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
09/12/2025
26,200
26,186.40
2025-12-05
157.20
XpryDt
StrkPric
atm_premium
2025-09-02
24450.0
175.60
2025-09-09
24750.0
169.75
2025-09-16
25150.0
146.00
2025-09-23
25350.0
140.20
2025-09-30
24700.0
179.25
2025-10-07
24900.0
138.45
2025-10-14
25350.0
141.95
2025-10-20
25600.0
183.15
2025-10-28
25800.0
188.55
2025-11-04
25800.0
199.45
2025-11-11
25500.0
180.15
2025-11-18
25900.0
208.15
2025-11-25
26100.0
209.20
2025-12-02
26250.0
174.15
2025-12-09
26200.0
157.20
TradDt
StrkPric
atm_premium
2025-12-02
26100.0
277.8
2025-12-03
26000.0
247.4
2025-12-04
26050.0
207.0
2025-12-05
26200.0
157.2
Low Straddle Range
BANKNIFTY
30/12/2025
60,000
59,777.20
2025-12-05
1,204.85
XpryDt
StrkPric
atm_premium
2024-12-24
52400.0
1611.55
2025-09-30
54400.0
1167.60
2025-10-28
55800.0
1198.30
2025-11-25
58200.0
1395.15
2025-12-30
60000.0
1204.85
TradDt
StrkPric
atm_premium
2025-11-25
59100.0
1571.65
2025-11-26
59800.0
1567.90
2025-11-27
60000.0
1516.85
2025-11-28
60100.0
1458.75
2025-12-01
59900.0
1444.50
2025-12-02
59700.0
1402.95
2025-12-03
59700.0
1345.80
2025-12-04
59700.0
1285.20
2025-12-05
60000.0
1204.85
Low Straddle Range
INDIGO
30/12/2025
5,400
5,370.55
2025-12-05
269.05
XpryDt
StrkPric
atm_premium
2025-09-30
5700.0
239.45
2025-10-28
5700.0
228.85
2025-11-25
5650.0
305.45
2025-12-30
5400.0
269.05
TradDt
StrkPric
atm_premium
2025-11-25
5800.0
284.00
2025-11-26
5900.0
267.95
2025-11-27
5950.0
251.25
2025-11-28
5900.0
250.20
2025-12-01
5800.0
257.65
2025-12-02
5700.0
251.15
2025-12-03
5600.0
242.65
2025-12-04
5450.0
255.90
2025-12-05
5400.0
269.05
High Volatile
INFY
30/12/2025
1,620
1,616.20
2025-12-05
55.25
XpryDt
StrkPric
atm_premium
2025-09-30
1440.0
67.70
2025-10-28
1440.0
79.65
2025-11-25
1480.0
67.90
2025-12-30
1620.0
55.25
TradDt
StrkPric
atm_premium
2025-11-25
1540.0
80.45
2025-11-26
1560.0
77.00
2025-11-27
1560.0
75.45
2025-11-28
1560.0
72.85
2025-12-01
1560.0
72.05
2025-12-02
1560.0
71.35
2025-12-03
1580.0
62.85
2025-12-04
1600.0
57.70
2025-12-05
1620.0
55.25
Low Volatile
BAJFINANCE
30/12/2025
1,050
1,048.00
2025-12-05
43.85
XpryDt
StrkPric
atm_premium
2025-09-30
940.0
39.90
2025-10-28
990.0
50.85
2025-11-25
1050.0
59.45
2025-12-30
1050.0
43.85
TradDt
StrkPric
atm_premium
2025-11-25
990.0
50.00
2025-11-26
1020.0
47.25
2025-11-27
1040.0
48.50
2025-11-28
1040.0
49.10
2025-12-01
1030.0
49.00
2025-12-02
1030.0
49.00
2025-12-03
1030.0
47.25
2025-12-04
1030.0
45.80
2025-12-05
1050.0
43.85
KAYNES
30/12/2025
4,400
4,353.90
2025-12-05
464.50
XpryDt
StrkPric
atm_premium
2025-09-30
6900.0
439.95
2025-10-28
7300.0
543.45
2025-11-25
6700.0
531.80
2025-12-30
4400.0
464.50
TradDt
StrkPric
atm_premium
2025-11-04
6600.0
798.05
2025-11-25
5800.0
430.80
2025-11-26
5800.0
447.10
2025-11-27
5600.0
445.25
2025-11-28
5500.0
426.65
2025-12-01
5400.0
398.45
2025-12-02
5400.0
381.25
2025-12-03
5300.0
352.75
2025-12-04
5000.0
420.05
2025-12-05
4400.0
464.50
High Straddle Range
High Volatile
ICICIBANK
30/12/2025
1,400
1,392.50
2025-12-05
37.50
XpryDt
StrkPric
atm_premium
2025-09-30
1410.0
37.75
2025-10-28
1370.0
48.40
2025-11-25
1360.0
48.00
2025-12-30
1400.0
37.50
TradDt
StrkPric
atm_premium
2025-11-25
1370.0
46.15
2025-11-26
1380.0
44.15
2025-11-27
1400.0
44.25
2025-11-28
1400.0
44.50
2025-12-01
1400.0
42.85
2025-12-02
1380.0
42.30
2025-12-03
1400.0
40.35
2025-12-04
1400.0
39.90
2025-12-05
1400.0
37.50
Low Straddle Range
RELIANCE
30/12/2025
1,550
1,540.60
2025-12-05
47.70
XpryDt
StrkPric
atm_premium
2025-09-30
1380.0
50.75
2025-10-28
1370.0
52.05
2025-11-25
1500.0
52.40
2025-12-30
1550.0
47.70
TradDt
StrkPric
atm_premium
2025-11-25
1550.0
62.15
2025-11-26
1580.0
58.80
2025-11-27
1580.0
56.30
