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
19/05/2026
23,650
23,649.90
2026-05-18
218.55
XpryDt
StrkPric
atm_premium
2024-08-08
24350.0
172.40
2024-08-14
24150.0
174.95
2024-08-22
24750.0
116.95
2024-08-29
25050.0
118.90
2024-09-05
25150.0
137.20
2024-09-12
24900.0
141.85
2024-09-19
25400.0
214.00
2024-09-26
26000.0
134.70
2024-10-10
24950.0
176.90
2024-10-17
25000.0
132.05
2024-10-24
24450.0
158.25
2024-10-31
24350.0
149.50
2024-11-07
24450.0
170.35
2024-11-14
23550.0
184.45
2024-11-28
24300.0
147.70
2024-12-05
24450.0
231.65
2024-12-12
24650.0
128.80
2024-12-19
24200.0
148.35
2025-01-02
23800.0
236.45
2025-01-09
23700.0
146.25
2025-01-16
23200.0
111.05
2025-01-23
23150.0
122.80
2025-01-30
23150.0
296.75
2025-02-06
23700.0
145.40
2025-02-13
23050.0
173.00
2025-02-20
22950.0
164.35
2025-03-06
22350.0
155.90
2025-03-13
22500.0
132.75
2025-03-20
22950.0
156.80
2025-03-27
23500.0
160.70
2025-04-03
23300.0
146.10
2025-04-09
22550.0
342.05
2025-04-17
23400.0
165.95
2025-04-24
24300.0
127.20
2025-04-30
24300.0
111.45
2025-05-08
24350.0
125.60
2025-05-15
24650.0
185.80
2025-05-22
24800.0
220.90
2025-05-29
24750.0
223.20
2025-06-05
24600.0
161.00
2025-06-12
25150.0
147.70
2025-06-19
24800.0
164.00
2025-06-26
25250.0
135.70
2025-07-03
25450.0
135.65
2025-07-10
25500.0
128.50
2025-07-17
25200.0
106.00
2025-07-24
25250.0
101.00
2025-07-31
24850.0
118.05
2025-08-07
24600.0
139.80
2025-08-14
24650.0
117.15
2025-08-21
25050.0
108.30
2025-09-02
24650.0
107.05
2025-09-09
24800.0
110.95
2025-09-16
25100.0
92.00
2025-09-23
25250.0
104.40
2025-09-30
24700.0
115.00
2025-10-07
25100.0
94.75
2025-10-14
25250.0
113.65
2025-10-28
26000.0
138.25
2025-11-04
25800.0
141.45
2025-11-11
25600.0
121.30
2025-11-18
26000.0
132.90
2025-11-25
26000.0
143.80
2025-12-02
26200.0
125.65
2025-12-09
25950.0
127.30
2025-12-16
26050.0
117.15
2025-12-23
26150.0
106.85
2025-12-30
25950.0
98.90
2026-01-06
26250.0
99.65
2026-01-13
25800.0
138.10
2026-01-20
25600.0
130.60
2026-02-03
25050.0
189.35
2026-02-10
25850.0
141.95
2026-02-17
25700.0
156.55
2026-02-24
25700.0
171.30
2026-03-10
24050.0
379.15
2026-03-17
23400.0
307.10
2026-03-24
22500.0
398.20
2026-04-07
22950.0
364.85
2026-04-21
24350.0
262.60
2026-04-28
24100.0
187.35
2026-05-05
24150.0
220.05
2026-05-12
23850.0
197.80
2026-05-19
23650.0
218.55
TradDt
StrkPric
atm_premium
2026-05-12
23450.0
476.80
2026-05-13
23450.0
441.05
2026-05-14
23700.0
347.90
2026-05-15
23650.0
317.05
2026-05-18
23650.0
218.55
Low Straddle Range
High Volatile
BANKNIFTY
26/05/2026
53,700
53,537.00
2026-05-18
1,534.00
XpryDt
StrkPric
atm_premium
2024-10-09
53100.0
717.55
2024-11-27
50600.0
937.00
2024-12-24
53700.0
1019.90
2025-01-30
48900.0
1057.05
2025-02-27
49600.0
1006.00
2025-03-27
49800.0
795.20
2025-04-24
53100.0
1100.40
2025-05-29
55100.0
1097.80
2025-06-26
55900.0
969.85
2025-07-31
57200.0
695.10
2025-08-28
55800.0
693.45
2025-09-30
55500.0
665.30
2025-10-28
58100.0
710.80
2025-11-25
59000.0
837.20
2025-12-30
59400.0
670.15
2026-01-27
59900.0
750.75
2026-02-24
61000.0
871.95
2026-04-28
56600.0
1589.00
2026-05-26
53700.0
1534.00
TradDt
StrkPric
atm_premium
2026-04-28
55800.0
2412.25
2026-04-29
55700.0
2268.65
2026-04-30
55200.0
2344.40
2026-05-04
55200.0
2169.70
2026-05-05
54800.0
2090.25
2026-05-06
56300.0
1855.20
2026-05-07
56300.0
1830.85
2026-05-08
55500.0
1846.45
2026-05-11
54600.0
1912.65
2026-05-12
53700.0
1919.10
2026-05-13
53600.0
1874.45
2026-05-14
54200.0
1668.85
2026-05-15
53800.0
1640.90
2026-05-18
53700.0
1534.00
High Volatile
BHARTIARTL
26/05/2026
1,940
1,938.10
2026-05-18
45.20
XpryDt
StrkPric
atm_premium
2024-08-29
1460.0
34.80
2024-09-26
1660.0
37.85
2024-10-31
1680.0
50.55
2024-12-26
1600.0
38.25
2025-01-30
1640.0
38.30
2025-02-27
1640.0
38.80
2025-03-27
1640.0
40.30
2025-04-24
1820.0
38.45
2025-05-29
1820.0
45.15
2025-06-26
1860.0
36.00
2025-07-31
1940.0
39.60
2025-08-28
1920.0
38.00
2025-09-30
1960.0
32.10
2025-10-28
2040.0
39.70
2025-11-25
2120.0
44.40
2025-12-30
2140.0
39.20
2026-01-27
2000.0
44.15
2026-02-24
2020.0
46.60
2026-04-28
1840.0
49.15
2026-05-26
1940.0
45.20
TradDt
StrkPric
atm_premium
2026-04-28
1860.0
91.30
2026-04-29
1900.0
86.40
2026-04-30
1900.0
89.20
2026-05-04
1840.0
89.45
2026-05-05
1820.0
83.45
2026-05-06
1840.0
73.75
2026-05-07
1840.0
75.10
2026-05-08
1840.0
72.30
2026-05-11
1760.0
75.35
2026-05-12
1760.0
75.55
2026-05-13
1800.0
71.20
2026-05-14
1880.0
51.50
2026-05-15
1900.0
44.90
2026-05-18
1940.0
45.20
Low Straddle Range
TATASTEEL
26/05/2026
210
209.72
2026-05-18
6.42
XpryDt
StrkPric
atm_premium
2024-08-29
152.5
4.55
2024-09-26
150.0
5.05
2024-10-31
150.0
5.05
2024-12-26
145.0
4.30
2025-01-30
129.0
5.10
2025-02-27
136.0
4.60
2025-03-27
159.0
4.70
2025-04-24
137.5
5.35
2025-05-29
162.5
5.05
2025-06-26
152.5
4.30
2025-07-31
163.9
4.85
2025-08-28
162.5
4.30
2025-09-30
172.5
4.55
2025-10-28
172.5
5.15
2025-11-25
175.0
5.63
2025-12-30
170.0
4.21
2026-01-27
189.0
5.88
2026-02-24
206.0
6.84
2026-04-28
211.0
7.84
2026-05-26
210.0
6.42
TradDt
StrkPric
atm_premium
2026-04-28
217.5
14.13
2026-04-29
217.5
13.07
2026-04-30
212.5
13.28
2026-05-04
212.5
12.43
2026-05-05
212.5
11.70
2026-05-06
217.5
11.51
2026-05-07
217.5
11.75
2026-05-08
215.0
11.27
2026-05-11
212.5
10.81
2026-05-12
212.5
11.05
2026-05-13
220.0
11.70
2026-05-14
222.5
11.08
2026-05-15
217.5
9.87
2026-05-18
210.0
6.42
BSE
26/05/2026
4,100
4,120.70
2026-05-18
175.65
XpryDt
StrkPric
atm_premium
2024-12-26
5600.0
276.85
2025-01-30
5800.0
277.35
2025-02-27
5600.0
312.20
2025-03-27
4400.0
222.90
2025-04-24
5900.0
322.40
2025-05-29
7250.0
362.30
2025-06-26
2650.0
137.70
2025-07-31
2550.0
123.70
2025-08-28
2550.0
117.80
2025-09-30
2150.0
120.85
2025-10-28
2500.0
96.80
2025-11-25
2800.0
132.35
2025-12-30
2800.0
113.90
2026-01-27
2750.0
124.65
2026-02-24
2800.0
162.40
2026-04-28
3500.0
172.95
2026-05-26
4100.0
175.65
TradDt
StrkPric
atm_premium
2026-04-28
3650.0
325.35
2026-04-29
3650.0
319.25
2026-04-30
3650.0
316.00
2026-05-04
3700.0
310.75
2026-05-05
3750.0
305.20
2026-05-06
3850.0
300.90
2026-05-07
4000.0
320.10
2026-05-08
3900.0
266.85
2026-05-11
3950.0
253.05
2026-05-12
3850.0
236.35
2026-05-13
3900.0
225.00
2026-05-14
4050.0
210.60
2026-05-15
4000.0
195.15
2026-05-18
4100.0
175.65
Low Volatile
SOLARINDS
26/05/2026
18,000
18,019.00
2026-05-18
919.85
XpryDt
StrkPric
atm_premium
2025-02-27
8800.0
376.25
2025-03-27
10300.0
421.40
2025-04-24
12000.0
421.95
2025-05-29
14250.0
645.40
2025-06-26
17250.0
610.40
2025-07-31
15000.0
367.55
2025-08-28
14500.0
543.95
2025-09-30
14500.0
528.15
2025-10-28
14000.0
452.25
2025-11-25
14000.0
489.55
2025-12-30
12750.0
460.35
2026-01-27
13000.0
520.90
2026-02-24
13100.0
546.20
2026-04-28
15000.0
668.20
2026-05-26
18000.0
919.85
TradDt
StrkPric
atm_premium
2026-04-28
15500.0
1299.80
2026-04-30
15500.0
1279.75
2026-05-04
15500.0
1180.10
2026-05-06
15750.0
1121.10
2026-05-07
16000.0
1093.85
2026-05-08
16250.0
1088.40
2026-05-11
16250.0
1098.00
2026-05-12
15750.0
1043.60
2026-05-13
15750.0
1023.45
2026-05-14
16750.0
1084.00
2026-05-15
17250.0
1109.20
2026-05-18
18000.0
919.85
High Straddle Range
SBIN
26/05/2026
940
939.40
2026-05-18
32.40
XpryDt
StrkPric
atm_premium
2024-08-29
820.0
21.15
2024-09-26
790.0
21.85
2024-10-31
790.0
21.25
2024-12-26
840.0
22.35
2025-01-30
760.0
22.70
2025-02-27
730.0
19.25
2025-03-27
750.0
16.55
2025-04-24
770.0
21.20
2025-05-29
790.0
20.80
2025-06-26
790.0
17.70
2025-07-31
820.0
16.10
2025-08-28
830.0
13.80
2025-09-30
860.0
17.30
2025-10-28
905.0
17.35
2025-11-25
975.0
19.70
2025-12-30
975.0
16.35
2026-01-27
1035.0
21.80
2026-02-24
1205.0
33.90
2026-04-28
1105.0
38.25
2026-05-26
940.0
32.40
TradDt
StrkPric
atm_premium
2026-04-28
1090.0
69.05
2026-04-29
1080.0
67.65
2026-04-30
1060.0
68.05
2026-05-04
1060.0
66.05
2026-05-05
1050.0
63.50
2026-05-06
1090.0
62.20
2026-05-07
1090.0
63.75
2026-05-08
1000.0
56.50
2026-05-11
960.0
47.55
2026-05-12
960.0
45.05
2026-05-13
960.0
42.90
2026-05-14
970.0
39.45
2026-05-15
960.0
35.90
2026-05-18
940.0
32.40
High Volatile
SUNPHARMA
26/05/2026
1,900
1,905.80
2026-05-18
48.00
XpryDt
StrkPric
atm_premium
2024-08-29
1760.0
25.90
2024-09-26
1840.0
23.95
2024-10-31
1840.0
62.85
2024-12-26
1800.0
38.40
2025-01-30
1800.0
41.35
2025-02-27
1680.0
42.30
2025-03-27
1740.0
36.10
2025-04-24
1700.0
48.45
2025-05-29
1740.0
62.70
2025-06-26
1660.0
41.95
2025-07-31
1680.0
32.35
2025-08-28
1640.0
35.85
2025-09-30
1640.0
32.50
2025-10-28
1700.0
30.30
2025-11-25
1760.0
35.95
2025-12-30
1760.0
30.00
2026-01-27
1680.0
38.90
2026-02-24
1700.0
32.10
2026-04-28
1660.0
52.70
2026-05-26
1900.0
48.00
TradDt
StrkPric
atm_premium
2026-04-28
1760.0
105.50
2026-04-29
1780.0
87.85
2026-04-30
1820.0
85.70
2026-05-04
1820.0
80.90
2026-05-05
1820.0
79.70
2026-05-06
1860.0
76.75
2026-05-07
1840.0
73.95
2026-05-08
1840.0
70.85
2026-05-11
1880.0
68.20
2026-05-12
1840.0
65.25
2026-05-13
1840.0
66.55
2026-05-14
1860.0
57.85
2026-05-15
1880.0
50.80
2026-05-18
1900.0
48.00
Low Straddle Range
RELIANCE
26/05/2026
1,340
1,335.80
2026-05-18
42.95
XpryDt
StrkPric
atm_premium
2024-08-29
3000.0
61.95
2024-09-26
2940.0
65.15
2024-10-31
2680.0
63.55
2024-12-26
1260.0
30.70
2025-01-30
1280.0
28.05
2025-02-27
1230.0
27.65
2025-03-27
1250.0
26.85
2025-04-24
1240.0
33.35
2025-05-29
1430.0
32.40
2025-06-26
1430.0
30.80
2025-07-31
1430.0
29.30
2025-08-28
1420.0
32.05
2025-09-30
1400.0
27.40
2025-10-28
1470.0
27.80
2025-11-25
1520.0
29.00
2025-12-30
1580.0
24.85
2026-01-27
1410.0
31.30
2026-02-24
1440.0
33.50
2026-04-28
1360.0
41.15
2026-05-26
1340.0
42.95
TradDt
StrkPric
atm_premium
2026-04-28
1390.0
67.85
2026-04-29
1430.0
60.90
2026-04-30
1430.0
63.00
2026-05-04
1470.0
57.05
2026-05-05
1470.0
56.10
2026-05-06
1450.0
54.75
2026-05-07
1440.0
52.40
2026-05-08
1440.0
48.65
2026-05-11
1400.0
50.90
2026-05-12
1370.0
51.50
2026-05-13
1370.0
48.30
2026-05-14
1370.0
46.40
2026-05-15
1340.0
47.80
2026-05-18
1340.0
42.95
INFY
26/05/2026
1,140
1,142.50
2026-05-18
39.80
XpryDt
StrkPric
atm_premium
2024-08-29
1880.0
36.35
2024-09-26
1900.0
54.95
2024-10-31
1860.0
40.50
2024-12-26
1980.0
46.60
2025-01-30
1860.0
47.65
2025-02-27
1820.0
49.15
2025-03-27
1600.0
48.50
2025-04-24
1420.0
77.10
2025-05-29
1560.0
46.25
2025-06-26
1640.0
42.50
2025-07-31
1580.0
68.30
2025-08-28
1500.0
38.65
2025-09-30
1500.0
39.55
2025-10-28
1440.0
34.85
2025-11-25
1500.0
40.85
2025-12-30
1680.0
33.35
2026-01-27
1680.0
31.30
2026-02-24
1360.0
69.50
2026-04-28
1310.0
60.95
2026-05-26
1140.0
39.80
TradDt
StrkPric
atm_premium
2026-04-28
1160.0
77.70
2026-04-29
1170.0
75.95
2026-04-30
1190.0
72.55
2026-05-04
1170.0
66.60
2026-05-05
1180.0
63.65
2026-05-06
1170.0
61.75
2026-05-07
1170.0
60.80
2026-05-08
1180.0
56.35
2026-05-11
1180.0
52.55
2026-05-12
1140.0
52.35
2026-05-13
1130.0
48.00
2026-05-14
1100.0
45.50
2026-05-15
1120.0
43.80
2026-05-18
1140.0
39.80
AMBER
26/05/2026
7,200
7,153.00
2026-05-18
411.95
XpryDt
StrkPric
atm_premium
2025-07-31
7300.0
296.10
2025-08-28
7400.0
294.90
2025-09-30
8300.0
331.80
2025-10-28
8200.0
360.65
2025-11-25
7400.0
256.50
2025-12-30
6700.0
203.85
2026-01-27
6100.0
211.35
2026-02-24
7800.0
349.15
2026-04-28
7900.0
438.55
2026-05-26
7200.0
411.95
TradDt
StrkPric
atm_premium
2026-04-28
8200.0
830.60
2026-04-29
8100.0
790.65
2026-04-30
8000.0
730.00
2026-05-04
8100.0
720.05
2026-05-05
8300.0
726.70
2026-05-06
