026-06-30
170.0
12.08
TradDt
StrkPric
atm_premium
2026-05-06
145.0
31.74
2026-05-08
150.0
19.44
2026-05-26
170.0
12.88
2026-05-27
175.0
15.35
2026-05-29
180.0
16.18
2026-06-01
180.0
14.92
2026-06-02
180.0
14.87
2026-06-03
180.0
15.31
2026-06-04
185.0
15.27
2026-06-05
185.0
16.01
2026-06-08
177.5
14.59
2026-06-09
182.5
13.99
2026-06-10
175.0
14.60
2026-06-11
170.0
12.08
ULTRACEMCO
30/06/2026
10,900
10,830.00
2026-06-11
401.90
XpryDt
StrkPric
atm_premium
2025-09-30
12400.0
419.30
2025-10-28
12200.0
445.35
2025-11-25
12000.0
395.50
2025-12-30
11500.0
292.60
2026-01-27
12100.0
408.70
2026-02-24
12800.0
450.75
2026-03-30
11500.0
661.90
2026-04-28
11500.0
648.45
2026-05-26
12200.0
515.80
2026-06-30
10900.0
401.90
TradDt
StrkPric
atm_premium
2026-05-26
11700.0
622.75
2026-05-27
11800.0
582.10
2026-05-29
11600.0
584.70
2026-06-01
11300.0
554.95
2026-06-02
11300.0
527.55
2026-06-03
11200.0
548.10
2026-06-04
11100.0
533.60
2026-06-05
11000.0
515.40
2026-06-08
10900.0
494.25
2026-06-09
11000.0
444.90
2026-06-10
10900.0
426.65
2026-06-11
10900.0
401.90
HINDUNILVR
30/06/2026
2,120
2,139.80
2026-06-11
74.75
XpryDt
StrkPric
atm_premium
2025-09-30
2640.0
83.45
2025-10-28
2520.0
87.40
2025-11-25
2420.0
73.55
2025-12-30
2320.0
57.45
2026-01-27
2400.0
74.20
2026-02-24
2360.0
114.45
2026-03-30
2160.0
89.50
2026-04-28
2140.0
85.55
2026-05-26
2280.0
93.15
2026-06-30
2120.0
74.75
TradDt
StrkPric
atm_premium
2026-05-26
2200.0
106.80
2026-05-27
2200.0
101.45
2026-05-29
2160.0
100.55
2026-06-01
2080.0
94.05
2026-06-02
2100.0
93.00
2026-06-03
2080.0
92.95
2026-06-04
2080.0
91.25
2026-06-05
2120.0
87.65
2026-06-08
2100.0
83.55
2026-06-09
2120.0
77.15
2026-06-10
2160.0
79.20
2026-06-11
2120.0
74.75
Low Straddle Range
UNIONBANK
30/06/2026
165
164.54
2026-06-11
9.76
XpryDt
StrkPric
atm_premium
2025-09-30
135.0
6.45
2025-10-28
137.5
7.80
2025-11-25
150.0
8.45
2025-12-30
150.0
7.56
2026-01-27
162.5
8.83
2026-02-24
177.5
11.06
2026-03-30
182.5
13.20
2026-04-28
185.0
13.65
2026-05-26
167.5
11.41
2026-06-30
165.0
9.76
TradDt
StrkPric
atm_premium
2026-05-26
170.0
13.08
2026-05-27
170.0
12.16
2026-05-29
170.0
11.98
2026-06-01
165.0
11.34
2026-06-02
165.0
10.94
2026-06-03
167.5
12.51
2026-06-04
167.5
11.40
2026-06-05
167.5
11.20
2026-06-08
165.0
11.27
2026-06-09
172.5
10.82
2026-06-10
167.5
10.58
2026-06-11
165.0
9.76
GLENMARK
30/06/2026
2,160
2,144.50
2026-06-11
113.65
XpryDt
StrkPric
atm_premium
2025-09-30
2120.0
99.40
2025-10-28
1940.0
94.50
2025-11-25
1820.0
95.55
2025-12-30
1960.0
81.80
2026-01-27
2080.0
102.05
2026-02-24
1980.0
111.60
2026-03-30
2280.0
142.50
2026-04-28
2180.0
124.65
2026-05-26
2380.0
165.95
2026-06-30
2160.0
113.65
TradDt
StrkPric
atm_premium
2026-05-26
2380.0
219.40
2026-05-27
2400.0
235.25
2026-05-29
2300.0
203.05
2026-06-01
2220.0
158.85
2026-06-02
2200.0
149.30
2026-06-03
2200.0
151.35
2026-06-04
2200.0
141.20
2026-06-05
2180.0
134.65
2026-06-08
2180.0
133.25
2026-06-09
2220.0
126.35
2026-06-10
2160.0
122.65
2026-06-11
2160.0
113.65
PERSISTENT
30/06/2026
4,850
4,874.00
2026-06-11
316.85
XpryDt
StrkPric
atm_premium
2025-09-30
5400.0
287.95
2025-10-28
5400.0
370.95
2025-11-25
5900.0
288.10
2025-12-30