2025-11-28
1580.0
55.00
2025-12-01
1580.0
51.70
2025-12-02
1560.0
51.50
2025-12-03
1550.0
50.10
2025-12-04
1540.0
50.50
2025-12-05
1550.0
47.70
FINNIFTY
30/12/2025
28,000
27,881.90
2025-12-05
612.05
XpryDt
StrkPric
atm_premium
2024-12-31
24800.0
765.15
2025-09-30
26000.0
578.50
2025-10-28
26550.0
596.25
2025-11-25
27350.0
715.00
2025-12-30
28000.0
612.05
TradDt
StrkPric
atm_premium
2025-11-25
27600.0
794.55
2025-11-26
27950.0
802.85
2025-11-27
28100.0
783.70
2025-11-28
28050.0
762.30
2025-12-01
27950.0
738.30
2025-12-02
27750.0
715.50
2025-12-03
27800.0
698.95
2025-12-04
27800.0
661.85
2025-12-05
28000.0
612.05
Low Straddle Range
UNOMINDA
30/12/2025
1,280
1,272.40
2025-12-05
69.15
XpryDt
StrkPric
atm_premium
2025-09-30
1300.0
78.65
2025-10-28
1320.0
71.55
2025-11-25
1240.0
84.30
2025-12-30
1280.0
69.15
TradDt
StrkPric
atm_premium
2025-11-25
1300.0
90.05
2025-11-26
1340.0
93.15
2025-11-27
1320.0
87.00
2025-11-28
1320.0
91.20
2025-12-01
1320.0
87.15
2025-12-02
1300.0
82.05
2025-12-03
1280.0
79.95
2025-12-04
1280.0
76.00
2025-12-05
1280.0
69.15
VEDL
30/12/2025
530
524.50
2025-12-05
27.60
XpryDt
StrkPric
atm_premium
2025-09-30
450.0
20.65
2025-10-28
475.0
30.10
2025-11-25
495.0
31.65
2025-12-30
530.0
27.60
TradDt
StrkPric
atm_premium
2025-11-25
510.0
30.85
2025-11-26
520.0
29.30
2025-11-27
525.0
30.60
2025-11-28
530.0
31.05
2025-12-01
535.0
31.20
2025-12-02
540.0
31.10
2025-12-03
535.0
29.55
2025-12-04
535.0
28.75
2025-12-05
530.0
27.60
HDFCBANK
30/12/2025
1,010
1,003.30
2025-12-05
28.95
XpryDt
StrkPric
atm_premium
2025-09-30
970.0
28.10
2025-10-28
970.0
34.45
2025-11-25
995.0
34.60
2025-12-30
1010.0
28.95
TradDt
StrkPric
atm_premium
2025-11-25
995.0
36.35
2025-11-26
1010.0
35.40
2025-11-27
1015.0
34.70
2025-11-28
1015.0
33.80
2025-12-01
1005.0
33.00
2025-12-02
995.0
33.20
2025-12-03
1005.0
32.05
2025-12-04
1005.0
30.80
2025-12-05
1010.0
28.95
Low Straddle Range
KOTAKBANK
30/12/2025
2,160
2,154.90
2025-12-05
66.50
XpryDt
StrkPric
atm_premium
2025-09-30
1940.0
64.25
2025-10-28
2100.0
87.10
2025-11-25
2120.0
78.35
2025-12-30
2160.0
66.50
TradDt
StrkPric
atm_premium
2025-11-25
2080.0
80.55
2025-11-26
2120.0
77.30
2025-11-27
2120.0
77.45
2025-11-28
2140.0
77.25
2025-12-01
2160.0
75.15
2025-12-02
2160.0
73.25
2025-12-03
2160.0
71.05
2025-12-04
2140.0
69.95
2025-12-05
2160.0
66.50
TCS
30/12/2025
3,260
3,238.20
2025-12-05
102.75
XpryDt
StrkPric
atm_premium
2025-09-30
3060.0
116.85
2025-10-28
2920.0
137.70
2025-11-25
3080.0
119.05
2025-12-30
3260.0
102.75
TradDt
StrkPric
atm_premium
2025-11-25
3140.0
133.40
2025-11-26
3180.0
127.15
2025-11-27
3160.0
124.50
2025-11-28
3160.0
121.75
2025-12-01
3160.0
120.95
2025-12-02
3160.0
117.90
2025-12-03
3200.0
109.70
2025-12-04
3240.0
104.75
2025-12-05
3260.0
102.75
MARUTI
30/12/2025
16,300
16,281.90
2025-12-05
499.60
XpryDt
StrkPric
atm_premium
2025-09-30
14900.0
477.5
2025-10-28
15900.0
621.1
2025-11-25
16300.0
661.1
2025-12-30
16300.0
499.6
TradDt
StrkPric
atm_premium
2025-11-25
16000.0
669.95
2025-11-26
16300.0
619.10
2025-11-27
16000.0
618.25
2025-11-28
16000.0
608.95
2025-12-01
16200.0
583.95
2025-12-02
16300.0
574.00
2025-12-03
16200.0
553.50
2025-12-04
16100.0
543.45
2025-12-05
16300.0
499.60
SHRIRAMFIN
30/12/2025
860
854.90
2025-12-05
48.00
XpryDt
StrkPric
atm_premium
2025-09-30
600.0
32.1
2025-10-28
650.0
40.4
2025-11-25
750.0
49.2
2025-12-30
860.0
48.0
TradDt
StrkPric
atm_premium
2025-11-25
840.0
58.65
2025-11-26
860.0
56.00
2025-11-27
870.0
56.00
2025-11-28
860.0
53.95
2025-12-01
860.0
53.15
2025-12-02
850.0
50.55
2025-12-03
830.0
49.55
2025-12-04
830.0
49.10
2025-12-05
860.0
48.00
BEL
30/12/2025
410
406.90
2025-12-05
19.10
XpryDt
StrkPric
atm_premium
2025-09-30
375.0
16.40