8700.0
792.40
2026-05-07
8900.0
806.45
2026-05-08
8900.0
817.95
2026-05-11
8600.0
761.20
2026-05-12
8200.0
700.85
2026-05-13
8300.0
726.15
2026-05-14
8300.0
678.75
2026-05-15
8500.0
749.50
2026-05-18
7200.0
411.95
High Straddle Range
HDFCBANK
26/05/2026
770
768.65
2026-05-18
25.95
XpryDt
StrkPric
atm_premium
2024-08-29
1630.0
29.85
2024-09-26
1700.0
34.20
2024-10-31
1740.0
33.85
2024-12-26
1820.0
40.15
2025-01-30
1670.0
50.50
2025-02-27
1720.0
33.50
2025-03-27
1740.0
32.25
2025-04-24
1880.0
48.35
2025-05-29
1920.0
42.25
2025-06-26
1940.0
36.45
2025-07-31
2020.0
30.20
2025-08-28
2000.0
37.25
2025-09-30
970.0
18.10
2025-10-28
1005.0
19.35
2025-11-25
995.0
19.70
2025-12-30
990.0
16.70
2026-01-27
930.0
19.70
2026-02-24
925.0
21.20
2026-04-28
795.0
26.85
2026-05-26
770.0
25.95
TradDt
StrkPric
atm_premium
2026-04-28
785.0
44.35
2026-04-29
785.0
42.25
2026-04-30
775.0
41.95
2026-05-04
785.0
38.20
2026-05-05
775.0
36.40
2026-05-06
800.0
34.45
2026-05-07
800.0
33.55
2026-05-08
785.0
33.30
2026-05-11
770.0
32.55
2026-05-12
755.0
31.30
2026-05-13
755.0
30.50
2026-05-14
770.0
27.65
2026-05-15
770.0
27.50
2026-05-18
770.0
25.95
High Volatile
ITC
26/05/2026
310
310.15
2026-05-18
8.45
XpryDt
StrkPric
atm_premium
2024-08-29
505.0
10.80
2024-09-26
510.0
11.80
2024-10-31
480.0
15.25
2024-12-26
470.0
11.45
2025-01-30
440.0
11.70
2025-02-27
405.0
8.75
2025-03-27
405.0
9.65
2025-04-24
425.0
8.35
2025-05-29
430.0
12.95
2025-06-26
415.0
7.65
2025-07-31
415.0
5.90
2025-08-28
405.0
8.15
2025-09-30
410.0
6.70
2025-10-28
415.0
5.70
2025-11-25
407.5
7.10
2025-12-30
402.5
5.10
2026-01-27
332.5
6.60
2026-02-24
318.5
6.75
2026-04-28
305.0
7.35
2026-05-26
310.0
8.45
TradDt
StrkPric
atm_premium
2026-04-28
305.0
15.30
2026-04-29
317.5
14.45
2026-04-30
315.0
14.05
2026-05-04
312.5
12.80
2026-05-05
312.5
11.65
2026-05-06
312.5
11.10
2026-05-07
310.0
11.45
2026-05-08
310.0
10.90
2026-05-11
307.5
11.00
2026-05-12
302.5
10.90
2026-05-13
305.0
10.10
2026-05-14
307.5
9.40
2026-05-15
310.0
8.95
2026-05-18
310.0
8.45
IDEA
26/05/2026
13
12.86
2026-05-18
0.93
XpryDt
StrkPric
atm_premium
2024-08-29
16.0
0.75
2024-09-26
13.0
0.70
2024-10-31
8.0
0.65
2024-12-26
8.0
0.50
2025-01-30
9.0
0.70
2025-02-27
8.0
0.60
2025-03-27
7.0
0.60
2025-04-24
7.0
0.50
2025-05-29
7.0
0.50
2025-06-26
7.0
0.50
2025-07-31
8.0
0.60
2025-08-28
7.0
0.50
2025-09-30
8.0
0.70
2025-10-28
9.0
0.70
2025-11-25
11.0
0.73
2026-01-27
11.0
0.69
2026-02-24
11.0
0.73
2026-04-28
9.0
0.65
2026-05-26
13.0
0.93
TradDt
StrkPric
atm_premium
2026-04-28
10.0
0.95
2026-04-29
10.0
1.07
2026-04-30
10.0
1.01
2026-05-04
11.0
1.08
2026-05-05
11.0
0.96
2026-05-06
11.0
0.97
2026-05-07
11.0
0.86
2026-05-08
11.0
0.84
2026-05-11
12.0
0.91
2026-05-12
12.0
0.87
2026-05-13
13.0
1.17
2026-05-14
13.0
1.16
2026-05-15
13.0
1.13
2026-05-18
13.0
0.93
High Straddle Range
High Volatile
ADANIENT
26/05/2026
2,700
2,689.80
2026-05-18
136.00
XpryDt
StrkPric
atm_premium
2024-08-29
3150.0
112.80
2024-09-26
2950.0
99.75
2024-10-31
2840.0
120.00
2024-12-26
2460.0
94.80
2025-01-30
2380.0
107.05
2025-02-27
2180.0
98.60
2025-03-27
2320.0
95.30
2025-04-24
2420.0
91.60
2025-05-29
2500.0
91.70
2025-06-26
2460.0
82.45
2025-07-31
2620.0
71.50
2025-08-28
2400.0
73.20
2025-09-30
2650.0
119.60
2025-10-28
2550.0
82.85
2025-11-25
2481.9
83.80
2025-12-30
2280.0
66.30
2026-01-27
2140.0
69.75
2026-02-24
2200.0
94.25
2026-04-28
2240.0
105.70
2026-05-26
2700.0
136.00
TradDt
StrkPric
atm_premium
2026-04-28
2420.0
231.20
2026-04-29
2440.0
226.20
2026-04-30
2420.0
215.85
2026-05-04
2500.0
191.60
2026-05-05
2480.0
182.40
2026-05-06
2560.0
170.60
2026-05-07
2520.0
165.15
2026-05-08
2520.0
161.35
2026-05-11
2500.0
148.40
2026-05-12
2420.0
147.55
2026-05-13
2520.0
149.15
2026-05-14
2720.0
184.45
2026-05-15
2720.0
156.40
2026-05-18
2700.0
136.00
MCX
26/05/2026
3,350
3,348.30
2026-05-18
159.95
XpryDt
StrkPric
atm_premium
2024-08-29
4800.0
179.65
2024-09-26
5800.0
253.85
2024-10-31
6700.0
273.90
2024-12-26
6700.0
270.80
2025-01-30
5700.0
232.85
2025-02-27
5600.0
251.75
2025-03-27
5200.0
218.90
2025-04-24
5600.0
297.75
2025-05-29
6400.0
292.75
2025-06-26
8000.0
372.40
2025-07-31
8300.0
300.00
2025-08-28
8200.0
310.40
2025-09-30
8000.0
317.20
2025-10-28
9200.0
356.20
2025-11-25
9700.0
397.00
2025-12-30
10800.0
354.20
2026-01-27
2440.0
135.45
2026-02-24
2340.0
147.55
2026-04-28
2850.0
145.55
2026-05-26
3350.0
159.95
TradDt
StrkPric
atm_premium
2026-04-28
2900.0
270.65
2026-04-29
3000.0
265.00
2026-04-30
3000.0
266.45
2026-05-04
2950.0
258.80
2026-05-05
2900.0
251.85
2026-05-06
3000.0
240.95
2026-05-07
3050.0
243.95
2026-05-08
3100.0
239.00
2026-05-11
3200.0
217.05
2026-05-12
3150.0
204.90
2026-05-13
3200.0
192.70
2026-05-14
3350.0
182.75
2026-05-15
3400.0
177.65
2026-05-18
3350.0
159.95
HAL
26/05/2026
4,300
4,326.50
2026-05-18
163.70
XpryDt
StrkPric
atm_premium
2024-08-29
4700.0
185.55
2024-09-26
4400.0
176.25
2024-10-31
4200.0
168.05
2024-12-26
4500.0
147.10
2025-01-30
3900.0
177.75
2025-02-27
3350.0
157.45
2025-03-27
3750.0
159.10
2025-04-24
4200.0
171.55
2025-05-29
5000.0
232.85
2025-06-26
5000.0
200.65
2025-07-31
4750.0
145.10
2025-08-28
4500.0
186.35
2025-09-30
4800.0
145.75
2025-10-28
4850.0
147.50
2025-11-25
4800.0
148.95
2025-12-30
4400.0
108.70
2026-01-27
4500.0
151.20
2026-02-24
4200.0
175.40
2026-04-28
4350.0
171.25
2026-05-26
4300.0
163.70
TradDt
StrkPric
atm_premium
2026-04-28
4350.0
300.60
2026-04-29
4350.0
300.70
2026-04-30
4350.0
302.40
2026-05-04
4600.0
303.95
2026-05-05
4600.0
297.45
2026-05-06
4650.0
277.60
2026-05-07
4800.0
283.55
2026-05-08
4800.0
287.05
2026-05-11
4750.0
285.75
2026-05-12
4550.0
273.70
2026-05-13
4650.0
271.90
2026-05-14
4650.0
247.75
2026-05-15
4400.0
194.25
2026-05-18
4300.0
163.70
MARUTI
26/05/2026
13,000
13,016.00
2026-05-18
416.05
XpryDt
StrkPric
atm_premium
2024-08-29
12200.0
277.20
2024-09-26
12200.0
296.60
2024-10-31
11900.0
437.75
2024-12-26
11000.0
291.25
2025-01-30
12000.0
374.05
2025-02-27
12700.0
247.20
2025-03-27
11600.0
267.40
2025-04-24
11600.0
284.15
2025-05-29
12600.0
311.85
2025-06-26
12700.0
280.85
2025-07-31
12700.0
207.70
2025-08-28
14200.0
293.25
2025-09-30
15800.0
319.75
2025-10-28
16400.0
312.10
2025-11-25
15900.0
327.25
2025-12-30
16600.0
281.10
2026-01-27
16200.0
350.15
2026-02-24
15100.0
387.40
2026-04-28
13400.0
536.25
2026-05-26
13000.0
416.05
TradDt
StrkPric
atm_premium
2026-04-28
12900.0
832.55
2026-04-29
13300.0
719.80
2026-04-30
13400.0
749.95
2026-05-04
13700.0
686.60
2026-05-05
13400.0
662.85
2026-05-06
13800.0
627.70
2026-05-07
13800.0
607.65
2026-05-08
13700.0
588.35
2026-05-11
13500.0
582.70
2026-05-12
13200.0
552.35
2026-05-13
13100.0
534.15
2026-05-14
13100.0
501.30
2026-05-15
13200.0
459.75
2026-05-18
13000.0
416.05
TECHM
26/05/2026
1,420
1,430.00
2026-05-18
51.20
XpryDt
StrkPric
atm_premium
2024-08-29
1612.0
39.45
2024-09-26
1600.0
58.00
2024-10-31
1720.0
46.80
2024-12-26
1780.0
49.55
2025-01-30
1680.0
49.60
2025-02-27
1680.0
49.90
2025-03-27
1400.0
50.00
2025-04-24
1300.0
54.70
2025-05-29
1600.0
48.00
2025-06-26
1720.0
50.80
2025-07-31
1550.0
42.60
2025-08-28
1520.0
41.15
2025-09-30
1500.0
43.85
2025-10-28
1440.0
36.20
2025-11-25
1460.0
41.25
2025-12-30
1640.0
31.45
2026-01-27
1720.0
48.60
2026-02-24
1520.0
65.40
2026-04-28
1500.0
70.25
2026-05-26
1420.0
51.20
TradDt
StrkPric
atm_premium
2026-04-28
1420.0
91.15
2026-04-29
1460.0
90.05
2026-04-30
1480.0
87.80
2026-05-04
1460.0
82.05
2026-05-05
1460.0
77.95
2026-05-06
1460.0
74.50
2026-05-07
1440.0
73.85
2026-05-08
1460.0
69.35
2026-05-11
1460.0
64.20
2026-05-12
1400.0
63.00
2026-05-13
1380.0
57.60
2026-05-14
1340.0
53.75
2026-05-15
1380.0
53.45
2026-05-18
1420.0
51.20
ICICIBANK
26/05/2026
1,250
1,251.10
2026-05-18
34.40
XpryDt
StrkPric
atm_premium
2024-08-29
1180.0
25.60
2024-09-26
1290.0
30.10
2024-10-31
1250.0
40.75
2024-12-26
1320.0
31.65
2025-01-30
1200.0
51.20
2025-02-27
1260.0
28.20
2025-03-27
1310.0
28.85
2025-04-24
1360.0
42.50
2025-05-29
1450.0
29.50
2025-06-26
1420.0
28.85
2025-07-31
1490.0
23.35
2025-08-28
1430.0
23.85
2025-09-30
1410.0
24.20
2025-10-28
1390.0
27.45
2025-11-25
1380.0
26.65
2025-12-30
1370.0
19.75
2026-01-27
1380.0
23.15
2026-02-24
1410.0
25.35
2026-04-28
1360.0
40.20
2026-05-26
1250.0
34.40
TradDt
StrkPric
atm_premium
2026-04-28
1300.0
62.60
2026-04-29
1290.0
61.40
2026-04-30
1270.0
59.85
2026-05-04
1280.0
54.35
2026-05-05
1260.0
52.60
2026-05-06
1290.0
48.30
2026-05-07
1280.0
47.10
2026-05-08
1270.0
46.85
2026-05-11
1270.0
45.00
2026-05-12
1250.0
44.75
2026-05-13
1240.0
42.45
2026-05-14
1250.0
39.15
2026-05-15
1250.0
37.40
2026-05-18
1250.0
34.40
AXISBANK
26/05/2026
1,240
1,237.90
2026-05-18
40.25
XpryDt
StrkPric
atm_premium
2024-08-29
1180.0
26.70
2024-09-26
1240.0
28.90
2024-10-31
1160.0
26.90
2024-12-26
1130.0
30.35
2025-01-30
960.0
27.00
2025-02-27
1010.0
24.50
2025-03-27
1050.0
24.90
2025-04-24
1160.0
35.20
2025-05-29
1200.0
31.25
2025-06-26
1220.0
27.60
2025-07-31
1110.0
21.15
2025-08-28
1080.0
22.70
2025-09-30
1150.0
22.30
2025-10-28
1230.0
22.55
2025-11-25
1250.0
27.90
2025-12-30
1240.0
22.15
2026-01-27
1310.0
34.35
2026-02-24
1360.0
31.50
2026-04-28
1360.0
61.10
2026-05-26
1240.0
40.25
TradDt
StrkPric
atm_premium
2026-04-28
1300.0
71.70
2026-04-29
1300.0
67.95
2026-04-30
1280.0
69.15
2026-05-04
1280.0
63.85
2026-05-05
1270.0
60.95
2026-05-06
1300.0
57.05
2026-05-07
1300.0
55.55
2026-05-08
1280.0
55.70
2026-05-11
1270.0
53.90
2026-05-12
1260.0
50.20
2026-05-13
1260.0
49.40
2026-05-14
1260.0
45.60
2026-05-15
1250.0
45.15
2026-05-18
1240.0
40.25
COFORGE
26/05/2026
1,340
1,348.10
2026-05-18
66.05
XpryDt
StrkPric
atm_premium
2024-08-29
6100.0
215.10
2024-09-26
6900.0
298.15
2024-10-31
7600.0
303.75
2024-12-26
9500.0
285.60
2025-01-30
8300.0
533.50
2025-02-27
7800.0
313.15
2025-03-27
7600.0
335.55
2025-04-24
6400.0
323.40
2025-05-29
8300.0
325.00
2025-06-26
1840.0
69.50
2025-07-31
1860.0
98.25
2025-08-28
1700.0
62.05
2025-09-30
1720.0
64.00
2025-10-28
1740.0
90.05
2025-11-25
1800.0
57.90
2025-12-30
1860.0
54.50
2026-01-27
1720.0
99.15
2026-02-24
1400.0
81.05
2026-04-28
1280.0
69.60
2026-05-26
1340.0
66.05
TradDt
StrkPric
atm_premium
2026-04-28
1200.0
115.35
2026-04-29
1200.0
114.15
2026-04-30
1200.0
113.20
2026-05-04
1160.0
109.80
2026-05-05
1160.0
104.80
2026-05-06
1280.0
80.75
2026-05-07
1300.0
81.30
2026-05-08
1380.0
87.95
2026-05-11
1380.0
85.10
2026-05-12
1320.0
79.70
2026-05-13
1300.0
73.50
2026-05-14
1280.0
67.50
2026-05-15
1280.0
67.80
2026-05-18
1340.0
66.05
COALINDIA
26/05/2026
460
462.10
2026-05-18
18.50
XpryDt
StrkPric
atm_premium
2024-08-29
530.00
14.50
2024-09-26
490.00
14.50
2024-10-31
475.00
19.95
2024-12-26
395.00
12.15
2025-01-30
380.00
14.95
2025-02-27
360.00
10.55
2025-03-27
395.00
10.05
2025-04-24
400.00
11.20
2025-05-29
405.00
11.85
2025-06-26
390.00
9.70
2025-07-31
390.00
7.10
2025-08-28
380.00
7.20
2025-09-30
395.00
7.80
2025-10-28
390.00
7.80
2025-11-25
389.75
7.85
2025-12-30
387.25
5.45
2026-01-27
430.00
12.95
2026-02-24
417.50
12.75
2026-04-28
442.50
15.40
2026-05-26
460.00
18.50
TradDt
StrkPric
atm_premium
2026-04-28
470.0
27.50
2026-04-29
480.0
26.75
2026-04-30
485.0
26.35
2026-05-04
480.0
25.05
2026-05-05
475.0
23.20
2026-05-06
470.0
23.05
2026-05-07
465.0
21.40
2026-05-08
455.0
20.25
2026-05-11
465.0
19.85
2026-05-12
460.0
19.25
2026-05-13
460.0
21.15
2026-05-14
450.0
20.80