6200.0
306.10
2026-01-27
6400.0
429.75
2026-02-24
6000.0
373.55
2026-03-30
4700.0
366.75
2026-04-28
5450.0
822.65
2026-05-26
5000.0
311.15
2026-06-30
4850.0
316.85
TradDt
StrkPric
atm_premium
2026-05-26
5100.0
424.35
2026-05-27
5100.0
404.85
2026-05-29
5200.0
408.35
2026-06-01
5350.0
407.25
2026-06-02
5500.0
401.90
2026-06-03
5150.0
409.40
2026-06-04
5150.0
383.60
2026-06-05
5050.0
374.00
2026-06-08
5050.0
366.35
2026-06-09
5000.0
345.30
2026-06-10
4950.0
336.05
2026-06-11
4850.0
316.85
HDFCLIFE
30/06/2026
545
545.30
2026-06-11
23.60
XpryDt
StrkPric
atm_premium
2025-09-30
780.0
27.15
2025-10-28
760.0
33.45
2025-11-25
740.0
25.60
2025-12-30
780.0
26.05
2026-01-27
760.0
31.10
2026-02-24
720.0
24.90
2026-03-30
650.0
30.75
2026-04-28
595.0
31.15
2026-05-26
630.0
25.75
2026-06-30
545.0
23.60
TradDt
StrkPric
atm_premium
2026-05-26
620.0
33.45
2026-05-27
615.0
31.20
2026-05-29
600.0
30.40
2026-06-01
590.0
28.25
2026-06-02
585.0
28.85
2026-06-03
575.0
28.30
2026-06-04
575.0
27.30
2026-06-05
575.0
28.05
2026-06-08
565.0
27.10
2026-06-09
565.0
25.15
2026-06-10
550.0
24.75
2026-06-11
545.0
23.60
High Volatile
NATIONALUM
30/06/2026
375
370.60
2026-06-11
24.85
XpryDt
StrkPric
atm_premium
2025-09-30
215.0
11.30
2025-10-28
230.0
12.80
2025-11-25
230.0
14.54
2025-12-30
265.0
13.95
2026-01-27
335.0
23.20
2026-02-24
360.0
31.15
2026-03-30
397.5
31.70
2026-04-28
415.0
33.50
2026-05-26
405.0
27.25
2026-06-30
375.0
24.85
TradDt
StrkPric
atm_premium
2026-05-26
420.0
32.75
2026-05-27
435.0
33.20
2026-05-29
425.0
32.65
2026-06-01
440.0
33.65
2026-06-02
440.0
32.45
2026-06-03
440.0
32.55
2026-06-04
415.0
32.10
2026-06-05
400.0
30.20
2026-06-08
380.0
28.80
2026-06-09
385.0
26.85
2026-06-10
380.0
26.20
2026-06-11
375.0
24.85
ALKEM
30/06/2026
5,300
5,301.50
2026-06-11
223.20
XpryDt
StrkPric
atm_premium
2025-09-30
5400.0
198.00
2025-10-28
5500.0
217.45
2025-11-25
5650.0
287.45
2025-12-30
5650.0
168.75
2026-01-27
5800.0
251.90
2026-03-30
5550.0
262.00
2026-04-28
5400.0
253.60
2026-05-26
5600.0
291.00
2026-06-30
5300.0
223.20
TradDt
StrkPric
atm_premium
2026-05-25
5450.0
381.35
2026-05-26
5450.0
420.40
2026-05-27
5400.0
368.85
2026-05-29
5550.0
327.50
2026-06-01
5350.0
301.80
2026-06-02
5300.0
291.25
2026-06-03
5350.0
296.15
2026-06-04
5300.0
280.30
2026-06-05
5300.0
261.90
2026-06-08
5400.0
261.10
2026-06-09
5350.0
237.70
2026-06-10
5300.0
235.60
2026-06-11
5300.0
223.20
BANDHANBNK
30/06/2026
195
193.90
2026-06-11
12.60
XpryDt
StrkPric
atm_premium
2025-09-30
167.5
8.25
2025-10-28
165.0
10.40
2025-11-25
155.0
8.51
2025-12-30
145.0
4.65
2026-01-27
145.0
8.53
2026-02-24
157.5
9.32
2026-03-30
182.5
13.65
2026-04-28
167.5
13.00
2026-05-26
210.0
14.98
2026-06-30
195.0
12.60
TradDt
StrkPric
atm_premium
2026-05-26
202.5
15.84
2026-05-27
207.5
39.40
2026-05-29
210.0
15.81
2026-06-01
207.5
16.03
2026-06-02
207.5
15.39
2026-06-03
210.0
16.14
2026-06-04
207.5
15.30
2026-06-05
207.5
14.77
2026-06-08
205.0
14.52
2026-06-09
210.0
13.95
2026-06-10
200.0
13.52
2026-06-11
195.0
12.60
SYMBOL Expiry Date Strike Price Spot Price Updated on ATM Premium Expiry Wise History Current Expiry History Straddle Range Indicative Volatility