2025-10-28
415.0
21.50
2025-11-25
430.0
22.55
2025-12-30
410.0
19.10
TradDt
StrkPric
atm_premium
2025-11-25
415.0
23.80
2025-11-26
420.0
21.75
2025-11-27
415.0
20.75
2025-11-28
415.0
21.20
2025-12-01
420.0
20.50
2025-12-02
415.0
20.80
2025-12-03
405.0
20.70
2025-12-04
410.0
20.65
2025-12-05
410.0
19.10
IDEA
30/12/2025
11
10.80
2025-12-05
1.37
XpryDt
StrkPric
atm_premium
2025-09-30
7.0
0.90
2025-11-25
9.0
1.10
2025-12-30
11.0
1.37
TradDt
StrkPric
atm_premium
2025-11-10
10.0
1.72
2025-11-25
10.0
1.19
2025-11-26
10.0
1.16
2025-11-27
10.0
1.16
2025-11-28
10.0
1.09
2025-12-01
10.0
1.09
2025-12-02
10.0
1.18
2025-12-03
11.0
1.36
2025-12-04
11.0
1.36
2025-12-05
11.0
1.37
High Straddle Range
High Volatile
DIXON
30/12/2025
13,750
13,749.10
2025-12-05
770.30
XpryDt
StrkPric
atm_premium
2025-09-30
18000.0
966.45
2025-10-28
16750.0
1129.45
2025-11-25
15500.0
935.70
2025-12-30
13750.0
770.30
TradDt
StrkPric
atm_premium
2025-11-25
14500.0
976.05
2025-11-26
15000.0
952.15
2025-11-27
14750.0
924.00
2025-11-28
14750.0
903.05
2025-12-01
14750.0
870.45
2025-12-02
14500.0
834.70
2025-12-03
14000.0
837.40
2025-12-04
13750.0
818.65
2025-12-05
13750.0
770.30
High Straddle Range
High Volatile
HAL
30/12/2025
4,450
4,443.05
2025-12-05
225.00
XpryDt
StrkPric
atm_premium
2025-09-30
4400.0
217.85
2025-10-28
4900.0
262.10
2025-11-25
4700.0
272.55
2025-12-30
4450.0
225.00
TradDt
StrkPric
atm_premium
2025-11-25
4450.0
278.20
2025-11-26
4550.0
249.65
2025-11-27
4500.0
241.20
2025-11-28
4550.0
234.15
2025-12-01
4550.0
230.55
2025-12-02
4550.0
230.00
2025-12-03
4450.0
232.70
2025-12-04
4550.0
238.75
2025-12-05
4450.0
225.00
BAJAJFINSV
30/12/2025
2,100
2,096.50
2025-12-05
79.55
XpryDt
StrkPric
atm_premium
2025-09-30
2020.0
75.15
2025-10-28
2000.0
88.45
2025-11-25
2100.0
103.95
2025-12-30
2100.0
79.55
TradDt
StrkPric
atm_premium
2025-11-25
2040.0
98.15
2025-11-26
2100.0
91.80
2025-11-27
2120.0
94.05
2025-11-28
2100.0
91.90
2025-12-01
2100.0
91.00
2025-12-02
2080.0
87.95
2025-12-03
2060.0
84.85
2025-12-04
2060.0
82.25
2025-12-05
2100.0
79.55
SBIN
30/12/2025
975
971.50
2025-12-05
28.90
XpryDt
StrkPric
atm_premium
2025-09-30
810.0
24.45
2025-10-28
875.0
31.00
2025-11-25
945.0
44.15
2025-12-30
975.0
28.90
TradDt
StrkPric
atm_premium
2025-11-25
990.0
39.25
2025-11-26
990.0
38.20
2025-11-27
980.0
37.15
2025-11-28
985.0
35.65
2025-12-01
980.0
35.00
2025-12-02
975.0
34.65
2025-12-03
960.0
32.65
2025-12-04
955.0
31.65
2025-12-05
975.0
28.90
DLF
30/12/2025
720
719.75
2025-12-05
31.15
XpryDt
StrkPric
atm_premium
2025-09-30
760.0
37.40
2025-10-28
730.0
39.80
2025-11-25
760.0
37.70
2025-12-30
720.0
31.15
TradDt
StrkPric
atm_premium
2025-11-25
730.0
38.80
2025-11-26
740.0
37.75
2025-11-27
730.0
37.10
2025-11-28
730.0
36.00
2025-12-01
720.0
35.70
2025-12-02
720.0
35.45
2025-12-03
710.0
34.15
2025-12-04
710.0
33.85
2025-12-05
720.0
31.15
HEROMOTOCO
30/12/2025
6,400
6,350.50
2025-12-05
263.80
XpryDt
StrkPric
atm_premium
2025-09-30
5350.0
256.80
2025-10-28
5600.0
288.05
2025-11-25
5600.0
293.45
2025-12-30
6400.0
263.80
TradDt
StrkPric
atm_premium
2025-11-25
6100.0
320.65
2025-11-26
6200.0
304.10
2025-11-27
6200.0
311.40
2025-11-28
6200.0
311.65
2025-12-01
6300.0
321.05
2025-12-02
6300.0
298.40
2025-12-03
6250.0
276.35
2025-12-04
6350.0
280.50
2025-12-05
6400.0
263.80
HCLTECH
30/12/2025
1,680
1,683.00
2025-12-05
60.50
XpryDt
StrkPric
atm_premium
2025-09-30
1420.0
62.8
2025-10-28
1380.0
71.9
2025-11-25
1560.0
68.2
2025-12-30
1680.0
60.5
TradDt
StrkPric
atm_premium
2025-11-25
1620.0
80.85
2025-11-26
1620.0
75.60
2025-11-27
1640.0
75.30
2025-11-28
1640.0
74.30
2025-12-01
1640.0
73.65
2025-12-02
1640.0
70.85
2025-12-03
1660.0
66.85
2025-12-04
1660.0
63.85
2025-12-05
1680.0