2026-05-15
460.0
19.20
2026-05-18
460.0
18.50
TCS
26/05/2026
2,260
2,283.20
2026-05-18
76.95
XpryDt
StrkPric
atm_premium
2024-08-29
4550.0
90.85
2024-09-26
4350.0
134.95
2024-10-31
4050.0
84.20
2024-12-26
4350.0
108.60
2025-01-30
4150.0
101.65
2025-02-27
3800.0
99.75
2025-03-27
3500.0
92.85
2025-04-24
3280.0
92.10
2025-05-29
3520.0
88.30
2025-06-26
3460.0
83.65
2025-07-31
3180.0
67.50
2025-08-28
3100.0
68.45
2025-09-30
3080.0
72.15
2025-10-28
3020.0
62.15
2025-11-25
3100.0
70.45
2025-12-30
3320.0
53.80
2026-01-27
3160.0
63.50
2026-02-24
2720.0
119.75
2026-04-28
2560.0
77.60
2026-05-26
2260.0
76.95
TradDt
StrkPric
atm_premium
2026-04-28
2420.0
144.70
2026-04-29
2440.0
137.85
2026-04-30
2440.0
137.05
2026-05-04
2420.0
125.95
2026-05-05
2420.0
120.05
2026-05-06
2420.0
116.35
2026-05-07
2360.0
114.30
2026-05-08
2380.0
108.05
2026-05-11
2380.0
103.70
2026-05-12
2260.0
101.75
2026-05-13
2240.0
94.85
2026-05-14
2220.0
87.05
2026-05-15
2240.0
83.95
2026-05-18
2260.0
76.95
Low Straddle Range
ETERNAL
26/05/2026
240
241.40
2026-05-18
10.28
XpryDt
StrkPric
atm_premium
2025-04-24
220.0
7.95
2025-05-29
230.0
10.40
2025-06-26
250.0
9.20
2025-07-31
300.0
12.20
2025-08-28
325.0
12.65
2025-09-30
345.0
10.05
2025-10-28
340.0
10.45
2025-11-25
310.0
10.85
2025-12-30
285.0
8.30
2026-01-27
285.0
19.80
2026-02-24
285.0
13.55
2026-04-28
255.0
13.18
2026-05-26
240.0
10.28
TradDt
StrkPric
atm_premium
2026-04-28
255.0
25.93
2026-04-29
255.0
22.21
2026-04-30
247.5
20.76
2026-05-04
252.5
18.85
2026-05-05
250.0
18.00
2026-05-06
257.5
17.18
2026-05-07
257.5
16.62
2026-05-08
257.5
16.18
2026-05-11
247.5
15.51
2026-05-12
240.0
14.23
2026-05-13
240.0
13.79
2026-05-14
245.0
12.55
2026-05-15
242.5
11.83
2026-05-18
240.0
10.28
INDIGO
26/05/2026
4,300
4,275.70
2026-05-18
173.00
XpryDt
StrkPric
atm_premium
2024-08-29
4300.0
130.50
2024-09-26
4950.0
154.60
2024-10-31
4500.0
177.15
2024-12-26
4400.0
133.05
2025-01-30
4050.0
212.80
2025-02-27
4400.0
138.90
2025-03-27
5000.0
179.95
2025-04-24
5250.0
174.45
2025-05-29
5450.0
265.80
2025-06-26
5300.0
165.90
2025-07-31
5900.0
191.80
2025-08-28
6100.0
175.90
2025-09-30
5700.0
127.80
2025-10-28
5950.0
132.00
2025-11-25
5900.0
158.55
2025-12-30
5150.0
131.05
2026-01-27
4950.0
177.35
2026-02-24
4950.0
149.00
2026-04-28
4650.0
214.10
2026-05-26
4300.0
173.00
TradDt
StrkPric
atm_premium
2026-04-28
4450.0
374.15
2026-04-29
4350.0
373.95
2026-04-30
4300.0
395.00
2026-05-04
4300.0
332.10
2026-05-05
4250.0
321.10
2026-05-06
4550.0
293.90
2026-05-07
4550.0
289.65
2026-05-08
4550.0
271.75
2026-05-11
4300.0
271.25
2026-05-12
4200.0
257.85
2026-05-13
4250.0
250.25
2026-05-14
4300.0
225.55
2026-05-15
4300.0
202.15
2026-05-18
4300.0
173.00
PNB
26/05/2026
100
99.49
2026-05-18
4.11
XpryDt
StrkPric
atm_premium
2024-08-29
117.5
4.10
2024-09-26
110.0
3.90
2024-10-31
97.0
13.00
2024-12-26
103.0
3.75
2025-01-30
98.0
3.90
2025-02-27
93.0
3.45
2025-03-27
91.0
2.85
2025-04-24
99.0
3.55
2025-05-29
102.0
3.50
2025-06-26
106.0
3.15
2025-07-31
110.0
3.75
2025-08-28
107.1
2.90
2025-09-30
113.0
3.05
2025-10-28
118.0
3.20
2025-11-25
123.0
3.92
2025-12-30
121.0
3.01
2026-01-27
128.0
4.42
2026-02-24
121.0
4.21
2026-04-28
114.0
4.74
2026-05-26
100.0
4.11
TradDt
StrkPric
atm_premium
2026-04-28
112.0
8.66
2026-04-29
112.0
8.37
2026-04-30
110.0
8.62
2026-05-04
109.0
8.36
2026-05-05
108.0
6.92
2026-05-06
111.0
6.59
2026-05-07
110.0
6.36
2026-05-08
108.0
6.29
2026-05-11
105.0
5.83
2026-05-12
103.0
5.64
2026-05-13
103.0
5.46
2026-05-14
105.0
5.12
2026-05-15
102.0
4.66
2026-05-18
100.0
4.11
BAJAJ-AUTO
26/05/2026
10,200
10,198.50
2026-05-18
315.65
XpryDt
StrkPric
atm_premium
2024-08-29
9900.0
245.25
2024-09-26
11800.0
360.50
2024-10-31
10600.0
299.05
2024-12-26
9000.0
269.05
2025-01-30
8500.0
377.40
2025-02-27
8500.0
229.25
2025-03-27
7700.0
210.00
2025-04-24
8000.0
274.55
2025-05-29
8700.0
299.55
2025-06-26
8500.0
233.30
2025-07-31
8400.0
199.85
2025-08-28
8800.0
241.30
2025-09-30
9100.0
259.80
2025-10-28
9100.0
224.60
2025-11-25
9000.0
238.20
2025-12-30
9200.0
204.95
2026-01-27
9400.0
242.20
2026-02-24
9700.0
263.65
2026-04-28
9800.0
330.60
2026-05-26
10200.0
315.65
TradDt
StrkPric
atm_premium
2026-04-28
9500.0
621.65
2026-04-29
9600.0
593.75
2026-04-30
10000.0
664.30
2026-05-04
10200.0
634.85
2026-05-05
10100.0
616.60
2026-05-06
10400.0
613.90
2026-05-07
10600.0
489.65
2026-05-08
10700.0
467.15
2026-05-11
10600.0
455.50
2026-05-12
10400.0
434.95
2026-05-13
10300.0
423.85
2026-05-14
10500.0
394.30
2026-05-15
10400.0
359.95
2026-05-18
10200.0
315.65
VEDL
26/05/2026
330
327.00
2026-05-18
18.55
XpryDt
StrkPric
atm_premium
2024-08-29
460.0
16.95
2024-09-26
450.0
17.30
2024-10-31
460.0
18.15
2024-12-26
490.0
16.85
2025-01-30
450.0
18.40
2025-02-27
420.0
17.90
2025-03-27
460.0
15.30
2025-04-24
400.0
17.25
2025-05-29
440.0
15.35
2025-06-26
450.0
15.35
2025-07-31
460.0
15.45
2025-08-28
440.0
17.45
2025-09-30
460.0
13.30
2025-10-28
475.0
14.30
2025-11-25
520.0
16.50
2025-12-30
585.0
15.95
2026-01-27
675.0
31.05
2026-02-24
680.0
29.40
2026-04-28
770.0
35.15
2026-05-26
330.0
18.55
TradDt
StrkPric
atm_premium
2026-04-28
740.0
17.75
2026-04-29
770.0
3.15
2026-04-30
270.0
25.10
2026-05-04
300.0
28.70
2026-05-05
310.0
27.20
2026-05-06
320.0
26.50
2026-05-07
310.0
25.65
2026-05-08
300.0
23.75
2026-05-11
300.0
22.00
2026-05-12
310.0
23.05
2026-05-13
320.0
22.65
2026-05-14
340.0
22.40
2026-05-15
330.0
20.65
2026-05-18
330.0
18.55
INDUSTOWER
26/05/2026
430
430.90
2026-05-18
15.05
XpryDt
StrkPric
atm_premium
2024-08-29
425.0
13.85
2024-09-26
430.0
15.30
2024-10-31
360.0
15.85
2024-12-26
340.0
11.40
2025-01-30
360.0
18.45
2025-02-27
340.0
15.10
2025-03-27
340.0
13.80
2025-04-24
385.0
14.50
2025-05-29
390.0
14.95
2025-06-26
390.0
12.45
2025-07-31
405.0
13.60
2025-08-28
350.0
12.15
2025-09-30
355.0
11.65
2025-10-28
355.0
13.30
2025-11-25
410.0
13.45
2025-12-30
415.0
12.95
2026-01-27
430.0
14.65
2026-02-24
475.0
18.65
2026-04-28
405.0
16.00
2026-05-26
430.0
15.05
TradDt
StrkPric
atm_premium
2026-04-28
415.0
32.90
2026-04-29
415.0
31.45
2026-04-30
410.0
29.25
2026-05-04
405.0
23.15
2026-05-05
405.0
22.45
2026-05-06
410.0
21.60
2026-05-07
405.0
21.40
2026-05-08
405.0
22.10
2026-05-11
410.0
21.40
2026-05-12
400.0
20.80
2026-05-13
415.0
20.40
2026-05-14
425.0
17.10
2026-05-15
430.0
16.00
2026-05-18
430.0
15.05
MUTHOOTFIN
26/05/2026
3,300
3,290.90
2026-05-18
141.85
XpryDt
StrkPric
atm_premium
2024-08-29
1920.0
59.85
2024-09-26
2020.0
73.35
2024-10-31
1940.0
62.05
2024-12-26
2120.0
65.30
2025-01-30
2200.0
76.75
2025-02-27
2260.0
72.55
2025-03-27
2420.0
82.60
2025-04-24
2080.0
77.50
2025-05-29
2100.0
85.70
2025-06-26
2640.0
82.95
2025-07-31
2680.0
77.40
2025-08-28
2700.0
76.25
2025-09-30
3050.0
87.50
2025-10-28
3300.0
102.55
2025-11-25
3750.0
125.55
2025-12-30
3800.0
96.55
2026-01-27
3950.0
120.50
2026-02-24
3500.0
175.25
2026-04-28
3550.0
159.75
2026-05-26
3300.0
141.85
TradDt
StrkPric
atm_premium
2026-04-28
3500.0
298.75
2026-04-29
3500.0
283.15
2026-04-30
3450.0
282.20
2026-05-04
3500.0
277.05
2026-05-05
3450.0
271.85
2026-05-06
3550.0
268.90
2026-05-07
3600.0
260.15
2026-05-08
3550.0
257.75
2026-05-11
3450.0
243.20
2026-05-12
3350.0
245.35
2026-05-13
3500.0
265.35
2026-05-14
3550.0
271.40
2026-05-15
3300.0
168.55
2026-05-18
3300.0
141.85
CANBK
26/05/2026
125
124.90
2026-05-18
5.26
XpryDt
StrkPric
atm_premium
2024-08-29
112.5
3.50
2024-09-26
105.0
4.00
2024-10-31
98.0
5.00
2024-12-26
103.0
3.45
2025-01-30
98.0
4.50
2025-02-27
86.0
3.20
2025-03-27
86.0
2.60
2025-04-24
95.0
3.35
2025-05-29
108.0
3.65
2025-06-26
108.0
3.35
2025-07-31
108.0
5.35
2025-08-28
112.0
3.00
2025-09-30
119.0
3.70
2025-10-28
128.0
3.90
2025-11-25
149.0
4.98
2025-12-30
150.0
3.97
2026-01-27
157.0
6.13
2026-02-24
146.0
5.30
2026-04-28
143.0
6.42
2026-05-26
125.0
5.26
TradDt
StrkPric
atm_premium
2026-04-28
138.0
10.96
2026-04-29
138.0
10.71
2026-04-30
136.0
10.52
2026-05-04
135.0
9.97
2026-05-05
135.0
9.74
2026-05-06
139.0
9.53
2026-05-07
137.0
9.50
2026-05-08
135.0
9.57
2026-05-11
130.0
7.64
2026-05-12
130.0
7.29
2026-05-13
130.0
7.04
2026-05-14
131.0
6.71
2026-05-15
129.0
6.05
2026-05-18
125.0
5.26
DIXON
26/05/2026
10,800
10,780.00
2026-05-18
546.85
XpryDt
StrkPric
atm_premium
2024-08-29
12700.0
479.85
2024-09-26
14100.0
668.60
2024-10-31
15250.0
990.90
2024-12-26
19000.0
792.35
2025-01-30
14750.0
681.50
2025-02-27
14250.0
701.95
2025-03-27
14000.0
654.45
2025-04-24
15250.0
701.85
2025-05-29
15750.0
909.70
2025-06-26
14500.0
569.90
2025-07-31
16500.0
681.55
2025-08-28
17000.0
628.75
2025-09-30
18250.0
537.80
2025-10-28
16000.0
573.30
2025-11-25
15750.0
579.00
2025-12-30
12750.0
747.10
2026-01-27
11000.0
548.70
2026-02-24
11800.0
612.35
2026-04-28
11200.0
638.80
2026-05-26
10800.0
546.85
TradDt
StrkPric
atm_premium
2026-04-28
11400.0
1225.30
2026-04-29
11400.0
1176.45
2026-04-30
11200.0
1178.20
2026-05-04
11500.0
1082.25
2026-05-05
11300.0
1040.10
2026-05-06
11400.0
996.45
2026-05-07
11100.0
1031.50
2026-05-08
10800.0
1077.05
2026-05-11
10800.0
1067.75
2026-05-12
10100.0
959.95
2026-05-13
11200.0
822.70
2026-05-14
11100.0
710.05
2026-05-15
11000.0
654.40
2026-05-18
10800.0
546.85
High Straddle Range
TMPV
26/05/2026
355
353.15
2026-05-18
12.65
XpryDt
StrkPric
atm_premium
2025-11-25
370.0
13.25
2025-12-30
360.0
9.15
2026-01-27
345.0
11.50
2026-02-24
380.0
12.30
2026-04-28
355.0
14.50
2026-05-26
355.0
12.65
TradDt
StrkPric
atm_premium
2026-04-28
355.0
29.55
2026-04-29
355.0
28.75
2026-04-30
345.0
28.75
2026-05-04
345.0
26.00
2026-05-05
340.0
24.65
2026-05-06
360.0
24.15
2026-05-07
360.0
23.45
2026-05-08
355.0
23.30
2026-05-11
345.0
23.35
2026-05-12
340.0
22.95
2026-05-13
340.0
21.95
2026-05-14
340.0
21.65
2026-05-15
360.0
14.70
2026-05-18
355.0
12.65
TITAN
26/05/2026
4,150
4,169.70
2026-05-18
128.55
XpryDt
StrkPric
atm_premium
2024-08-29
3560.0
95.85
2024-09-26
3720.0
93.15
2024-10-31
3300.0
92.15
2024-12-26
3400.0
85.65
2025-01-30
3350.0
92.15
2025-02-27
3200.0
86.40
2025-03-27
3100.0
79.60
2025-04-24
3280.0
87.70
2025-05-29
3600.0
93.45
2025-06-26
3480.0
88.30
2025-07-31
3480.0
73.35
2025-08-28
3600.0
69.00
2025-09-30
3450.0
74.40
2025-10-28
3740.0
82.95
2025-11-25
3860.0
89.75
2025-12-30
3940.0
71.75
2026-01-27
4160.0
90.40
2026-02-24
4180.0
106.65
2026-04-28
4500.0
143.35
2026-05-26
4150.0
128.55
TradDt
StrkPric
atm_premium
2026-04-28
4450.0
256.35
2026-04-29
4450.0
254.30
2026-04-30
4400.0
250.00
2026-05-04
4400.0
238.35
2026-05-05
4400.0
227.65
2026-05-06
4400.0
221.35
2026-05-07
4300.0
219.20
2026-05-08
4550.0
219.90
2026-05-11
4200.0
205.20
2026-05-12
4050.0
188.20
2026-05-13
4100.0
182.95
2026-05-14
4150.0
157.55
2026-05-15
4150.0
143.10
2026-05-18
4150.0
128.55
POLYCAB
26/05/2026
9,100
9,151.00
2026-05-18
303.20
XpryDt
StrkPric
atm_premium
2024-08-29
6800.0
235.00
2024-09-26
6700.0
217.60
2024-10-31
6700.0
232.15
2024-12-26
7400.0
214.80
2025-01-30
6200.0
314.60
2025-02-27
5600.0
226.70
2025-03-27
5400.0
200.40
2025-04-24
5300.0
222.10
2025-05-29
6100.0
207.05
2025-06-26
6000.0
209.70
2025-07-31
6900.0
213.95
2025-08-28
7200.0
210.65
2025-09-30
7700.0
230.40
2025-10-28
7700.0
208.05
2025-11-25
7700.0
220.65
2025-12-30
7600.0
200.90
2026-01-27
7400.0
218.10
2026-02-24
7700.0
243.20
2026-04-28
8200.0
366.40
2026-05-26
9100.0
303.20
TradDt
StrkPric
atm_premium
2026-04-28
8300.0
684.85
2026-04-29
8200.0
667.20