60.50
WIPRO
30/12/2025
260
259.90
2025-12-05
9.52
XpryDt
StrkPric
atm_premium
2025-09-30
245.0
11.10
2025-10-28
240.0
13.80
2025-11-25
242.5
11.50
2025-12-30
260.0
9.52
TradDt
StrkPric
atm_premium
2025-11-25
245.0
12.24
2025-11-26
252.5
11.99
2025-11-27
250.0
11.45
2025-11-28
250.0
11.65
2025-12-01
252.5
11.48
2025-12-02
252.5
11.06
2025-12-03
255.0
10.53
2025-12-04
257.5
10.28
2025-12-05
260.0
9.52
INDUSINDBK
30/12/2025
870
870.10
2025-12-05
44.55
XpryDt
StrkPric
atm_premium
2025-09-30
760.0
36.40
2025-10-28
750.0
43.40
2025-11-25
800.0
46.10
2025-12-30
870.0
44.55
TradDt
StrkPric
atm_premium
2025-11-25
850.0
51.40
2025-11-26
860.0
49.85
2025-11-27
860.0
50.35
2025-11-28
860.0
49.30
2025-12-01
850.0
48.35
2025-12-02
850.0
47.20
2025-12-03
850.0
46.00
2025-12-04
870.0
47.35
2025-12-05
870.0
44.55
HINDALCO
30/12/2025
830
823.25
2025-12-05
34.25
XpryDt
StrkPric
atm_premium
2025-09-30
750.0
32.65
2025-10-28
780.0
38.25
2025-11-25
850.0
47.35
2025-12-30
830.0
34.25
TradDt
StrkPric
atm_premium
2025-11-25
790.0
43.95
2025-11-26
810.0
40.85
2025-11-27
810.0
40.80
2025-11-28
810.0
39.90
2025-12-01
820.0
38.95
2025-12-02
810.0
37.90
2025-12-03
820.0
38.95
2025-12-04
820.0
37.10
2025-12-05
830.0
34.25
BAJAJ-AUTO
30/12/2025
9,200
9,108.95
2025-12-05
344.90
XpryDt
StrkPric
atm_premium
2025-09-30
9100.0
391.60
2025-10-28
8700.0
423.30
2025-11-25
8900.0
480.15
2025-12-30
9200.0
344.90
TradDt
StrkPric
atm_premium
2025-11-25
9100.0
439.15
2025-11-26
9200.0
407.10
2025-11-27
9100.0
411.80
2025-11-28
9100.0
406.65
2025-12-01
9200.0
396.95
2025-12-02
9100.0
385.95
2025-12-03
9000.0
370.30
2025-12-04
9100.0
361.25
2025-12-05
9200.0
344.90
Low Volatile
MUTHOOTFIN
30/12/2025
3,800
3,800.10
2025-12-05
171.35
XpryDt
StrkPric
atm_premium
2025-09-30
2850.0
140.10
2025-10-28
3200.0
158.60
2025-11-25
3200.0
223.30
2025-12-30
3800.0
171.35
TradDt
StrkPric
atm_premium
2025-11-25
3700.0
207.85
2025-11-26
3750.0
197.80
2025-11-27
3750.0
198.65
2025-11-28
3750.0
198.75
2025-12-01
3800.0
207.25
2025-12-02
3800.0
199.90
2025-12-03
3800.0
191.45
2025-12-04
3700.0
190.15
2025-12-05
3800.0
171.35
FEDERALBNK
30/12/2025
260
259.20
2025-12-05
9.80
XpryDt
StrkPric
atm_premium
2025-09-30
192.5
6.90
2025-10-28
192.5
8.65
2025-11-25
237.5
10.60
2025-12-30
260.0
9.80
TradDt
StrkPric
atm_premium
2025-11-25
255.0
12.36
2025-11-26
257.5
11.75
2025-11-27
255.0
11.17
2025-11-28
257.5
11.35
2025-12-01
257.5
10.90
2025-12-02
260.0
10.85
2025-12-03
260.0
10.70
2025-12-04
260.0
10.45
2025-12-05
260.0
9.80
BHARTIARTL
30/12/2025
2,120
2,108.80
2025-12-05
64.55
XpryDt
StrkPric
atm_premium
2025-09-30
1900.0
59.65
2025-10-28
1900.0
64.15
2025-11-25
2060.0
87.60
2025-12-30
2120.0
64.55
TradDt
StrkPric
atm_premium
2025-11-25
2180.0
82.45
2025-11-26
2140.0
80.40
2025-11-27
2140.0
80.40
2025-11-28
2120.0
77.75
2025-12-01
2100.0
76.60
2025-12-02
2120.0
73.35
2025-12-03
2100.0
69.75
2025-12-04
2120.0
66.90
2025-12-05
2120.0
64.55
BSE
30/12/2025
2,850
2,815.90
2025-12-05
194.85
XpryDt
StrkPric
atm_premium
2025-09-30
2350.0
179.60
2025-10-28
2100.0
197.70
2025-11-25
2500.0
211.60
2025-12-30
2850.0
194.85
TradDt
StrkPric
atm_premium
2025-11-25
2850.0
245.00
2025-11-26
2900.0
235.05
2025-11-27
2950.0
231.15
2025-11-28
2900.0
226.60
2025-12-01
2900.0
223.20
2025-12-02
2850.0
216.30
2025-12-03
2750.0
213.40
2025-12-04
2800.0
205.15
2025-12-05
2850.0
194.85
High Straddle Range
HINDUNILVR
30/12/2025
2,340
2,338.60
2025-12-05
82.75
XpryDt
StrkPric
atm_premium
2025-09-30
2640.0
91.30
2025-10-28
2560.0
92.40
2025-11-25
2460.0
86.70
2025-12-30
2340.0
82.75
TradDt
StrkPric
atm_premium
2025-11-25
2420.0
55.80
2025-11-26
2440.0
54.10
2025-11-27
2460.0
53.00
2025-11-28
2480.0
49.85