2026-04-30
8200.0
644.25
2026-05-04
8400.0
631.55
2026-05-05
8400.0
615.40
2026-05-06
8500.0
526.30
2026-05-07
9100.0
450.70
2026-05-08
9100.0
429.65
2026-05-11
9100.0
433.10
2026-05-12
9000.0
416.30
2026-05-13
8900.0
386.25
2026-05-14
9200.0
365.40
2026-05-15
9200.0
328.30
2026-05-18
9100.0
303.20
Low Volatile
ADANIPORTS
26/05/2026
1,780
1,787.70
2026-05-18
66.90
XpryDt
StrkPric
atm_premium
2024-08-29
1500.0
48.35
2024-09-26
1420.0
45.85
2024-10-31
1340.0
54.00
2024-12-26
1220.0
44.65
2025-01-30
1100.0
45.60
2025-02-27
1080.0
42.25
2025-03-27
1180.0
44.00
2025-04-24
1240.0
46.55
2025-05-29
1380.0
45.20
2025-06-26
1380.0
42.25
2025-07-31
1420.0
40.70
2025-08-28
1380.0
36.25
2025-09-30
1440.0
48.80
2025-10-28
1480.0
42.40
2025-11-25
1520.0
42.80
2025-12-30
1520.0
34.75
2026-01-27
1400.0
35.75
2026-02-24
1540.0
53.50
2026-04-28
1580.0
63.20
2026-05-26
1780.0
66.90
TradDt
StrkPric
atm_premium
2026-04-28
1640.0
129.35
2026-04-29
1660.0
125.35
2026-04-30
1660.0
112.30
2026-05-04
1740.0
110.35
2026-05-05
1740.0
104.70
2026-05-06
1760.0
98.95
2026-05-07
1740.0
98.15
2026-05-08
1760.0
95.70
2026-05-11
1760.0
92.90
2026-05-12
1700.0
86.50
2026-05-13
1740.0
87.70
2026-05-14
1780.0
84.90
2026-05-15
1800.0
78.05
2026-05-18
1780.0
66.90
BAJFINANCE
26/05/2026
920
921.10
2026-05-18
32.70
XpryDt
StrkPric
atm_premium
2024-08-29
6800.0
166.60
2024-09-26
7600.0
227.85
2024-10-31
7000.0
196.00
2024-12-26
7100.0
186.45
2025-01-30
7400.0
301.20
2025-02-27
8400.0
244.05
2025-03-27
8700.0
274.65
2025-04-24
9000.0
276.50
2025-05-29
9200.0
262.45
2025-06-26
920.0
24.05
2025-07-31
970.0
39.00
2025-08-28
890.0
27.65
2025-09-30
1010.0
27.25
2025-10-28
1080.0
27.20
2025-11-25
1030.0
26.90
2025-12-30
1010.0
23.45
2026-01-27
970.0
25.60
2026-02-24
1010.0
31.75
2026-04-28
920.0
37.50
2026-05-26
920.0
32.70
TradDt
StrkPric
atm_premium
2026-04-28
930.0
75.40
2026-04-29
930.0
76.55
2026-04-30
940.0
62.45
2026-05-04
950.0
58.25
2026-05-05
960.0
55.60
2026-05-06
990.0
52.30
2026-05-07
980.0
51.05
2026-05-08
960.0
50.35
2026-05-11
940.0
47.50
2026-05-12
910.0
44.20
2026-05-13
900.0
43.05
2026-05-14
920.0
40.55
2026-05-15
910.0
37.65
2026-05-18
920.0
32.70
TVSMOTOR
26/05/2026
3,300
3,291.00
2026-05-18
136.80
XpryDt
StrkPric
atm_premium
2024-08-29
2640.0
70.45
2024-09-26
2800.0
89.70
2024-10-31
2550.0
134.00
2024-12-26
2500.0
78.25
2025-01-30
2280.0
107.90
2025-02-27
2380.0
80.55
2025-03-27
2320.0
77.85
2025-04-24
2620.0
81.20
2025-05-29
2780.0
85.95
2025-06-26
2780.0
82.10
2025-07-31
2820.0
84.55
2025-08-28
3200.0
88.85
2025-09-30
3550.0
96.75
2025-10-28
3650.0
101.35
2025-11-25
3500.0
108.65
2025-12-30
3700.0
91.65
2026-01-27
3700.0
101.45
2026-02-24
3820.0
110.35
2026-04-28
3760.0
159.70
2026-05-26
3300.0
136.80
TradDt
StrkPric
atm_premium
2026-04-28
3520.0
282.35
2026-04-29
3580.0
270.60
2026-04-30
3520.0
270.05
2026-05-04
3520.0
253.00
2026-05-05
3540.0
237.05
2026-05-06
3640.0
206.10
2026-05-07
3720.0
225.80
2026-05-08
3720.0
232.10
2026-05-11
3620.0
228.65
2026-05-12
3560.0
223.40
2026-05-13
3540.0
199.45
2026-05-14
3480.0
160.70
2026-05-15
3480.0
148.40
2026-05-18
3300.0
136.80
ASIANPAINT
26/05/2026
2,600
2,614.00
2026-05-18
83.40
XpryDt
StrkPric
atm_premium
2024-08-29
3160.0
68.05
2024-09-26
3280.0
74.40
2024-10-31
3000.0
67.35
2024-12-26
2340.0
59.60
2025-01-30
2260.0
57.90
2025-02-27
2240.0
53.85
2025-03-27
2280.0
51.50
2025-04-24
2440.0
56.80
2025-05-29
2300.0
57.70
2025-06-26
2280.0
45.90
2025-07-31
2380.0
64.90
2025-08-28
2560.0
51.75
2025-09-30
2480.0
55.50
2025-10-28
2520.0
56.35
2025-11-25
2880.0
67.45
2025-12-30
2800.0
54.70
2026-01-27
2740.0
82.45
2026-02-24
2400.0
63.90
2026-04-28
2520.0
86.90
2026-05-26
2600.0
83.40
TradDt
StrkPric
atm_premium
2026-04-28
2480.0
181.60
2026-04-29
2460.0
178.40
2026-04-30
2460.0
159.60
2026-05-04
2460.0
131.45
2026-05-05
2440.0
125.00
2026-05-06
2520.0
124.60
2026-05-07
2540.0
116.90
2026-05-08
2600.0
115.50
2026-05-11
2560.0
110.85
2026-05-12
2520.0
104.05
2026-05-13
2620.0
104.30
2026-05-14
2620.0
94.95
2026-05-15
2620.0
89.20
2026-05-18
2600.0
83.40
LUPIN
26/05/2026
2,240
2,252.40
2026-05-18
63.95
XpryDt
StrkPric
atm_premium
2024-08-29
2120.0
60.10
2024-09-26
2220.0
70.95
2024-10-31
2080.0
67.85
2024-12-26
2100.0
60.85
2025-01-30
2140.0
70.10
2025-02-27
1980.0
72.40
2025-03-27
2060.0
60.15
2025-04-24
1940.0
91.50
2025-05-29
2000.0
77.95
2025-06-26
1960.0
62.55
2025-07-31
1920.0
51.70
2025-08-28
1940.0
55.15
2025-09-30
2020.0
53.85
2025-10-28
1940.0
51.95
2025-11-25
2060.0
62.80
2025-12-30
2120.0
43.05
2026-01-27
2180.0
53.70
2026-02-24
2220.0
73.10
2026-04-28
2320.0
74.60
2026-05-26
2240.0
63.95
TradDt
StrkPric
atm_premium
2026-04-28
2320.0
150.30
2026-04-29
2320.0
142.55
2026-04-30
2320.0
145.60
2026-05-04
2360.0
144.10
2026-05-05
2360.0
138.70
2026-05-06
2460.0
136.80
2026-05-07
2460.0
135.85
2026-05-08
2380.0
116.50
2026-05-11
2260.0
106.05
2026-05-12
2260.0
99.65
2026-05-13
2220.0
92.50
2026-05-14
2260.0
81.15
2026-05-15
2280.0
72.85
2026-05-18
2240.0
63.95
Low Straddle Range
Low Volatile
BHEL
26/05/2026
395
395.25
2026-05-18
18.50
XpryDt
StrkPric
atm_premium
2024-08-29
300.0
11.35
2024-09-26
265.0
11.00
2024-10-31
225.0
14.10
2024-12-26
240.0
9.55
2025-01-30
205.0
12.60
2025-02-27
195.0
9.35
2025-03-27
205.0
8.90
2025-04-24
225.0
9.30
2025-05-29
250.0
11.25
2025-06-26
250.0
9.20
2025-07-31
250.0
8.45
2025-08-28
220.0
7.45
2025-09-30
240.0
7.85
2025-10-28
235.0
7.45
2025-11-25
285.0
9.55
2025-12-30
282.5
8.65
2026-01-27
262.5
10.85
2026-02-24
262.5
10.55
2026-04-28
325.0
16.19
2026-05-26
395.0
18.50
TradDt
StrkPric
atm_premium
2026-04-28
355.0
33.06
2026-04-29
347.5
31.89
2026-04-30
355.0
32.48
2026-05-04
380.0
29.40
2026-05-05
377.5
27.40
2026-05-06
387.5
27.65
2026-05-07
407.5
28.95
2026-05-08
405.0
27.50
2026-05-11
402.5
26.00
2026-05-12
392.5
24.15
2026-05-13
405.0
24.45
2026-05-14
415.0
23.30
2026-05-15
400.0
22.05
2026-05-18
395.0
18.50
DRREDDY
26/05/2026
1,330
1,331.20
2026-05-18
39.40
XpryDt
StrkPric
atm_premium
2024-08-29
7050.0
171.50
2024-09-26
6600.0
168.95
2024-10-31
6600.0
151.50
2024-12-26
1270.0
32.75
2025-01-30
1300.0
54.50
2025-02-27
1160.0
35.55
2025-03-27
1170.0
30.30
2025-04-24
1150.0
34.70
2025-05-29
1230.0
39.30
2025-06-26
1320.0
32.15
2025-07-31
1250.0
43.40
2025-08-28
1240.0
31.25
2025-09-30
1300.0
22.80
2025-10-28
1280.0
34.40
2025-11-25
1240.0
26.30
2025-12-30
1290.0
21.00
2026-01-27
1170.0
44.90
2026-02-24
1270.0
27.75
2026-04-28
1220.0
38.65
2026-05-26
1330.0
39.40
TradDt
StrkPric
atm_premium
2026-04-28
1360.0
93.75
2026-04-29
1330.0
86.00
2026-04-30
1320.0
82.65
2026-05-04
1280.0
78.95
2026-05-05
1270.0
71.90
2026-05-06
1310.0
74.60
2026-05-07
1300.0
75.00
2026-05-08
1290.0
73.75
2026-05-11
1270.0
75.65
2026-05-12
1270.0
78.60
2026-05-13
1270.0
54.15
2026-05-14
1300.0
48.50
2026-05-15
1340.0
42.95
2026-05-18
1330.0
39.40
JSWENERGY
26/05/2026
530
529.05
2026-05-18
20.10
XpryDt
StrkPric
atm_premium
2024-12-26
680.0
29.05
2025-01-30
550.0
22.65
2025-02-27
460.0
24.20
2025-03-27
570.0
27.00
2025-04-24
510.0
22.05
2025-05-29
510.0
22.30
2025-06-26
500.0
18.85
2025-07-31
540.0
21.35
2025-08-28
530.0
17.10
2025-09-30
540.0
17.85
2025-10-28
530.0
17.65
2025-11-25
530.0
17.10
2025-12-30
480.0
14.75
2026-01-27
490.0
19.95
2026-02-24
490.0
15.10
2026-04-28
540.0
21.85
2026-05-26
530.0
20.10
TradDt
StrkPric
atm_premium
2026-04-28
585.0
51.60
2026-04-29
560.0
49.10
2026-04-30
565.0
49.50
2026-05-04
565.0
44.30
2026-05-05
565.0
41.45
2026-05-06
570.0
40.60
2026-05-07
575.0
39.95
2026-05-08
570.0
39.15
2026-05-11
555.0
39.90
2026-05-12
515.0
29.80
2026-05-13
515.0
27.45
2026-05-14
515.0
24.80
2026-05-15
520.0
23.90
2026-05-18
530.0
20.10
BEL
26/05/2026
425
426.60
2026-05-18
21.90
XpryDt
StrkPric
atm_premium
2024-08-29
305.0
10.95
2024-09-26
285.0
9.55
2024-10-31
270.0
12.10
2024-12-26
305.0
9.60
2025-01-30
270.0
12.55
2025-02-27
255.0
11.00
2025-03-27
290.0
10.30
2025-04-24
295.0
10.85
2025-05-29
385.0
16.55
2025-06-26
400.0
12.95
2025-07-31
400.0
13.55
2025-08-28
370.0
12.75
2025-09-30
410.0
11.85
2025-10-28
415.0
11.20
2025-11-25
425.0
13.15
2025-12-30
400.0
10.10
2026-01-27
415.0
13.30
2026-02-24
440.0
16.35
2026-04-28
460.0
17.60
2026-05-26
425.0
21.90
TradDt
StrkPric
atm_premium
2026-04-28
440.0
31.75
2026-04-29
440.0
31.30
2026-04-30
435.0
30.60
2026-05-04
435.0
28.75
2026-05-05
435.0
28.45
2026-05-06
440.0
26.85
2026-05-07
440.0
26.75
2026-05-08
440.0
27.05
2026-05-11
435.0
26.30
2026-05-12
420.0
24.65
2026-05-13
430.0
24.80
2026-05-14
430.0
23.10
2026-05-15
425.0
22.80
2026-05-18
425.0
21.90
High Straddle Range
HINDZINC
26/05/2026
640
636.50
2026-05-18
26.45
XpryDt
StrkPric
atm_premium
2025-04-24
440.0
23.15
2025-05-29
440.0
20.05
2025-06-26
450.0
19.75
2025-07-31
450.0
13.20
2025-08-28
430.0
11.80
2025-09-30
460.0
14.70
2025-10-28
490.0
18.30
2025-11-25
485.0
18.60
2025-12-30
605.0
22.55
2026-01-27
660.0
42.55
2026-02-24
595.0
29.00
2026-04-28
590.0
32.50
2026-05-26
640.0
26.45
TradDt
StrkPric
atm_premium
2026-04-28
610.0
49.00
2026-04-29
610.0
47.70
2026-04-30
600.0
45.00
2026-05-04
610.0
42.25
2026-05-05
610.0
40.45
2026-05-06
640.0
39.55
2026-05-07
640.0
39.10
2026-05-08
640.0
37.25
2026-05-11
630.0
35.55
2026-05-12
640.0
35.45
2026-05-13
670.0
35.55
2026-05-14
670.0
32.00
2026-05-15
640.0
29.50
2026-05-18
640.0
26.45
Low Volatile
HCLTECH
26/05/2026
1,150
1,146.60
2026-05-18
39.30
XpryDt
StrkPric
atm_premium
2024-08-29
1680.0
35.55
2024-09-26
1760.0
57.15
2024-10-31
1840.0
41.15
2024-12-26
1960.0
46.15
2025-01-30
1820.0
47.10
2025-02-27
1720.0
44.00
2025-03-27
1540.0
47.10
2025-04-24
1420.0
71.10
2025-05-29
1660.0
46.40
2025-06-26
1720.0
46.20
2025-07-31
1540.0
37.65
2025-08-28
1500.0
39.60
2025-09-30
1440.0
37.25
2025-10-28
1500.0
35.30
2025-11-25
1600.0
39.75
2025-12-30
1660.0
33.80
2026-01-27
1720.0
37.60
2026-02-24
1460.0
60.85
2026-04-28
1410.0
67.60
2026-05-26
1150.0
39.30
TradDt
StrkPric
atm_premium
2026-04-28
1200.0
76.40
2026-04-29
1200.0
75.10
2026-04-30
1200.0
72.30
2026-05-04
1200.0
66.75
2026-05-05
1200.0
63.30
2026-05-06
1190.0
60.30
2026-05-07
1180.0
58.40
2026-05-08
1200.0
55.20
2026-05-11
1200.0
52.65
2026-05-12
1140.0
51.20
2026-05-13
1140.0
46.80
2026-05-14
1120.0
43.75
2026-05-15
1130.0
42.90
2026-05-18
1150.0
39.30
JSWSTEEL
26/05/2026
1,290
1,292.80
2026-05-18
45.60
XpryDt
StrkPric
atm_premium
2024-08-29
930.0
24.60
2024-09-26
960.0
30.45
2024-10-31
960.0
33.60
2024-12-26
950.0
29.85
2025-01-30
920.0
34.95
2025-02-27
980.0
28.80
2025-03-27
1030.0
29.95
2025-04-24
1010.0
32.95
2025-05-29
1000.0
37.90
2025-06-26
990.0
28.75
2025-07-31
1040.0
27.30
2025-08-28
1090.0
32.25
2025-09-30
1120.0
24.70
2025-10-28
1150.0
28.90
2025-11-25
1180.0
33.25
2025-12-30
1100.0
25.70
2026-01-27
1190.0
40.05
2026-02-24
1250.0
36.80
2026-04-28
1270.0
46.90
2026-05-26
1290.0
45.60
TradDt
StrkPric
atm_premium
2026-04-28
1290.0
86.45
2026-04-29
1290.0
78.90
2026-04-30
1270.0
75.60
2026-05-04
1270.0
74.90
2026-05-05
1260.0
70.35
2026-05-06
1280.0
66.70
2026-05-07
1290.0
68.50
2026-05-08
1280.0
66.20
2026-05-11
1270.0
65.55
2026-05-12
1260.0
66.40
2026-05-13
1280.0
69.20
2026-05-14
1300.0
71.30
2026-05-15
1280.0
52.85
2026-05-18
1290.0
45.60
BANKBARODA
26/05/2026
260
260.05
2026-05-18
9.85
XpryDt
StrkPric
atm_premium
2024-08-29
255.00
7.75
2024-09-26
240.00
8.15
2024-10-31
237.50
11.05
2024-12-26
252.50
8.20
2025-01-30
230.00
8.85
2025-02-27
210.00
7.40
2025-03-27
215.00
6.20
2025-04-24
240.00
8.30
2025-05-29
242.50
7.90
2025-06-26
237.50
7.00
2025-07-31
244.15
10.40
2025-08-28
245.00
6.80
2025-09-30
252.50
6.55
2025-10-28
272.50
8.65
2025-11-25
287.50
9.10
2025-12-30
295.00
7.10
2026-01-27
307.50
9.50
2026-02-24
292.50
10.10
2026-04-28
280.00
11.54
2026-05-26
260.00
9.85
TradDt
StrkPric
atm_premium
2026-04-28
270.0
20.25
2026-04-29
270.0
19.86
2026-04-30
265.0
19.82
2026-05-04
267.5
18.55
2026-05-05
265.0
18.00
2026-05-06
272.5
18.15
2026-05-07
272.5
17.75
2026-05-08
265.0
17.55
2026-05-11
267.5
14.20
2026-05-12
260.0
13.60
2026-05-13
262.5
13.00
2026-05-14
267.5
12.05
2026-05-15
262.5
11.25
2026-05-18
260.0
9.85
EICHERMOT
26/05/2026
6,900
6,913.00
2026-05-18
320.15
XpryDt
StrkPric
atm_premium
2024-08-29
4900.0
115.65
2024-09-26
4850.0
133.60
2024-10-31
4700.0
126.15
2024-12-26
4750.0
120.05
2025-01-30
5000.0
134.85
2025-02-27
4800.0
120.85
2025-03-27
5100.0
132.75
2025-04-24
5600.0
149.55
2025-05-29
5400.0
164.75
2025-06-26
5400.0
132.45
2025-07-31
5450.0
126.65
2025-08-28
5950.0
131.15
2025-09-30
6950.0
166.35
2025-10-28
7050.0
155.70
2025-11-25
6800.0
168.90
2025-12-30
7300.0
158.10
2026-01-27
7350.0
182.85
2026-02-24
8050.0
252.20
2026-04-28
7250.0
268.85
2026-05-26
6900.0
320.15
TradDt
StrkPric
atm_premium
2026-04-28
7100.0
522.85
2026-04-29
7250.0
487.40
2026-04-30
7150.0
499.45
2026-05-04
7350.0
474.55
2026-05-05
7300.0
461.30
2026-05-06
7350.0
440.70
2026-05-07
7350.0
428.05
2026-05-08
7350.0
429.55
2026-05-11
7200.0
413.15
2026-05-12
7150.0
393.55
2026-05-13
7000.0
386.05
2026-05-14
7050.0
357.00
2026-05-15
7000.0
345.65
2026-05-18
6900.0
320.15
High Volatile
MIDCPNIFTY
26/05/2026
14,150
14,165.70
2026-05-18
401.95
XpryDt
StrkPric
atm_premium
2025-01-30
11950.0
321.30
2025-02-27
11300.0
365.05
2025-03-27
11375.0
283.20
2025-04-24
11575.0
312.45
2025-05-29
12650.0
360.90
2025-06-26
12950.0
314.20
2025-07-31
13325.0
225.35
2025-08-28
13025.0
227.90
2025-09-30
13125.0
221.80
2025-10-28
13250.0
222.80
2025-11-25
14050.0
278.25
2025-12-30
14000.0
215.30
2026-01-27
13675.0
253.05
2026-02-24
13675.0
307.55
2026-04-28
13800.0
440.05
2026-05-26
14150.0
401.95
TradDt
StrkPric
atm_premium
2026-04-28
14025.0
651.65
2026-04-29
13950.0
685.30
2026-04-30
13875.0
669.80
2026-05-04
13975.0
613.15
2026-05-05
14000.0
580.35
2026-05-06
14400.0
505.70
2026-05-07
14600.0
492.90
2026-05-08
14550.0
490.90
2026-05-11
14375.0
500.50
2026-05-12
14000.0
535.10
2026-05-13
14125.0
511.70
2026-05-14
14300.0
442.40
2026-05-15
14175.0
430.40
2026-05-18
14150.0
401.95
HINDUNILVR
26/05/2026
2,260
2,254.20
2026-05-18
60.90
XpryDt
StrkPric
atm_premium
2024-08-29
2800.0
49.40
2024-09-26
2880.0
63.35
2024-10-31
2660.0
96.90
2024-12-26
2360.0
53.15
2025-01-30
2340.0
97.80
2025-02-27
2260.0
53.95
2025-03-27
2200.0
49.40
2025-04-24
2360.0
49.35
2025-05-29
2360.0
51.30
2025-06-26
2280.0
44.35
2025-07-31
2460.0
37.05
2025-08-28
2660.0
58.70
2025-09-30
2580.0
53.10
2025-10-28
2600.0
68.75
2025-11-25
2420.0
51.65
2025-12-30
2280.0
35.60
2026-01-27
2420.0
48.65
2026-02-24
2320.0
60.10
2026-04-28
2240.0
63.70
2026-05-26
2260.0
60.90
TradDt
StrkPric
atm_premium
2026-04-28
2300.0
142.05
2026-04-29
2320.0
136.70
2026-04-30
2260.0
119.95
2026-05-04
2320.0
103.75
2026-05-05
2340.0
96.10
2026-05-06
2320.0
90.90
2026-05-07
2280.0
93.15
2026-05-08
2300.0
84.80
2026-05-11
2300.0
83.85
2026-05-12
2260.0
80.65
2026-05-13
2280.0
76.45
2026-05-14
2260.0
72.60
2026-05-15
2280.0
67.60
2026-05-18
2260.0
60.90
Low Straddle Range
HINDALCO
26/05/2026
1,060
1,053.10
2026-05-18
48.10
XpryDt
StrkPric
atm_premium
2024-08-29
690.0
21.60
2024-09-26
690.0
24.30
2024-10-31
720.0
24.40
2024-12-26
630.0
19.95
2025-01-30
610.0
19.40
2025-02-27
630.0
19.70
2025-03-27
700.0
22.05
2025-04-24
610.0
23.30
2025-05-29
660.0
23.40
2025-06-26
650.0
18.60
2025-07-31
700.0
17.20
2025-08-28
700.0
19.10
2025-09-30
750.0
17.90
2025-10-28
790.0
20.80
2025-11-25
810.0
23.05
2025-12-30
860.0
23.85
2026-01-27
940.0
30.05
2026-02-24
910.0
35.85
2026-04-28
1020.0
42.75
2026-05-26
1060.0
48.10
TradDt
StrkPric
atm_premium
2026-04-28
1080.0
81.05
2026-04-29
1070.0
77.25
2026-04-30
1040.0
74.75
2026-05-04
1050.0
71.40
2026-05-05
1060.0
66.75
2026-05-06
1050.0
64.90
2026-05-07
1060.0
63.20
2026-05-08
1050.0
61.50
2026-05-11
1030.0
56.95
2026-05-12
1050.0
59.20
2026-05-13
1080.0
60.10
2026-05-14
1100.0
56.40
2026-05-15
1070.0
52.25
2026-05-18
1060.0
48.10
CIPLA
26/05/2026
1,430
1,426.20
2026-05-18
38.55
XpryDt
StrkPric
atm_premium
2024-08-29
1600.0
37.90
2024-09-26
1660.0
43.70
2024-10-31
1500.0
59.35
2024-12-26
1480.0
39.25
2025-01-30
1440.0
58.70
2025-02-27
1460.0
40.80
2025-03-27
1500.0
34.45
2025-04-24
1500.0
40.30
2025-05-29
1480.0
45.45
2025-06-26
1500.0
36.20
2025-07-31
1480.0
45.35
2025-08-28
1540.0
38.15
2025-09-30
1540.0
38.95
2025-10-28
1640.0
41.40
2025-11-25
1540.0
36.25
2025-12-30
1510.0
26.65
2026-01-27
1390.0
47.80
2026-02-24
1360.0
32.60
2026-04-28
1230.0
35.20
2026-05-26
1430.0
38.55
TradDt
StrkPric
atm_premium
2026-04-28
1310.0
79.95
2026-04-29
1320.0
76.90
2026-04-30
1320.0
77.40
2026-05-04
1340.0
70.95
2026-05-05
1340.0
67.95
2026-05-06
1370.0
63.65
2026-05-07
1370.0
64.75
2026-05-08
1350.0
66.50
2026-05-11
1310.0
70.35
2026-05-12
1290.0
71.75
2026-05-13
1330.0
60.55
2026-05-14
1440.0
48.70
2026-05-15
1430.0
41.60
2026-05-18
1430.0
38.55
Low Straddle Range
WIPRO
26/05/2026
192
192.17
2026-05-18
6.53
XpryDt
StrkPric
atm_premium
2024-08-29
525.0
12.95
2024-09-26
540.0
18.70
2024-10-31
550.0
15.55
2024-12-26
312.5
9.25
2025-01-30
310.0
9.95
2025-02-27
314.0
9.85
2025-03-27
265.0
9.30
2025-04-24
247.5
15.10
2025-05-29
252.5
7.55
2025-06-26
262.5
7.45
2025-07-31
255.0
7.20
2025-08-28
250.0
6.80
2025-09-30
250.0
7.55
2025-10-28
242.5
6.35
2025-11-25
245.0
6.56
2025-12-30
272.5
6.00
2026-01-27
245.0
7.30
2026-02-24
214.0
9.35
2026-04-28
202.5
6.50
2026-05-26
192.5
6.53
TradDt
StrkPric
atm_premium
2026-04-28
192.5
11.78
2026-04-29
195.0
11.61
2026-04-30
197.5
11.38
2026-05-04
195.0
10.71
2026-05-05
195.0
9.94
2026-05-06
197.5
9.48
2026-05-07
195.0
8.85
2026-05-08
197.5
8.56
2026-05-11
195.0
8.13
2026-05-12
187.5
8.36
2026-05-13
185.0
7.52
2026-05-14
185.0
7.01
2026-05-15
187.5
6.90
2026-05-18
192.5
6.53
TRENT
26/05/2026
4,050
4,032.30
2026-05-18
158.30
XpryDt
StrkPric
atm_premium
2024-08-29
6800.0
243.05
2024-09-26
7300.0
324.90
2024-10-31
7500.0
303.85
2024-12-26
7100.0
275.10
2025-01-30
5600.0
251.30
2025-02-27
5000.0
208.30
2025-03-27
5200.0
208.30
2025-04-24
5000.0
223.50
2025-05-29
5500.0
223.05
2025-06-26
5700.0
210.30
2025-07-31
5400.0
184.45
2025-08-28
5500.0
180.75
2025-09-30
5000.0
165.35
2025-10-28
4800.0
140.05
2025-11-25
4400.0
140.00
2025-12-30
4200.0
116.45
2026-01-27
3950.0
123.55
2026-02-24
4200.0
148.95
2026-04-28
4250.0
235.85
2026-05-26
4050.0
158.30
TradDt
StrkPric
atm_premium
2026-04-28
4250.0
309.55
2026-04-29
4250.0
296.45
2026-04-30
4150.0
287.35
2026-05-04
4200.0
266.40
2026-05-05
4150.0
255.15
2026-05-06
4300.0
256.00
2026-05-07
4300.0
243.20
2026-05-08
4250.0
237.05
2026-05-11
4200.0
224.75
2026-05-12
4050.0
212.50
2026-05-13
4100.0
199.75
2026-05-14
4150.0
184.85
2026-05-15
4100.0
177.30
2026-05-18
4050.0
158.30
ABB
26/05/2026
6,400
6,413.50
2026-05-18
253.60
XpryDt
StrkPric
atm_premium
2024-08-29
7900.0
263.75
2024-09-26
7800.0
277.55
2024-10-31
7700.0
348.00
2024-12-26
7700.0
243.20
2025-01-30
6300.0
250.80
2025-02-27
5100.0
238.90
2025-03-27
5500.0
228.50
2025-04-24
5400.0
249.95
2025-05-29
5900.0
231.25
2025-06-26
6000.0
204.20
2025-07-31
5700.0
172.80
2025-08-28
5100.0
169.60
2025-09-30
5400.0
149.35
2025-10-28
5250.0
146.35
2025-11-25
5050.0
144.85
2025-12-30
5200.0
121.15
2026-01-27
4900.0
158.85
2026-02-24
5900.0
299.80
2026-04-28
7150.0
316.55
2026-05-26
6400.0
253.60
TradDt
StrkPric
atm_premium
2026-04-28
7300.0
581.45
2026-04-29
7300.0
573.60
2026-04-30
7250.0
556.40
2026-05-04
7250.0
558.00
2026-05-05
7350.0
552.15
2026-05-06
7200.0
517.40
2026-05-07
7200.0
561.35
2026-05-08
7000.0
583.00
2026-05-11
6350.0
397.00
2026-05-12
6350.0
359.45
2026-05-13
6350.0
335.95
2026-05-14
6450.0
311.30
2026-05-15
6350.0
279.40
2026-05-18
6400.0
253.60
HEROMOTOCO
26/05/2026
4,950
4,957.00
2026-05-18
181.65
XpryDt
StrkPric
atm_premium
2024-08-29
5300.0
164.65
2024-09-26
6000.0
212.60
2024-10-31
5200.0
177.55
2024-12-26
4400.0
126.95
2025-01-30
4050.0
122.30
2025-02-27
3900.0
110.05
2025-03-27
3550.0
114.60
2025-04-24
3800.0
121.80
2025-05-29
4250.0
139.45
2025-06-26
4350.0
131.15
2025-07-31
4300.0
119.95
2025-08-28
5150.0
156.60
2025-09-30
5400.0
150.20
2025-10-28
5650.0
141.35
2025-11-25
5800.0
177.35
2025-12-30
5700.0
143.95
2026-01-27
5800.0
171.20
2026-02-24
5500.0
176.00
2026-04-28
5300.0
206.75
2026-05-26
4950.0
181.65
TradDt
StrkPric
atm_premium
2026-04-28
5100.0
381.25
2026-04-29
5150.0
374.75
2026-04-30
5150.0
378.30
2026-05-04
5100.0
358.45
2026-05-05
5150.0
335.15
2026-05-06
5200.0
283.55
2026-05-07
5350.0
275.55
2026-05-08
5350.0
265.20
2026-05-11
5250.0
257.00
2026-05-12
5100.0
247.70
2026-05-13
5000.0
239.40
2026-05-14
5100.0
224.95
2026-05-15
5050.0
204.40
2026-05-18
4950.0
181.65
LAURUSLABS
26/05/2026
1,330
1,327.30
2026-05-18
42.95
XpryDt
StrkPric
atm_premium
2024-08-29
445.0
13.85
2024-09-26
485.0
19.40
2024-10-31
450.0
24.60
2024-12-26
570.0
20.10
2025-01-30
570.0
31.95
2025-02-27
550.0
29.50
2025-03-27
610.0
22.65
2025-04-24
630.0
28.90
2025-05-29
600.0
25.60
2025-06-26
660.0
23.95
2025-07-31
820.0
37.35
2025-08-28
880.0
28.30
2025-09-30
910.0
29.25
2025-10-28
920.0
42.80
2025-11-25
1020.0
31.50
2025-12-30
1070.0
28.45
2026-01-27
1060.0
54.10
2026-02-24
1020.0
38.05
2026-04-28
1130.0
40.80
2026-05-26
1330.0
42.95
TradDt
StrkPric
atm_premium
2026-04-28
1100.0
91.95
2026-04-29
1110.0
88.80
2026-04-30
1110.0
89.60
2026-05-04
1170.0
71.90
2026-05-05
1170.0
68.45
2026-05-06
1180.0
63.95
2026-05-07
1210.0
62.10
2026-05-08
1230.0
60.85
2026-05-11
1270.0
60.35
2026-05-12
1270.0
57.70
2026-05-13
1280.0
55.70
2026-05-14
1320.0
49.60
2026-05-15
1320.0
44.60
2026-05-18
1330.0
42.95
Low Volatile
IOC
26/05/2026
132
131.81
2026-05-18
6.25
XpryDt
StrkPric
atm_premium
2024-08-29
175.0
5.40
2024-09-26
167.5
5.30
2024-10-31
152.5
6.20
2024-12-26
137.5
4.30
2025-01-30
130.0
5.25
2025-02-27
120.0
4.05
2025-03-27
127.5
3.90
2025-04-24
134.0
4.50
2025-05-29
144.0
4.65
2025-06-26
141.0
4.35
2025-07-31
152.5
4.55
2025-08-28
142.0
3.35
2025-09-30
149.5
3.55
2025-10-28
154.0
4.65
2025-11-25
173.0
4.62
2025-12-30
164.0
3.60
2026-01-27
161.0
4.35
2026-02-24
176.0
5.43
2026-04-28
147.0
6.01
2026-05-26
132.0
6.25
TradDt
StrkPric
atm_premium
2026-04-28
146.0
11.52
2026-04-29
145.0
11.19
2026-04-30
143.0
11.31
2026-05-04
143.0
10.04
2026-05-05
143.0
9.58
2026-05-06
149.0
9.94
2026-05-07
148.0
9.44
2026-05-08
145.0
9.16
2026-05-11
141.0
8.75
2026-05-12
138.0
8.24
2026-05-13
142.0
8.28
2026-05-14
141.0
7.65
2026-05-15
135.0
7.07
2026-05-18
132.0
6.25
High Volatile
POLICYBZR
26/05/2026
1,740
1,748.60
2026-05-18
76.90
XpryDt
StrkPric
atm_premium
2024-12-26
2150.0
91.70
2025-01-30
1600.0
91.80
2025-02-27
1500.0
78.90
2025-03-27
1550.0
86.10
2025-04-24
1650.0
87.00
2025-05-29
1720.0
86.15
2025-06-26
1900.0
83.55
2025-07-31
1820.0
71.35
2025-08-28
1900.0
75.00
2025-09-30