2025-12-01
2460.0
47.25
2025-12-02
2480.0
36.35
2025-12-03
2440.0
26.60
2025-12-04
2460.0
4.95
2025-12-05
2340.0
82.75
High Volatile
AXISBANK
30/12/2025
1,290
1,282.50
2025-12-05
40.65
XpryDt
StrkPric
atm_premium
2025-09-30
1060.0
35.60
2025-10-28
1190.0
53.10
2025-11-25
1240.0
46.10
2025-12-30
1290.0
40.65
TradDt
StrkPric
atm_premium
2025-11-25
1270.0
50.75
2025-11-26
1300.0
50.90
2025-11-27
1290.0
51.80
2025-11-28
1290.0
50.40
2025-12-01
1280.0
49.85
2025-12-02
1270.0
47.95
2025-12-03
1280.0
44.40
2025-12-04
1280.0
43.70
2025-12-05
1290.0
40.65
ITC
30/12/2025
405
404.95
2025-12-05
9.80
XpryDt
StrkPric
atm_premium
2025-09-30
410.0
11.05
2025-10-28
405.0
11.65
2025-11-25
422.5
11.70
2025-12-30
405.0
9.80
TradDt
StrkPric
atm_premium
2025-11-25
405.0
12.60
2025-11-26
405.0
11.80
2025-11-27
407.5
11.15
2025-11-28
407.5
11.35
2025-12-01
405.0
11.90
2025-12-02
402.5
12.00
2025-12-03
402.5
11.50
2025-12-04
405.0
10.65
2025-12-05
405.0
9.80
Low Straddle Range
High Volatile
ABCAPITAL
30/12/2025
360
358.75
2025-12-05
18.55
XpryDt
StrkPric
atm_premium
2025-09-30
285.0
16.15
2025-10-28
305.0
18.70
2025-11-25
325.0
18.05
2025-12-30
360.0
18.55
TradDt
StrkPric
atm_premium
2025-11-25
345.0
22.10
2025-11-26
350.0
21.05
2025-11-27
355.0
20.20
2025-11-28
360.0
20.45
2025-12-01
360.0
20.45
2025-12-02
355.0
19.90
2025-12-03
350.0
19.20
2025-12-04
350.0
18.95
2025-12-05
360.0
18.55
PERSISTENT
30/12/2025
6,500
6,520.65
2025-12-05
319.10
XpryDt
StrkPric
atm_premium
2025-09-30
5200.0
317.60
2025-10-28
5100.0
364.35
2025-11-25
5900.0
328.15
2025-12-30
6500.0
319.10
TradDt
StrkPric
atm_premium
2025-11-25
6400.0
411.70
2025-11-26
6500.0
391.10
2025-11-27
6500.0
381.65
2025-11-28
6400.0
369.45
2025-12-01
6400.0
367.45
2025-12-02
6400.0
361.25
2025-12-03
6400.0
348.55
2025-12-04
6500.0
338.15
2025-12-05
6500.0
319.10
LUPIN
30/12/2025
2,100
2,098.80
2025-12-05
79.20
XpryDt
StrkPric
atm_premium
2025-09-30
1960.0
88.25
2025-10-28
1980.0
90.85
2025-11-25
1980.0
115.60
2025-12-30
2100.0
79.20
TradDt
StrkPric
atm_premium
2025-11-25
2060.0
108.90
2025-11-26
2080.0
100.70
2025-11-27
2080.0
97.50
2025-11-28
2100.0
99.95
2025-12-01
2100.0
95.45
2025-12-02
2100.0
92.25
2025-12-03
2080.0
86.85
2025-12-04
2100.0
84.50
2025-12-05
2100.0
79.20
LTIM
30/12/2025
6,300
6,292.00
2025-12-05
269.90
XpryDt
StrkPric
atm_premium
2025-09-30
5200.0
284.8
2025-10-28
5100.0
312.0
2025-11-25
5700.0
306.3
2025-12-30
6300.0
269.9
TradDt
StrkPric
atm_premium
2025-11-25
5900.0
333.30
2025-11-26
5950.0
308.70
2025-11-27
6050.0
322.70
2025-11-28
6100.0
317.80
2025-12-01
6150.0
316.95
2025-12-02
6150.0
310.15
2025-12-03
6150.0
293.80
2025-12-04
6300.0
281.95
2025-12-05
6300.0
269.90
ADANIPORTS
30/12/2025
1,520
1,509.40
2025-12-05
61.40
XpryDt
StrkPric
atm_premium
2025-09-30
1320.0
57.65
2025-10-28
1420.0
60.50
2025-11-25
1460.0
81.00
2025-12-30
1520.0
61.40
TradDt
StrkPric
atm_premium
2025-11-25
1500.0
71.35
2025-11-26
1520.0
71.85
2025-11-27
1520.0
71.40
2025-11-28
1520.0
71.65
2025-12-01
1540.0
71.25
2025-12-02
1520.0
67.10
2025-12-03
1500.0
65.55
2025-12-04
1520.0
64.70
2025-12-05
1520.0
61.40
AMBER
30/12/2025
6,600
6,562.40
2025-12-05
450.95
XpryDt
StrkPric
atm_premium
2025-09-30
7800.0
490.70
2025-10-28
8200.0
504.75
2025-11-25
8000.0
601.75
2025-12-30
6600.0
450.95
TradDt
StrkPric
atm_premium
2025-10-29
8200.0
1414.80
2025-11-25
6900.0
456.40
2025-11-26
7100.0
441.55
2025-11-27
7000.0
445.70
2025-11-28
7000.0
442.00
2025-12-01
6900.0
458.25
2025-12-02
6900.0
426.10
2025-12-03
6900.0
410.40
2025-12-04
6700.0
445.40
2025-12-05
6600.0
450.95
High Straddle Range
HINDZINC
30/12/2025
500
498.10
2025-12-05
26.70
XpryDt
StrkPric
atm_premium
2025-09-30
440.0
21.35
2025-10-28
495.0