1800.0
64.90
2025-10-28
1650.0
52.15
2025-11-25
1820.0
68.45
2025-12-30
1880.0
54.85
2026-01-27
1680.0
58.75
2026-02-24
1500.0
75.25
2026-04-28
1620.0
74.15
2026-05-26
1740.0
76.90
TradDt
StrkPric
atm_premium
2026-04-28
1680.0
159.35
2026-04-29
1700.0
150.05
2026-04-30
1680.0
148.95
2026-05-04
1680.0
143.80
2026-05-05
1680.0
141.15
2026-05-06
1720.0
140.60
2026-05-07
1680.0
114.40
2026-05-08
1640.0
114.10
2026-05-11
1640.0
109.65
2026-05-12
1600.0
105.90
2026-05-13
1640.0
93.35
2026-05-14
1680.0
90.05
2026-05-15
1680.0
83.05
2026-05-18
1740.0
76.90
TATAPOWER
26/05/2026
405
404.35
2026-05-18
13.15
XpryDt
StrkPric
atm_premium
2024-08-29
425.0
11.90
2024-09-26
440.0
14.45
2024-10-31
440.0
19.35
2024-12-26
415.0
12.35
2025-01-30
360.0
13.00
2025-02-27
350.0
12.80
2025-03-27
370.0
11.35
2025-04-24
380.0
12.95
2025-05-29
405.0
13.60
2025-06-26
390.0
11.70
2025-07-31
405.0
10.75
2025-08-28
390.0
10.00
2025-09-30
395.0
9.90
2025-10-28
400.0
9.15
2025-11-25
395.0
10.60
2025-12-30
380.0
7.55
2026-01-27
362.5
9.10
2026-02-24
382.5
11.10
2026-04-28
435.0
15.40
2026-05-26
405.0
13.15
TradDt
StrkPric
atm_premium
2026-04-28
465.0
31.65
2026-04-29
455.0
30.50
2026-04-30
445.0
29.10
2026-05-04
445.0
26.85
2026-05-05
445.0
26.15
2026-05-06
445.0
25.45
2026-05-07
440.0
25.30
2026-05-08
435.0
24.60
2026-05-11
435.0
24.75
2026-05-12
420.0
24.80
2026-05-13
405.0
18.75
2026-05-14
410.0
16.30
2026-05-15
405.0
15.45
2026-05-18
405.0
13.15
PREMIERENE
26/05/2026
990
986.90
2026-05-18
44.65
XpryDt
StrkPric
atm_premium
2026-01-27
740.0
40.25
2026-02-24
760.0
42.00
2026-04-28
1000.0
47.70
2026-05-26
990.0
44.65
TradDt
StrkPric
atm_premium
2026-04-28
1030.0
101.50
2026-04-29
1030.0
95.45
2026-04-30
1010.0
89.85
2026-05-04
1030.0
84.50
2026-05-05
1030.0
76.30
2026-05-06
1020.0
70.70
2026-05-07
1010.0
68.70
2026-05-08
1010.0
72.25
2026-05-11
990.0
81.85
2026-05-12
960.0
71.10
2026-05-13
960.0
66.55
2026-05-14
980.0
65.80
2026-05-15
970.0
63.80
2026-05-18
990.0
44.65
Low Volatile
M&M
26/05/2026
3,080
3,083.70
2026-05-18
118.20
XpryDt
StrkPric
atm_premium
2024-08-29
2800.0
81.35
2024-09-26
2800.0
76.90
2024-10-31
2800.0
104.75
2024-12-26
3050.0
103.10
2025-01-30
2850.0
100.25
2025-02-27
2750.0
104.85
2025-03-27
2800.0
99.75
2025-04-24
2650.0
93.90
2025-05-29
3100.0
100.90
2025-06-26
3050.0
91.65
2025-07-31
3250.0
106.10
2025-08-28
3400.0
84.05
2025-09-30
3600.0
100.90
2025-10-28
3600.0
93.20
2025-11-25
3750.0
107.05
2025-12-30
3600.0
81.45
2026-01-27
3650.0
92.25
2026-02-24
3500.0
114.85
2026-04-28
3220.0
130.75
2026-05-26
3080.0
118.20
TradDt
StrkPric
atm_premium
2026-04-28
3100.0
245.00
2026-04-29
3160.0
240.00
2026-04-30
3120.0
234.15
2026-05-04
3120.0
233.15
2026-05-05
3220.0
198.00
2026-05-06
3320.0
176.15
2026-05-07
3380.0
168.60
2026-05-08
3340.0
168.05
2026-05-11
3260.0
165.35
2026-05-12
3180.0
157.65
2026-05-13
3120.0
157.20
2026-05-14
3180.0
139.90
2026-05-15
3120.0
133.45
2026-05-18
3080.0
118.20
INDUSINDBK
26/05/2026
890
892.15
2026-05-18
34.70
XpryDt
StrkPric
atm_premium
2024-08-29
1380.0
34.05
2024-09-26
1480.0
37.75
2024-10-31
1280.0
59.05
2024-12-26
960.0
29.75
2025-01-30
970.0
30.65
2025-02-27
1040.0
33.85
2025-03-27
690.0
27.25
2025-04-24
790.0
42.35
2025-05-29
770.0
60.65
2025-06-26
850.0
32.70
2025-07-31
850.0
39.15
2025-08-28
780.0
24.75
2025-09-30
740.0
21.55
2025-10-28
760.0
23.00
2025-11-25
860.0
29.60
2025-12-30
860.0
24.50
2026-01-27
950.0
42.55
2026-02-24
930.0
33.30
2026-04-28
850.0
42.75
2026-05-26
890.0
34.70
TradDt
StrkPric
atm_premium
2026-04-28
890.0
59.40
2026-04-29
920.0
60.55
2026-04-30
920.0
61.75
2026-05-04
920.0
58.20
2026-05-05
920.0
54.50
2026-05-06
950.0
54.90
2026-05-07
950.0
52.15
2026-05-08
960.0
51.20
2026-05-11
930.0
48.75
2026-05-12
900.0
47.00
2026-05-13
900.0
44.95
2026-05-14
910.0
43.20
2026-05-15
890.0
39.75
2026-05-18
890.0
34.70
VOLTAS
26/05/2026
1,260
1,252.80
2026-05-18
55.55
XpryDt
StrkPric
atm_premium
2024-08-29
1680.0
51.90
2024-09-26
1900.0
52.75
2024-10-31
1800.0
74.15
2024-12-26
1760.0
50.40
2025-01-30
1500.0
55.70
2025-02-27
1280.0
55.15
2025-03-27
1500.0
63.40
2025-04-24
1280.0
52.80
2025-05-29
1260.0
47.85
2025-06-26
1280.0
45.20
2025-07-31
1360.0
38.60
2025-08-28
1360.0
40.70
2025-09-30
1360.0
44.70
2025-10-28
1420.0
42.50
2025-11-25
1360.0
47.15
2025-12-30
1380.0
38.20
2026-01-27
1400.0
41.30
2026-02-24
1540.0
55.25
2026-04-28
1440.0
69.25
2026-05-26
1260.0
55.55
TradDt
StrkPric
atm_premium
2026-04-28
1500.0
144.65
2026-04-29
1460.0
137.85
2026-04-30
1440.0
132.70
2026-05-04
1460.0
127.10
2026-05-05
1380.0
121.10
2026-05-06
1380.0
115.45
2026-05-07
1360.0
111.55
2026-05-08
1320.0
105.10
2026-05-11
1300.0
100.85
2026-05-12
1260.0
97.80
2026-05-13
1260.0
94.00
2026-05-14
1280.0
93.65
2026-05-15
1240.0
60.60
2026-05-18
1260.0
55.55
NATIONALUM
26/05/2026
400
400.45
2026-05-18
17.30
XpryDt
StrkPric
atm_premium
2024-08-29
170.0
6.05
2024-09-26
185.0
7.20
2024-10-31
225.0
11.05
2025-01-30
202.5
8.90
2025-02-27
186.0
8.80
2025-03-27
186.0
9.15
2025-04-24
150.0
9.05
2025-05-29
180.0
9.20
2025-06-26
185.0
6.90
2025-07-31
200.0
7.20
2025-08-28
190.0
6.55
2025-09-30
210.0
7.50
2025-10-28
227.5
8.10
2025-11-25
262.5
9.76
2025-12-30
290.0
9.85
2026-01-27
367.5
16.15
2026-02-24
350.0
15.60
2026-04-28
425.0
21.30
2026-05-26
400.0
17.30
TradDt
StrkPric
atm_premium
2026-04-28
440.0
41.85
2026-04-29
430.0
40.00
2026-04-30
400.0
34.05
2026-05-04
410.0
30.45
2026-05-05
415.0
29.90
2026-05-06
405.0
28.70
2026-05-07
405.0
27.25
2026-05-08
405.0
27.05
2026-05-11
395.0
25.05
2026-05-12
395.0
24.30
2026-05-13
410.0
24.75
2026-05-14
415.0
22.25
2026-05-15
405.0
20.20
2026-05-18
400.0
17.30
BANDHANBNK
26/05/2026
190
190.34
2026-05-18
9.02
XpryDt
StrkPric
atm_premium
2024-08-29
205.0
9.95
2024-09-26
212.5
8.95
2024-10-31
182.5
14.90
2024-12-26
165.0
4.20
2025-01-30
150.0
5.95
2025-02-27
135.0
5.50
2025-03-27
142.5
5.80
2025-04-24
157.5
6.20
2025-05-29
167.5
6.25
2025-06-26
180.0
7.10
2025-07-31
182.5
6.45
2025-08-28
175.0
5.85
2025-09-30
162.5
6.40
2025-10-28
167.5
6.25
2025-11-25
155.0
5.75
2025-12-30
150.0
5.05
2026-01-27
142.5
7.13
2026-02-24
167.5
6.79
2026-04-28
175.0
9.24
2026-05-26
190.0
9.02
TradDt
StrkPric
atm_premium
2026-04-28
180.0
18.48
2026-04-29
200.0
17.72
2026-04-30
202.5
18.72
2026-05-04
207.5
17.51
2026-05-05
207.5
16.10
2026-05-06
210.0
15.38
2026-05-07
210.0
14.98
2026-05-08
207.5
14.39
2026-05-11
202.5
13.02
2026-05-12
197.5
12.56
2026-05-13
195.0
12.06
2026-05-14
200.0
11.46
2026-05-15
195.0
10.28
2026-05-18
190.0
9.02
WAAREEENER
26/05/2026
3,000
2,997.50
2026-05-18
114.30
XpryDt
StrkPric
atm_premium
2026-01-27
2550.0
144.20
2026-02-24
3150.0
148.75
2026-04-28
3500.0
161.80
2026-05-26
3000.0
114.30
TradDt
StrkPric
atm_premium
2026-04-28
3450.0
347.45
2026-04-29
3500.0
361.00
2026-04-30
3150.0
301.90
2026-05-04
3150.0
245.30
2026-05-05
3200.0
231.20
2026-05-06
3250.0
217.30
2026-05-07
3250.0
213.65
2026-05-08
3250.0
206.40
2026-05-11
3200.0
204.45
2026-05-12
3150.0
187.80
2026-05-13
3100.0
166.10
2026-05-14
3100.0
146.90
2026-05-15
3050.0
132.80
2026-05-18
3000.0
114.30
Low Volatile
SHRIRAMFIN
26/05/2026
930
933.70
2026-05-18
38.30
XpryDt
StrkPric
atm_premium
2024-08-29
3150.0
105.00
2024-09-26
3550.0
157.05
2024-10-31
3200.0
162.65
2024-12-26
2950.0
119.45
2025-01-30
520.0
29.30
2025-02-27
560.0
24.35
2025-03-27
670.0
28.10
2025-04-24
680.0
27.65
2025-05-29
660.0
27.25
2025-06-26
660.0
24.40
2025-07-31
660.0
34.55
2025-08-28
620.0
21.75
2025-09-30
630.0
18.90
2025-10-28
700.0
20.95
2025-11-25
820.0
29.65
2025-12-30
940.0
34.05
2026-01-27
1010.0
45.75
2026-02-24
1080.0
40.30
2026-04-28
1040.0
59.35
2026-05-26
930.0
38.30
TradDt
StrkPric
atm_premium
2026-04-28
960.0
75.95
2026-04-29
960.0
74.45
2026-04-30
940.0
73.45
2026-05-04
960.0
70.80
2026-05-05
970.0
69.50
2026-05-06
1010.0
65.90
2026-05-07
1020.0
60.85
2026-05-08
1010.0
60.75
2026-05-11
980.0
56.45
2026-05-12
930.0
51.75
2026-05-13
920.0
51.85
2026-05-14
940.0
48.75
2026-05-15
940.0
44.60
2026-05-18
930.0
38.30
BAJAJFINSV
26/05/2026
1,760
1,753.10
2026-05-18
47.30
XpryDt
StrkPric
atm_premium
2024-08-29
1620.0
39.25
2024-09-26
1880.0
56.60
2024-10-31
1740.0
58.40
2024-12-26
1640.0
44.35
2025-01-30
1740.0
55.10
2025-02-27
1880.0
50.80
2025-03-27
1840.0
56.50
2025-04-24
1980.0
55.80
2025-05-29
2040.0
59.00
2025-06-26
1980.0
57.00
2025-07-31
2060.0
65.20
2025-08-28
1960.0
47.95
2025-09-30
2080.0
47.05
2025-10-28
2140.0
47.40
2025-11-25
2080.0
49.50
2025-12-30
2040.0
41.30
2026-01-27
2020.0
45.35
2026-02-24
2060.0
47.25
2026-04-28
1820.0
65.15
2026-05-26
1760.0
47.30
TradDt
StrkPric
atm_premium
2026-04-28
1780.0
120.55
2026-04-29
1780.0
121.80
2026-04-30
1760.0
110.90
2026-05-04
1780.0
95.30
2026-05-05
1800.0
91.60
2026-05-06
1840.0
87.95
2026-05-07
1840.0
83.65
2026-05-08
1820.0
79.95
2026-05-11
1800.0
74.05
2026-05-12
1740.0
72.70
2026-05-13
1740.0
69.35
2026-05-14
1740.0
62.05
2026-05-15
1740.0
57.00
2026-05-18
1760.0
47.30
Low Straddle Range
Low Volatile
LT
26/05/2026
3,880
3,918.20
2026-05-18
121.25
XpryDt
StrkPric
atm_premium
2024-08-29
3600.0
83.45
2024-09-26
3750.0
85.70
2024-10-31
3450.0
114.75
2024-12-26
3750.0
92.80
2025-01-30
3500.0
97.70
2025-02-27
3300.0
80.90
2025-03-27
3300.0
73.50
2025-04-24
3240.0
93.25
2025-05-29
3600.0
88.35
2025-06-26
3600.0
82.85
2025-07-31
3500.0
85.45
2025-08-28
3600.0
76.55
2025-09-30
3650.0
59.90
2025-10-28
3880.0
63.35
2025-11-25
4020.0
79.20
2025-12-30
4080.0
68.85
2026-01-27
3880.0
90.80
2026-02-24
4200.0
85.50
2026-04-28
4060.0
157.15
2026-05-26
3880.0
121.25
TradDt
StrkPric
atm_premium
2026-04-28
4060.0
260.35
2026-04-29
4120.0
260.15
2026-04-30
4040.0
275.25
2026-05-04
4120.0
245.80
2026-05-05
4080.0
247.05
2026-05-06
4000.0
193.85
2026-05-07
4000.0
181.65
2026-05-08
3960.0
182.45
2026-05-11
3920.0
175.45
2026-05-12
3840.0
166.60
2026-05-13
3900.0
159.80
2026-05-14
3900.0
151.80
2026-05-15
3880.0
143.20
2026-05-18
3880.0
121.25
Low Straddle Range
OFSS
26/05/2026
9,400
9,408.50
2026-05-18
410.10
XpryDt
StrkPric
atm_premium
2024-08-29
11200.0
383.05
2024-09-26
11200.0
680.85
2024-10-31
11250.0
774.80
2024-12-26
12500.0
495.60
2025-01-30
9750.0
502.20
2025-02-27
8750.0
399.45
2025-03-27
7750.0
354.15
2025-04-24
7900.0
358.65
2025-05-29
8400.0
332.65
2025-06-26
9700.0
381.95
2025-07-31
8800.0
443.10
2025-08-28
8800.0
286.00
2025-09-30
9100.0
317.75
2025-10-28
8600.0
289.80
2025-11-25
8300.0
282.70
2025-12-30
7900.0
213.70
2026-01-27
8000.0
441.30
2026-02-24
6700.0
328.45
2026-04-28
8100.0
432.00
2026-05-26
9400.0
410.10
TradDt
StrkPric
atm_premium
2026-04-28
9400.0
735.70
2026-04-29
9500.0
734.85
2026-04-30
9600.0
717.00
2026-05-04
9600.0
665.70
2026-05-05
9700.0
637.25
2026-05-06
9600.0
590.35
2026-05-07
9530.0
563.45
2026-05-08
9400.0
541.60
2026-05-11
9230.0
508.05
2026-05-12
9030.0
470.95
2026-05-13
8930.0
428.25
2026-05-14
8900.0
400.25
2026-05-15
9000.0
409.70
2026-05-18
9400.0
410.10
ONGC
26/05/2026
297
297.20
2026-05-18
7.70
XpryDt
StrkPric
atm_premium
2024-08-29
325.0
11.95
2024-09-26
290.0
10.35
2024-10-31
270.0
9.15
2024-12-26
245.0
7.00
2025-01-30
265.0
7.30
2025-02-27
237.5
7.35
2025-03-27
232.5
5.85
2025-04-24
240.0
8.30
2025-05-29
250.0
8.85
2025-06-26
250.0
7.05
2025-07-31
245.0
4.25
2025-08-28
240.0
4.55
2025-09-30
240.0
4.60
2025-10-28
247.5
4.95
2025-11-25
249.0
5.75
2025-12-30