32.90
2025-11-25
480.0
29.50
2025-12-30
500.0
26.70
TradDt
StrkPric
atm_premium
2025-11-25
465.0
28.35
2025-11-26
475.0
28.15
2025-11-27
480.0
28.20
2025-11-28
490.0
28.05
2025-12-01
505.0
30.20
2025-12-02
500.0
29.35
2025-12-03
505.0
29.65
2025-12-04
500.0
27.05
2025-12-05
500.0
26.70
MIDCPNIFTY
30/12/2025
14,050
13,998.50
2025-12-05
399.30
XpryDt
StrkPric
atm_premium
2024-12-30
12975.0
442.65
2025-09-30
12825.0
416.20
2025-10-28
12850.0
411.85
2025-11-25
13525.0
452.90
2025-12-30
14050.0
399.30
TradDt
StrkPric
atm_premium
2025-11-25
13900.0
501.90
2025-11-26
14100.0
484.40
2025-11-27
14150.0
476.00
2025-11-28
14125.0
464.75
2025-12-01
14100.0
459.00
2025-12-02
14050.0
454.25
2025-12-03
13900.0
444.20
2025-12-04
13925.0
427.15
2025-12-05
14050.0
399.30
LTF
30/12/2025
310
309.60
2025-12-05
15.55
XpryDt
StrkPric
atm_premium
2025-09-30
232.5
12.20
2025-10-28
262.5
16.75
2025-11-25
272.5
14.95
2025-12-30
310.0
15.55
TradDt
StrkPric
atm_premium
2025-11-25
300.0
18.35
2025-11-26
307.5
18.25
2025-11-27
310.0
17.45
2025-11-28
312.5
17.95
2025-12-01
310.0
17.50
2025-12-02
307.5
16.35
2025-12-03
305.0
16.45
2025-12-04
302.5
16.05
2025-12-05
310.0
15.55
POWERINDIA
30/12/2025
19,500
19,305.10
2025-12-05
1,453.40
XpryDt
StrkPric
atm_premium
2025-10-28
18250.0
1905.85
2025-12-30
19500.0
1453.40
TradDt
StrkPric
atm_premium
2025-11-25
22000.0
1572.50
2025-11-26
22250.0
1578.70
2025-11-27
22000.0
1463.95
2025-12-01
22250.0
1423.50
2025-12-02
22750.0
1441.10
2025-12-03
21750.0
1472.60
2025-12-04
20250.0
1488.65
2025-12-05
19500.0
1453.40
High Straddle Range
TMPV
30/12/2025
360
353.60
2025-12-05
18.35
XpryDt
StrkPric
atm_premium
2025-11-25
410.0
27.00
2025-12-30
360.0
18.35
TradDt
StrkPric
atm_premium
2025-11-25
360.0
23.15
2025-11-26
360.0
21.75
2025-11-27
360.0
21.20
2025-11-28
360.0
21.00
2025-12-01
370.0
21.05
2025-12-02
360.0
19.80
2025-12-03
360.0
19.10
2025-12-04
360.0
18.90
2025-12-05
360.0
18.35
Low Volatile
ETERNAL
30/12/2025
295
292.40
2025-12-05
15.80
XpryDt
StrkPric
atm_premium
2025-09-30
330.0
17.55
2025-10-28
330.0
22.55
2025-11-25
320.0
19.00
2025-12-30
295.0
15.80
TradDt
StrkPric
atm_premium
2025-11-25
305.0
19.30
2025-11-26
310.0
18.50
2025-11-27
305.0
18.15
2025-11-28
300.0
18.15
2025-12-01
305.0
17.45
2025-12-02
305.0
16.80
2025-12-03
300.0
16.05
2025-12-04
300.0
15.80
2025-12-05
295.0
15.80
POLICYBZR
30/12/2025
1,900
1,893.80
2025-12-05
108.25
XpryDt
StrkPric
atm_premium
2025-09-30
1850.0
117.95
2025-10-28
1700.0
113.75
2025-11-25
1800.0
104.40
2025-12-30
1900.0
108.25
TradDt
StrkPric
atm_premium
2025-11-25
1780.0
131.45
2025-11-26
1800.0
125.00
2025-11-27
1820.0
118.25
2025-11-28
1820.0
114.70
2025-12-01
1880.0
122.90
2025-12-02
1880.0
113.00
2025-12-03
1840.0
109.40
2025-12-04
1860.0
110.65
2025-12-05
1900.0
108.25
TVSMOTOR
30/12/2025
3,700
3,665.40
2025-12-05
144.70
XpryDt
StrkPric
atm_premium
2025-09-30
3500.0
154.75
2025-10-28
3450.0
187.65
2025-11-25
3550.0
181.60
2025-12-30
3700.0
144.70
TradDt
StrkPric
atm_premium
2025-11-25
3450.0
179.25
2025-11-26
3550.0
175.55
2025-11-27
3550.0
174.70
2025-11-28
3550.0
171.65
2025-12-01
3650.0
181.45
2025-12-02
3700.0
170.20
2025-12-03
3650.0
155.10
2025-12-04
3650.0
156.10
2025-12-05
3700.0
144.70
Low Volatile
TECHM
30/12/2025
1,580
1,570.80
2025-12-05
60.05
XpryDt
StrkPric
atm_premium
2025-09-30
1480.0
69.05
2025-10-28
1400.0
81.85
2025-11-25
1440.0
66.45
2025-12-30
1580.0
60.05
TradDt
StrkPric
atm_premium
2025-11-25
1500.0
81.30
2025-11-26
1520.0
76.20
2025-11-27
1520.0
72.45
2025-11-28
1520.0
71.20
2025-12-01
1540.0
71.50
2025-12-02
1540.0
69.50
2025-12-03
1560.0
66.25
2025-12-04
1560.0
65.05
2025-12-05
1580.0
60.05
Low Volatile
JSWENERGY
30/12/2025
460
461.95
2025-12-05
23.95
XpryDt
StrkPric
atm_premium
2025-09-30
510.0
26.15
2025-10-28
540.0
30.20
2025-11-25
530.0
30.05
2025-12-30
460.0
23.95
TradDt
StrkPric
atm_premium
2025-11-25
480.0
31.10
2025-11-26
490.0
29.20
2025-11-27
490.0
28.15
2025-11-28
490.0
27.40
2025-12-01
490.0
26.75
2025-12-02
490.0
26.45
2025-12-03
470.0
26.10
2025-12-04
460.0
26.10
2025-12-05
460.0
23.95
COFORGE
30/12/2025
1,980
1,977.90
2025-12-05
103.85
XpryDt
StrkPric
atm_premium
2025-09-30
1660.0
108.35
2025-10-28
1620.0
121.75
2025-11-25
1800.0
100.90
2025-12-30
1980.0
103.85
TradDt
StrkPric
atm_premium
2025-11-25
1840.0
113.55
2025-11-26
1880.0
108.15
2025-11-27
1920.0
109.65
2025-11-28
1920.0
108.25
2025-12-01
1920.0
106.95
2025-12-02
1920.0
105.95
2025-12-03
1920.0
103.50
2025-12-04
1980.0
104.00
2025-12-05
1980.0
103.85
TRENT
30/12/2025
4,200
4,184.70
2025-12-05
195.25
XpryDt
StrkPric
atm_premium
2025-09-30
5500.0
305.55
2025-10-28
4800.0
312.70
2025-11-25
4700.0
330.60
2025-12-30
4200.0
195.25
TradDt
StrkPric
atm_premium
2025-11-25
4300.0
259.20
2025-11-26
4300.0
253.20
2025-11-27
4300.0
240.45
2025-11-28
4300.0
236.35
2025-12-01
4200.0
231.30
2025-12-02
4300.0
226.35
2025-12-03
4200.0
214.80
2025-12-04
4200.0
208.85
2025-12-05
4200.0
195.25
PAYTM
30/12/2025
1,360
1,344.60
2025-12-05
72.70
XpryDt
StrkPric
atm_premium
2025-09-30
1260.0
88.20
2025-10-28
1180.0
84.05
2025-11-25
1300.0
102.55
2025-12-30
1360.0
72.70
TradDt
StrkPric
atm_premium
2025-11-25
1260.0
90.80
2025-11-26
1300.0
86.60
2025-11-27
1300.0
87.65
2025-11-28
1340.0
86.90
2025-12-01
1380.0
88.30
2025-12-02
1360.0
84.65
2025-12-03
1340.0
80.30
2025-12-04
1340.0
76.70
2025-12-05
1360.0
72.70
Low Volatile
SRF
30/12/2025
2,900
2,885.40
2025-12-05
129.20
XpryDt
StrkPric
atm_premium
2025-09-30
2850.0
138.00
2025-10-28
2950.0
148.70
2025-11-25
2950.0
148.55
2025-12-30
2900.0
129.20
TradDt
StrkPric
atm_premium
2025-11-25
2800.0
150.45
2025-11-26
2850.0
148.70
2025-11-27
2850.0
151.40
2025-11-28
2950.0
152.30
2025-12-01
2950.0
146.05
2025-12-02
2900.0
138.80
2025-12-03
2850.0
133.90
2025-12-04
2850.0
131.85
2025-12-05
2900.0
129.20
PNB
30/12/2025
122
121.70
2025-12-05
5.51
XpryDt
StrkPric
atm_premium
2025-09-30
104.0
4.50
2025-10-28
115.0
5.90
2025-11-25
123.0
6.50
2025-12-30
122.0
5.51
TradDt
StrkPric
atm_premium
2025-11-25
124.0
7.11
2025-11-26
126.0
7.05
2025-11-27
126.0
6.81
2025-11-28
126.0
6.56
2025-12-01
126.0
6.38
2025-12-02
126.0
6.45
2025-12-03
121.0
6.47
2025-12-04
120.0
5.97
2025-12-05
122.0
5.51
M&M
30/12/2025
3,750
3,717.10
2025-12-05
150.70
XpryDt
StrkPric
atm_premium
2025-09-30
3600.0
171.10
2025-10-28
3450.0
169.95
2025-11-25
3500.0
196.90
2025-12-30
3750.0
150.70
TradDt
StrkPric
atm_premium
2025-11-25
3700.0
202.35
2025-11-26
3700.0
193.70
2025-11-27
3700.0
192.75
2025-11-28
3800.0
188.25
2025-12-01
3750.0
182.30
2025-12-02
3750.0
175.75
2025-12-03
3650.0
163.35
2025-12-04
3700.0
163.05
2025-12-05
3750.0
150.70
MCX
30/12/2025
10,400
10,343.00
2025-12-05
597.45
XpryDt
StrkPric
atm_premium
2025-09-30
7600.0
473.65
2025-10-28
8200.0
549.75
2025-11-25
9300.0
694.35
2025-12-30
10400.0
597.45
TradDt
StrkPric
atm_premium
2025-11-25
9900.0
712.00
2025-11-26
10300.0
708.75
2025-11-27
10500.0
700.25
2025-11-28
10100.0
701.00
2025-12-01
10300.0
678.95
2025-12-02
10300.0
666.75
2025-12-03
10200.0
663.95
2025-12-04
10200.0
647.70
2025-12-05
10400.0
597.45
SBILIFE
30/12/2025
2,040
2,023.70
2025-12-05
64.90
XpryDt
StrkPric
atm_premium
2025-09-30
1820.0
73.15
2025-10-28
1800.0
75.75
2025-11-25
1960.0
76.30
2025-12-30
2040.0
64.90
TradDt
StrkPric
atm_premium
2025-11-25
2040.0
86.75
2025-11-26
2040.0
81.50
2025-11-27
2020.0
77.15
2025-11-28
1980.0
75.00
2025-12-01
1980.0
74.45
2025-12-02