235.0
4.26
2026-01-27
243.0
4.79
2026-02-24
272.0
7.30
2026-04-28
284.0
8.15
2026-05-26
297.5
7.70
TradDt
StrkPric
atm_premium
2026-04-28
302.5
18.80
2026-04-29
302.5
17.70
2026-04-30
300.0
16.50
2026-05-04
295.0
14.70
2026-05-05
290.0
14.60
2026-05-06
282.5
13.90
2026-05-07
285.0
13.00
2026-05-08
280.0
13.05
2026-05-11
282.5
12.10
2026-05-12
295.0
11.80
2026-05-13
297.5
11.10
2026-05-14
300.0
9.80
2026-05-15
300.0
8.95
2026-05-18
297.5
7.70
Low Straddle Range
CUMMINSIND
26/05/2026
5,300
5,298.50
2026-05-18
188.20
XpryDt
StrkPric
atm_premium
2024-08-29
3850.0
130.95
2024-09-26
3750.0
142.40
2024-10-31
3400.0
144.40
2024-12-26
3550.0
125.75
2025-01-30
2900.0
110.20
2025-02-27
2700.0
104.30
2025-03-27
3000.0
106.00
2025-04-24
2900.0
118.55
2025-05-29
3000.0
142.35
2025-06-26
3300.0
97.00
2025-07-31
3600.0
102.40
2025-08-28
3800.0
114.85
2025-09-30
4000.0
105.40
2025-10-28
4000.0
97.45
2025-11-25
4400.0
136.90
2025-12-30
4550.0
111.65
2026-01-27
4050.0
120.00
2026-02-24
4550.0
154.60
2026-04-28
5200.0
221.90
2026-05-26
5300.0
188.20
TradDt
StrkPric
atm_premium
2026-04-28
5250.0
387.90
2026-04-29
5300.0
372.45
2026-04-30
5300.0
371.80
2026-05-04
5300.0
339.95
2026-05-05
5300.0
324.85
2026-05-06
5350.0
298.05
2026-05-07
5450.0
283.15
2026-05-08
5400.0
272.45
2026-05-11
5250.0
265.25
2026-05-12
5200.0
249.20
2026-05-13
5250.0
231.90
2026-05-14
5400.0
219.75
2026-05-15
5400.0
211.65
2026-05-18
5300.0
188.20
ASTRAL
26/05/2026
1,540
1,545.70
2026-05-18
86.40
XpryDt
StrkPric
atm_premium
2024-08-29
1900.0
66.95
2024-09-26
1900.0
62.95
2024-10-31
1800.0
61.70
2024-12-26
1800.0
50.75
2025-01-30
1460.0
49.05
2025-02-27
1380.0
45.90
2025-03-27
1260.0
40.75
2025-04-24
1320.0
52.70
2025-05-29
1380.0
75.50
2025-06-26
1560.0
50.05
2025-07-31
1480.0
50.35
2025-08-28
1400.0
41.60
2025-09-30
1440.0
41.65
2025-10-28
1460.0
37.00
2025-11-25
1480.0
50.05
2025-12-30
1420.0
38.50
2026-01-27
1440.0
44.95
2026-02-24
1600.0
58.40
2026-04-28
1540.0
71.25
2026-05-26
1540.0
86.40
TradDt
StrkPric
atm_premium
2026-04-28
1540.0
120.95
2026-04-29
1560.0
115.75
2026-04-30
1540.0
113.50
2026-05-04
1560.0
105.30
2026-05-05
1540.0
100.85
2026-05-06
1580.0
98.65
2026-05-07
1580.0
95.75
2026-05-08
1580.0
96.05
2026-05-11
1580.0
92.70
2026-05-12
1540.0
91.20
2026-05-13
1560.0
89.45
2026-05-14
1560.0
83.20
2026-05-15
1560.0
79.20
2026-05-18
1540.0
86.40
High Straddle Range
High Volatile
APOLLOHOSP
26/05/2026
8,050
8,020.50
2026-05-18
327.95
XpryDt
StrkPric
atm_premium
2024-08-29
6750.0
173.70
2024-09-26
7050.0
191.10
2024-10-31
6900.0
161.85
2024-12-26
7250.0
173.70
2025-01-30
6900.0
186.15
2025-02-27
6400.0
149.30
2025-03-27
6450.0
152.00
2025-04-24
7000.0
161.45
2025-05-29
7000.0
174.00
2025-06-26
6950.0
155.45
2025-07-31
7400.0
152.80
2025-08-28
7900.0
175.75
2025-09-30
7750.0
157.95
2025-10-28
8000.0
176.25
2025-11-25
7500.0
183.90
2025-12-30
7050.0
120.95
2026-01-27
7150.0
156.00
2026-02-24
7600.0
190.35
2026-04-28
7650.0
228.25
2026-05-26
8050.0
327.95
TradDt
StrkPric
atm_premium
2026-04-28
7800.0
457.95
2026-04-29
7750.0
433.45
2026-04-30
7700.0
422.30
2026-05-04
7800.0
407.05
2026-05-05
7800.0
390.00
2026-05-06
7800.0
371.80
2026-05-07
7850.0
366.00
2026-05-08
8100.0
393.70
2026-05-11
8100.0
404.80
2026-05-12
8050.0
390.15
2026-05-13
8050.0
378.30
2026-05-14
8150.0
360.25
2026-05-15
8100.0
329.25
2026-05-18
8050.0
327.95
High Volatile
ABCAPITAL
26/05/2026
350
350.10
2026-05-18
14.70
XpryDt
StrkPric
atm_premium
2024-08-29
222.5
8.55
2024-09-26
227.5
8.95
2024-10-31
212.5
9.10
2024-12-26
190.0
6.30
2025-01-30
172.5
6.70
2025-02-27
155.0
6.10
2025-03-27
170.0
5.90
2025-04-24
195.0
7.40
2025-05-29
222.5
9.80
2025-06-26
255.0
10.25
2025-07-31
270.0
8.50
2025-08-28
285.0
9.95
2025-09-30
290.0
10.25
2025-10-28
305.0
10.20
2025-11-25
335.0
12.15
2025-12-30
345.0
11.55
2026-01-27
360.0
11.15
2026-02-24
345.0
14.35
2026-04-28
340.0
16.45
2026-05-26
350.0
14.70
TradDt
StrkPric
atm_premium
2026-04-28
340.0
30.70
2026-04-29
350.0
31.15
2026-04-30
350.0
31.00
2026-05-04
345.0
27.50
2026-05-05
360.0
24.45
2026-05-06
370.0
23.55
2026-05-07
370.0
22.85
2026-05-08
365.0
22.30
2026-05-11
355.0
20.80
2026-05-12
345.0
20.00
2026-05-13
345.0
18.60
2026-05-14
350.0
17.75
2026-05-15
360.0
17.40
2026-05-18
350.0
14.70
VBL
26/05/2026
510
511.55
2026-05-18
19.35
XpryDt
StrkPric
atm_premium
2024-12-26
630.0
23.80
2025-01-30
540.0
22.80
2025-02-27
480.0
22.00
2025-03-27
540.0
22.40
2025-04-24
550.0
23.65
2025-05-29
480.0
19.05
2025-06-26
470.0
17.40
2025-07-31
490.0
14.05
2025-08-28
520.0
19.40
2025-09-30
470.0
15.65
2025-10-28
455.0
12.20
2025-11-25
460.0
14.35
2025-12-30
485.0
15.35
2026-01-27
495.0
14.75
2026-02-24
455.0
14.15
2026-04-28
470.0
21.65
2026-05-26
510.0
19.35
TradDt
StrkPric
atm_premium
2026-04-28
520.0
38.45
2026-04-29
525.0
36.20
2026-04-30
515.0
34.90
2026-05-04
510.0
32.25
2026-05-05
515.0
31.00
2026-05-06
515.0
28.25
2026-05-07
515.0
27.50
2026-05-08
510.0
26.50
2026-05-11
505.0
25.65
2026-05-12
490.0
23.50
2026-05-13
490.0
22.25
2026-05-14
505.0
21.75
2026-05-15
505.0
21.20
2026-05-18
510.0
19.35
AUBANK
26/05/2026
980
979.00
2026-05-18
35.55
XpryDt
StrkPric
atm_premium
2024-08-29
630.0
17.65
2024-09-26
720.0
21.55
2024-10-31
650.0
38.30
2024-12-26
560.0
17.20
2025-01-30
605.0
29.85
2025-02-27
530.0
24.00
2025-03-27
525.0
20.95
2025-04-24
570.0
29.45
2025-05-29
695.0
25.40
2025-06-26
795.0
27.40
2025-07-31
740.0
22.75
2025-08-28
760.0
21.95
2025-09-30
710.0
21.25
2025-10-28
870.0
28.90
2025-11-25
920.0
27.30
2025-12-30
990.0
24.00
2026-01-27
1020.0
53.05
2026-02-24
1010.0
33.05
2026-04-28
1000.0
47.70
2026-05-26
980.0
35.55
TradDt
StrkPric
atm_premium
2026-04-28
1030.0
71.60
2026-04-29
1020.0
67.90
2026-04-30
1020.0
68.90
2026-05-04
1020.0
64.30
2026-05-05
1010.0
60.40
2026-05-06
1030.0
58.40
2026-05-07
1040.0
56.15
2026-05-08
1050.0
54.95
2026-05-11
1030.0
51.80
2026-05-12
1000.0
48.20
2026-05-13
1000.0
45.80
2026-05-14
1010.0
43.10
2026-05-15
990.0
39.95
2026-05-18
980.0
35.55
BPCL
26/05/2026
280
280.80
2026-05-18
14.50
XpryDt
StrkPric
atm_premium
2024-08-29
350.0
12.15
2024-09-26
339.5
12.05
2024-10-31
325.0
13.75
2024-12-26
290.0
9.30
2025-01-30
275.0
13.35
2025-02-27
255.0
9.30
2025-03-27
265.0
7.80
2025-04-24
300.0
10.20
2025-05-29
315.0
10.55
2025-06-26
315.0
11.50
2025-07-31
340.0
10.55
2025-08-28
320.0
8.85
2025-09-30
325.0
9.65
2025-10-28
340.0
11.10
2025-11-25
375.0
11.30
2025-12-30
370.0
10.00
2026-01-27
360.0
12.70
2026-02-24
375.0
12.70
2026-04-28
315.0
15.05
2026-05-26
280.0
14.50
TradDt
StrkPric
atm_premium
2026-04-28
310.0
28.70
2026-04-29
305.0
28.30
2026-04-30
305.0
28.50
2026-05-04
305.0
25.35
2026-05-05
300.0
23.95
2026-05-06
315.0
24.45
2026-05-07
310.0
23.75
2026-05-08
305.0
22.70
2026-05-11
295.0
21.75
2026-05-12
290.0
19.85
2026-05-13
300.0
19.75
2026-05-14
295.0
18.40
2026-05-15
285.0
17.15
2026-05-18
280.0
14.50
High Straddle Range
High Volatile
ADANIPOWER
26/05/2026
220
219.30
2026-05-18
13.26
XpryDt
StrkPric
atm_premium
2026-04-28
200.0
15.61
2026-05-26
220.0
13.26
TradDt
StrkPric
atm_premium
2026-04-28
225.0
30.63
2026-04-29
220.0
28.02
2026-04-30
222.5
24.64
2026-05-04
227.5
22.95
2026-05-05
230.0
22.60
2026-05-06
230.0
22.01
2026-05-07
232.5
21.01
2026-05-08
225.0
19.76
2026-05-11
222.5
16.80
2026-05-12
210.0
15.05
2026-05-13
215.0
14.94
2026-05-14
225.0
15.67
2026-05-15
222.5
15.73
2026-05-18
220.0
13.26
High Straddle Range
Low Volatile
NHPC
26/05/2026
78
77.71
2026-05-18
3.00
XpryDt
StrkPric
atm_premium
2024-12-26
83.0
2.90
2025-01-30
78.0
2.95
2025-02-27
75.0
3.15
2025-03-27
80.0
3.00
2025-04-24
86.0
3.80
2025-05-29
88.0
3.90
2025-06-26
83.0
2.95
2025-07-31
87.0
2.60
2025-08-28
83.0
2.55
2025-09-30
88.0
3.20
2025-10-28
87.0
2.40
2025-11-25
82.0
2.61
2025-12-30
78.0
1.94
2026-01-27
79.0
2.39
2026-02-24
77.0
2.56
2026-04-28
83.0
3.02
2026-05-26
78.0
3.00
TradDt
StrkPric
atm_premium
2026-04-28
86.0
14.49
2026-04-29
83.0
6.33
2026-04-30
83.0
5.95
2026-05-04
83.0
5.14
2026-05-05
83.0
4.88
2026-05-06
83.0
4.75
2026-05-07
81.0
4.68
2026-05-08
81.0
4.44
2026-05-11
79.0
4.34
2026-05-12
77.0
4.07
2026-05-13
78.0
4.11
2026-05-14
78.0
3.90
2026-05-15
77.0
3.74
2026-05-18
78.0
3.00
ZYDUSLIFE
26/05/2026
1,000
991.10
2026-05-18
44.85
XpryDt
StrkPric
atm_premium
2024-08-29
1200.0
37.00
2024-09-26
1080.0
36.85
2024-10-31
1000.0
29.55
2024-12-26
980.0
25.40
2025-01-30
980.0
29.30
2025-02-27
890.0
32.45
2025-03-27
910.0
29.05
2025-04-24
820.0
41.85
2025-05-29
890.0
31.65
2025-06-26
960.0
27.55
2025-07-31
950.0
23.20
2025-08-28
980.0
26.35
2025-09-30
1040.0
29.10
2025-10-28
1000.0
24.50
2025-11-25
940.0
26.40
2025-12-30
920.0
17.35
2026-01-27
880.0
22.65
2026-02-24
910.0
25.75
2026-04-28
940.0
30.40
2026-05-26
1000.0
44.85
TradDt
StrkPric
atm_premium
2026-04-28
920.0
63.80
2026-04-29
920.0
56.45
2026-04-30
900.0
56.20
2026-05-04
910.0
53.70
2026-05-05
920.0
51.30
2026-05-06
950.0
51.65
2026-05-07
950.0
50.80
2026-05-08
940.0
49.00
2026-05-11
960.0
50.90
2026-05-12
930.0
50.20
2026-05-13
940.0
47.30
2026-05-14
1000.0
47.20
2026-05-15
1010.0
44.80
2026-05-18
1000.0
44.85
UNIONBANK
26/05/2026
160
158.90
2026-05-18
7.15
XpryDt
StrkPric
atm_premium
2024-12-26
123.0
4.15
2025-01-30
110.0
5.10
2025-02-27
115.0
4.80
2025-03-27
120.0
4.05
2025-04-24
127.5
5.30
2025-05-29
140.0
5.90
2025-06-26
145.0
4.55
2025-07-31
142.5
4.30
2025-08-28
137.5
4.20
2025-09-30
140.0
4.25
2025-10-28
142.5
5.25
2025-11-25
155.0
5.47
2025-12-30
152.5
4.74
2026-01-27
177.5
6.20
2026-02-24
182.5
7.60
2026-04-28
190.0
9.26
2026-05-26
160.0
7.15
TradDt
StrkPric
atm_premium
2026-04-28
172.5
14.53
2026-04-29
167.5
13.90
2026-04-30
167.5
14.17
2026-05-04
165.0
12.62
2026-05-05
165.0
12.05
2026-05-06
170.0
11.86
2026-05-07
167.5
11.41
2026-05-08
167.5
11.41
2026-05-11
165.0
10.01
2026-05-12
162.5
9.52
2026-05-13
162.5
9.16
2026-05-14
165.0
8.77
2026-05-15
162.5
8.07
2026-05-18
160.0
7.15
LTM
26/05/2026
4,050
4,074.80
2026-05-18
161.50
XpryDt
StrkPric
atm_premium
2026-04-28
4650.0
224.9
2026-05-26
4050.0
161.5
TradDt
StrkPric
atm_premium
2026-04-28
4300.0
303.55
2026-04-29
4300.0
297.20
2026-04-30
4250.0
289.85
2026-05-04
4200.0
264.35
2026-05-05
4250.0
260.00
2026-05-06
4250.0
240.65
2026-05-07
4200.0
237.35
2026-05-08
4300.0
238.50
2026-05-11
4300.0
225.90
2026-05-12
4100.0
214.90
2026-05-13
4050.0
201.65
2026-05-14
3900.0
184.35
2026-05-15
3950.0
180.40
2026-05-18
4050.0
161.50
DMART
26/05/2026
4,300
4,304.70
2026-05-18
132.40
XpryDt
StrkPric
atm_premium
2024-12-26
3500.0
112.00
2025-01-30
3550.0
110.35
2025-02-27
3700.0
120.10
2025-03-27
3850.0
125.60
2025-04-24
4200.0
140.05
2025-05-29
4100.0
139.75
2025-06-26
4250.0
146.45
2025-07-31
4050.0
112.45
2025-08-28
4700.0
147.75
2025-09-30
4650.0
135.85
2025-10-28
4300.0
117.45
2025-11-25
4050.0
113.45
2025-12-30
3850.0
88.30
2026-01-27
3750.0
102.30
2026-02-24
3900.0
109.60
2026-04-28
4600.0
175.65
2026-05-26
4300.0
132.40
TradDt
StrkPric
atm_premium
2026-04-28
4600.0
334.20
2026-04-29
4600.0
324.95
2026-04-30
4600.0
311.80
2026-05-04
4350.0
251.45
2026-05-05
4350.0
229.45
2026-05-06
4450.0
218.80
2026-05-07
4400.0
209.05
2026-05-08
4400.0
202.60
2026-05-11
4400.0
194.95
2026-05-12
4350.0
177.70
2026-05-13
4350.0
169.40
2026-05-14
4350.0
158.15
2026-05-15
4350.0
145.65
2026-05-18
4300.0
132.40
CDSL
26/05/2026
1,180
1,184.20
2026-05-18
47.10
XpryDt
StrkPric
atm_premium
2024-12-26
1960.0
75.95
2025-01-30
1500.0
70.15
2025-02-27
1220.0
60.70
2025-03-27
1180.0
59.95
2025-04-24
1220.0
54.45
2025-05-29
1460.0
73.70
2025-07-31
1700.0
76.35
2025-08-28
1580.0
57.10
2025-09-30
1560.0
57.75
2025-10-28
1600.0
53.25
2025-11-25
1640.0
61.45
2025-12-30
1520.0
42.50
2026-01-27
1420.0
48.00
2026-02-24
1360.0
56.50
2026-04-28
1360.0
62.55
2026-05-26
1180.0
47.10
TradDt
StrkPric
atm_premium
2026-04-28
1320.0
105.00
2026-04-29
1300.0
103.35
2026-04-30
1280.0
101.95
2026-05-04
1240.0
87.55
2026-05-05
1260.0
85.20
2026-05-06
1280.0
80.10
2026-05-07
1280.0
79.85
2026-05-08
1260.0
77.00
2026-05-11
1220.0
73.10
2026-05-12
1180.0
65.65
2026-05-13
1200.0
64.15
2026-05-14
1200.0
58.50
2026-05-15
1180.0
53.25
2026-05-18
1180.0
47.10
HINDPETRO
26/05/2026
360
358.90
2026-05-18
18.50
XpryDt
StrkPric
atm_premium
2024-08-29
409.0
16.10
2024-09-26
409.0
16.00
2024-10-31
400.0
19.40
2024-12-26
400.0
14.45
2025-01-30
370.0
20.05
2025-02-27
325.0
13.80
2025-03-27
330.0
12.80
2025-04-24
390.0
17.45
2025-05-29
405.0
16.95
2025-06-26
395.0
16.05
2025-07-31
435.0
16.25
2025-08-28
390.0
14.05
2025-09-30
414.5
12.75
2025-10-28
455.0
16.15
2025-11-25
485.0
16.35
2025-12-30
475.0
12.60
2026-01-27
455.0
18.50
2026-02-24
455.0
16.00
2026-04-28
380.0
20.05
2026-05-26
360.0
18.50
TradDt
StrkPric
atm_premium
2026-04-28
385.0
37.65
2026-04-29
380.0
36.45
2026-04-30
375.0
36.10
2026-05-04
375.0
32.65
2026-05-05
375.0
31.05
2026-05-06
400.0
33.35
2026-05-07
400.0
32.05
2026-05-08
390.0
30.70
2026-05-11
380.0
28.70
2026-05-12
370.0
28.20
2026-05-13
390.0
26.50
2026-05-14
380.0
23.80
2026-05-15
365.0
21.05
2026-05-18
360.0
18.50
High Straddle Range
DELHIVERY
26/05/2026
455
455.75
2026-05-18
20.30
XpryDt
StrkPric
atm_premium
2024-12-26
370.0
16.75
2025-01-30
325.0
14.85
2025-02-27
275.0
12.10
2025-03-27
260.0
12.85
2025-04-24
265.0
10.85
2025-05-29
350.0
16.85
2025-06-26
365.0
15.45
2025-07-31
445.0
15.90
2025-08-28
470.0
15.60
2025-09-30
470.0
15.15
2025-10-28
475.0
14.50
2025-11-25
440.0
18.65
2025-12-30
410.0
12.65
2026-01-27
405.0
12.90
2026-02-24
420.0
16.20
2026-04-28
465.0
20.65
2026-05-26
455.0
20.30
TradDt
StrkPric
atm_premium
2026-04-28
465.0
39.55
2026-04-29
470.0
37.85
2026-04-30
470.0
37.20
2026-05-04
470.0
34.15
2026-05-05
460.0
31.45
2026-05-06
475.0
76.30
2026-05-07
485.0
33.15
2026-05-08
480.0
32.80
2026-05-11
480.0
33.05
2026-05-12
465.0
31.00
2026-05-13
465.0
33.00
2026-05-14
470.0
31.45
2026-05-15
480.0
32.00
2026-05-18
455.0
20.30
JINDALSTEL
26/05/2026
1,240
1,231.80
2026-05-18
43.30
XpryDt
StrkPric
atm_premium
2024-08-29
960.0
29.70
2024-09-26
1020.0
38.40
2024-10-31
920.0
35.65
2024-12-26
930.0
30.75
2025-01-30
900.0
34.00
2025-02-27
860.0
31.90
2025-03-27
920.0
32.05
2025-04-24
850.0
33.10
2025-05-29
970.0
34.85
2025-06-26
890.0
31.75
2025-07-31
980.0
30.90
2025-08-28
1010.0
27.10
2025-09-30
1040.0
27.00
2025-10-28
1010.0
29.65
2025-11-25
1080.0
36.35
2025-12-30
1000.0
26.80
2026-01-27
1060.0
33.00
2026-02-24
1210.0
41.95
2026-04-28
1290.0
49.95
2026-05-26
1240.0
43.30
TradDt
StrkPric
atm_premium
2026-04-28
1270.0
95.40
2026-04-29
1240.0
91.05
2026-04-30
1230.0
86.35
2026-05-04
1270.0
74.00
2026-05-05
1270.0
70.90
2026-05-06
1270.0
68.35
2026-05-07
1270.0
66.60
2026-05-08
1260.0
63.30
2026-05-11
1240.0
59.85
2026-05-12
1220.0
57.05
2026-05-13
1250.0
55.65
2026-05-14
1260.0
52.25
2026-05-15
1230.0
48.70
2026-05-18
1240.0
43.30
Low Volatile
PGEL
26/05/2026
460
458.60
2026-05-18
32.40
XpryDt
StrkPric
atm_premium
2025-07-31
800.0
32.85
2025-08-28
540.0
34.40
2025-09-30
560.0
26.70
2025-10-28
580.0
25.10
2025-11-25
580.0
26.40
2025-12-30
580.0
22.30
2026-01-27
580.0
23.95
2026-02-24
620.0
31.15
2026-04-28
560.0
33.95
2026-05-26
460.0
32.40
TradDt
StrkPric
atm_premium
2026-04-28
570.0
72.20
2026-04-29
550.0
66.85
2026-04-30
540.0
60.30
2026-05-04
540.0
57.00
2026-05-05
530.0
53.90
2026-05-06
550.0
51.70
2026-05-07
540.0
52.45
2026-05-08
530.0
50.25
2026-05-11
510.0
47.40
2026-05-12
500.0
43.80
2026-05-13
500.0
44.85
2026-05-14
490.0
41.65
2026-05-15
490.0
41.50
2026-05-18
460.0
32.40
High Straddle Range
ULTRACEMCO
26/05/2026
11,600
11,561.00
2026-05-18
382.20
XpryDt
StrkPric
atm_premium
2024-08-29
11200.0
280.50
2024-09-26
11600.0
288.10
2024-10-31
10800.0
263.05
2024-12-26
11800.0
311.85
2025-01-30
10700.0
432.05
2025-02-27
11300.0
333.30
2025-03-27
10900.0
287.05
2025-04-24
11700.0
303.40
2025-05-29
11700.0
308.15
2025-06-26
11400.0
274.10
2025-07-31
12300.0
289.10
2025-08-28
12900.0
276.25
2025-09-30
12700.0
264.70
2025-10-28
12300.0
262.25
2025-11-25
11800.0
273.85
2025-12-30
11500.0
204.50
2026-01-27
12300.0
346.50
2026-02-24
13000.0
297.00
2026-04-28
11900.0
456.95
2026-05-26
11600.0
382.20
TradDt
StrkPric
atm_premium
2026-04-28
11900.0
751.45
2026-04-29
11900.0
698.10
2026-04-30
11700.0
699.45
2026-05-04
11800.0
642.90
2026-05-05
12000.0
585.55
2026-05-06
12200.0
554.45
2026-05-07
12200.0
515.80
2026-05-08
12000.0
535.35
2026-05-11
11900.0
507.25
2026-05-12
11600.0
492.15
2026-05-13
11600.0
466.50
2026-05-14
11700.0
438.70
2026-05-15
11500.0
429.25
2026-05-18
11600.0
382.20
BDL
26/05/2026
1,300
1,309.20
2026-05-18
62.45
XpryDt
StrkPric
atm_premium
2025-06-26
1900.0
97.85
2025-07-31
1700.0
60.85
2025-08-28
1550.0
70.25
2025-09-30
1650.0
67.25
2025-10-28
1540.0
54.70
2025-11-25
1600.0
55.55
2025-12-30
1420.0
45.45
2026-01-27
1500.0
63.40
2026-02-24
1260.0
57.70
2026-04-28
1360.0
64.65
2026-05-26
1300.0
62.45
TradDt
StrkPric
atm_premium
2026-04-15
1360.0
132.55
2026-04-28
1400.0
130.10
2026-04-29
1380.0
133.20
2026-04-30
1380.0
125.30
2026-05-04
1380.0
117.95
2026-05-05
1400.0
118.70
2026-05-06
1400.0
111.90
2026-05-07
1480.0
120.00
2026-05-08
1460.0
116.90
2026-05-11
1400.0
107.30
2026-05-12
1340.0
101.20
2026-05-13
1360.0
97.80
2026-05-14
1360.0
88.70
2026-05-15
1320.0
81.60
2026-05-18
1300.0
62.45
PFC
26/05/2026
430
429.80
2026-05-18
17.15
XpryDt
StrkPric
atm_premium
2024-08-29
520.0
19.10
2024-09-26
490.0
22.45
2024-10-31
440.0
20.90
2024-12-26
490.0
19.15
2025-01-30
420.0
18.50
2025-02-27
380.0
18.60
2025-03-27
400.0
16.50
2025-04-24
420.0
18.65
2025-05-29
410.0
18.35
2025-06-26
400.0
15.05
2025-07-31
420.0
13.70
2025-08-28
400.0
13.85
2025-09-30
410.0
11.10
2025-10-28
400.0
11.15
2025-11-25
380.0
11.10
2025-12-30
345.0
7.35
2026-01-27
372.5
10.85
2026-02-24
410.0
15.40
2026-04-28
475.0
19.50
2026-05-26
430.0
17.15
TradDt
StrkPric
atm_premium
2026-04-28
480.0
38.05
2026-04-29
465.0
36.20
2026-04-30
450.0
34.00
2026-05-04
450.0
30.70
2026-05-05
460.0
30.85
2026-05-06
465.0
29.95
2026-05-07
460.0
28.50
2026-05-08
465.0
29.30
2026-05-11
450.0
27.95
2026-05-12
440.0
27.15
2026-05-13
450.0
23.35
2026-05-14
450.0
21.50
2026-05-15
445.0
19.75
2026-05-18
430.0
17.15
ICICIPRULI
26/05/2026
515
515.40
2026-05-18
17.85
XpryDt
StrkPric
atm_premium
2024-08-29
740.0
24.80
2024-09-26
750.0
23.55
2024-10-31
750.0
23.55
2024-12-26
660.0
19.45
2025-01-30
600.0
20.60
2025-02-27
580.0
17.45
2025-03-27
560.0
15.65
2025-04-24
590.0
22.55
2025-05-29
620.0
18.10
2025-06-26
635.0
17.30
2025-07-31
630.0
15.80
2025-08-28
630.0
18.95
2025-09-30
610.0
15.65
2025-10-28
595.0
14.80
2025-11-25
630.0
15.65
2025-12-30
650.0
13.40
2026-01-27
660.0
17.45
2026-02-24
640.0
16.70
2026-04-28
560.0
21.05
2026-05-26
515.0
17.85
TradDt
StrkPric
atm_premium
2026-04-28
525.0
36.65
2026-04-29
525.0
35.00
2026-04-30
515.0
33.75
2026-05-04
540.0
32.00
2026-05-05
540.0
28.60
2026-05-06
555.0
27.85
2026-05-07
565.0
26.15
2026-05-08
570.0
25.35
2026-05-11
565.0
24.40
2026-05-12
545.0
24.10
2026-05-13
545.0
22.75
2026-05-14
545.0
21.40
2026-05-15
535.0
21.40
2026-05-18
515.0
17.85
ASHOKLEY
26/05/2026
152
151.14
2026-05-18
7.43
XpryDt
StrkPric
atm_premium
2024-08-29
260.0
7.40
2024-09-26
235.0
7.45
2024-10-31
215.0
6.45
2024-12-26
222.5
7.05
2025-01-30
207.5
7.60
2025-02-27
225.0
8.10
2025-03-27
205.0
7.40
2025-04-24
215.0
7.30
2025-05-29
240.0
11.65
2025-06-26
235.0
6.45
2025-07-31
125.0
3.45
2025-08-28
132.5
4.50
2025-09-30
140.0
4.30
2025-10-28
136.0
4.05
2025-11-25
148.0
4.73
2025-12-30
176.0
5.01
2026-01-27
188.0
6.11
2026-02-24
205.0
8.12
2026-04-28
175.0
8.63
2026-05-26
152.5
7.43
TradDt
StrkPric
atm_premium
2026-04-28
167.5
16.27
2026-04-29
165.0
15.37
2026-04-30
162.5
14.46
2026-05-04
160.0
13.44
2026-05-05
160.0
12.69
2026-05-06
170.0
13.40
2026-05-07
172.5
12.25
2026-05-08
170.0
11.96
2026-05-11
162.5
11.17
2026-05-12
155.0
10.53
2026-05-13
155.0
10.26
2026-05-14
155.0
9.43
2026-05-15
152.5
8.51
2026-05-18
152.5
7.43
AUROPHARMA
26/05/2026
1,500
1,500.50
2026-05-18
62.50
XpryDt
StrkPric
atm_premium
2024-08-29
1520.0
47.20
2024-09-26
1540.0
50.30
2024-10-31
1440.0
47.30
2024-12-26
1240.0
37.60
2025-01-30
1200.0
42.80
2025-02-27
1140.0
50.00
2025-03-27
1160.0
38.95
2025-04-24
1140.0
46.95
2025-05-29
1200.0
63.05
2025-06-26
1100.0
41.15
2025-07-31
1120.0
30.65
2025-08-28
1040.0
41.75
2025-09-30
1120.0
36.25
2025-10-28
1100.0
33.30
2025-11-25
1240.0
37.95
2025-12-30
1220.0
33.40
2026-01-27
1170.0
34.40
2026-02-24
1190.0
47.65
2026-04-28
1360.0
48.20
2026-05-26
1500.0
62.50
TradDt
StrkPric
atm_premium
2026-04-28
1420.0
96.40
2026-04-29
1400.0
90.20
2026-04-30
1400.0
87.25
2026-05-04
1380.0
82.10
2026-05-05
1440.0
85.10
2026-05-06
1480.0
82.70
2026-05-07
1480.0
76.65
2026-05-08
1500.0
74.85
2026-05-11
1480.0
71.35
2026-05-12
1480.0
69.30
2026-05-13
1500.0
71.15
2026-05-14
1520.0
69.60
2026-05-15
1520.0
64.20
2026-05-18
1500.0
62.50
FEDERALBNK
26/05/2026
285
283.95
2026-05-18
9.45
XpryDt
StrkPric
atm_premium
2024-08-29
202.5
5.50
2024-09-26
185.0
5.50
2024-10-31
190.0
8.30
2024-12-26
200.0
6.55
2025-01-30
190.0
8.75
2025-02-27
182.5
6.20
2025-03-27
185.0
5.15
2025-04-24
195.0
6.85
2025-05-29
202.5
5.80
2025-06-26
207.5
5.70
2025-07-31
212.5
5.55
2025-08-28
200.0
4.65
2025-09-30
195.0
4.25
2025-10-28
227.5
6.75
2025-11-25
240.0
6.49
2025-12-30
270.0
5.45
2026-01-27
280.0
8.45
2026-02-24
290.0
8.95
2026-04-28
295.0
10.55
2026-05-26
285.0
9.45
TradDt
StrkPric
atm_premium
2026-04-28
292.5
22.30
2026-04-29
287.5
19.40
2026-04-30
287.5
18.00
2026-05-04
290.0
16.05
2026-05-05
292.5
15.40
2026-05-06
295.0
14.90
2026-05-07
297.5
14.10
2026-05-08
297.5
13.90
2026-05-11
292.5
13.60
2026-05-12
285.0
13.40
2026-05-13
280.0
12.70
2026-05-14
280.0
11.85
2026-05-15
282.5
10.75
2026-05-18
285.0
9.45
NMDC
26/05/2026
90
90.14
2026-05-18
3.80
XpryDt
StrkPric
atm_premium
2024-08-29
225.0
9.05
2024-09-26
210.0
8.15
2024-10-31
220.0
9.80
2024-12-26
215.0
9.40
2025-01-30
66.0
2.80
2025-02-27
65.0
2.90
2025-03-27
69.0
2.85
2025-04-24
65.7
2.70
2025-05-29
70.0
3.15
2025-06-26
69.0
2.45
2025-07-31
73.0
2.20
2025-08-28
72.0
1.95
2025-09-30
77.0
2.20
2025-10-28
75.0
2.35
2025-11-25
77.0
2.34
2025-12-30
79.0
2.12
2026-01-27
82.0
2.90
2026-02-24
80.5
3.41
2026-04-28
89.0
3.54
2026-05-26
90.0
3.80
TradDt
StrkPric
atm_premium
2026-04-28
92.0
7.05
2026-04-29
92.0
6.71
2026-04-30
91.0
6.47
2026-05-04
90.0
6.18
2026-05-05
89.0
5.60
2026-05-06
90.0
5.47
2026-05-07
91.0
5.30
2026-05-08
89.0
5.12
2026-05-11
87.0
4.72
2026-05-12
87.0
4.56
2026-05-13
92.0
5.06
2026-05-14
94.0
4.81
2026-05-15
92.0
4.36
2026-05-18
90.0
3.80
SYMBOL Expiry Date Strike Price Spot Price Updated on ATM Premium Expiry Wise History Current Expiry History Straddle Range Indicative Volatility