2000.0
72.85
2025-12-03
1980.0
69.70
2025-12-04
2020.0
69.90
2025-12-05
2040.0
64.90
Low Straddle Range
Low Volatile
CHOLAFIN
30/12/2025
1,740
1,730.40
2025-12-05
76.65
XpryDt
StrkPric
atm_premium
2025-09-30
1480.0
70.85
2025-10-28
1560.0
80.50
2025-11-25
1700.0
105.20
2025-12-30
1740.0
76.65
TradDt
StrkPric
atm_premium
2025-11-25
1680.0
91.30
2025-11-26
1720.0
88.80
2025-11-27
1740.0
92.50
2025-11-28
1740.0
89.60
2025-12-01
1740.0
87.80
2025-12-02
1720.0
85.05
2025-12-03
1680.0
82.70
2025-12-04
1680.0
81.00
2025-12-05
1740.0
76.65
ANGELONE
30/12/2025
2,600
2,641.70
2025-12-05
166.00
XpryDt
StrkPric
atm_premium
2025-09-30
2300.0
164.35
2025-10-28
2200.0
190.80
2025-11-25
2500.0
175.85
2025-12-30
2600.0
166.00
TradDt
StrkPric
atm_premium
2025-11-25
2700.0
221.15
2025-11-26
2700.0
213.80
2025-11-27
2700.0
210.55
2025-11-28
2700.0
204.55
2025-12-01
2750.0
201.90
2025-12-02
2750.0
195.50
2025-12-03
2600.0
188.90
2025-12-04
2600.0
177.90
2025-12-05
2600.0
166.00
Low Volatile
MARICO
30/12/2025
740
736.65
2025-12-05
24.35
XpryDt
StrkPric
atm_premium
2025-09-30
730.0
28.05
2025-10-28
710.0
31.50
2025-11-25
730.0
33.15
2025-12-30
740.0
24.35
TradDt
StrkPric
atm_premium
2025-11-25
740.0
32.25
2025-11-26
740.0
30.95
2025-11-27
730.0
30.10
2025-11-28
720.0
29.55
2025-12-01
720.0
29.00
2025-12-02
720.0
27.45
2025-12-03
710.0
26.65
2025-12-04
720.0
25.20
2025-12-05
740.0
24.35
PRESTIGE
30/12/2025
1,700
1,689.70
2025-12-05
88.05
XpryDt
StrkPric
atm_premium
2025-09-30
1520.0
102.45
2025-10-28
1540.0
98.55
2025-11-25
1760.0
115.70
2025-12-30
1700.0
88.05
TradDt
StrkPric
atm_premium
2025-11-20
1720.0
133.65
2025-11-25
1660.0
117.50
2025-11-26
1680.0
112.85
2025-11-27
1680.0
107.10
2025-11-28
1680.0
100.30
2025-12-01
1660.0
100.15
2025-12-02
1660.0
96.20
2025-12-03
1660.0
94.70
2025-12-04
1660.0
92.80
2025-12-05
1700.0
88.05
BHEL
30/12/2025
280
277.75
2025-12-05
15.60
XpryDt
StrkPric
atm_premium
2025-09-30
215.0
12.10
2025-10-28
245.0
14.95
2025-11-25
267.5
15.15
2025-12-30
280.0
15.60
TradDt
StrkPric
atm_premium
2025-11-25
285.0
19.15
2025-11-26
292.5
18.65
2025-11-27
292.5
19.40
2025-11-28
292.5
18.85
2025-12-01
292.5
18.25
2025-12-02
287.5
17.70
2025-12-03
280.0
16.70
2025-12-04
277.5
16.25
2025-12-05
280.0
15.60
INDUSTOWER
30/12/2025
415
415.70
2025-12-05
24.55
XpryDt
StrkPric
atm_premium
2025-09-30
340.0
20.10
2025-10-28
355.0
21.65
2025-11-25
365.0
21.15
2025-12-30
415.0
24.55
TradDt
StrkPric
atm_premium
2025-11-25
405.0
23.40
2025-11-26
410.0
23.05
2025-11-27
405.0
22.95
2025-11-28
405.0
22.10
2025-12-01
400.0
21.30
2025-12-02
405.0
21.45
2025-12-03
405.0
23.15
2025-12-04
405.0
23.55
2025-12-05
415.0
24.55
High Straddle Range
High Volatile
JIOFIN
30/12/2025
305
303.75
2025-12-05
12.85
XpryDt
StrkPric
atm_premium
2025-09-30
310.0
15.45
2025-10-28
305.0
15.55
2025-11-25
310.0
14.80
2025-12-30
305.0
12.85
TradDt
StrkPric
atm_premium
2025-11-25
305.0
16.40
2025-11-26
310.0
15.05
2025-11-27
310.0
15.35
2025-11-28
310.0
14.95
2025-12-01
305.0
14.95
2025-12-02
305.0
14.65
2025-12-03
300.0
14.45
2025-12-04
305.0
13.40
2025-12-05
305.0
12.85
GODREJPROP
30/12/2025
2,100
2,082.40
2025-12-05
108.05
XpryDt
StrkPric
atm_premium
2025-09-30
1950.0
122.30
2025-10-28
2040.0
126.60
2025-11-25
2300.0
156.55
2025-12-30
2100.0
108.05
TradDt
StrkPric
atm_premium
2025-11-25
2100.0
136.20
2025-11-26
2120.0
126.70
2025-11-27
2120.0
124.55
2025-11-28
2120.0
125.15
2025-12-01
2100.0
124.75
2025-12-02
2100.0
123.15
2025-12-03
2080.0
122.85
2025-12-04
2100.0
117.65
2025-12-05
2100.0
108.05
POLYCAB
30/12/2025
7,300
7,257.00
2025-12-05
303.45
XpryDt
StrkPric
atm_premium
2025-09-30
7300.0
346.75
2025-10-28
7400.0
417.95
2025-11-25
7800.0
391.25
2025-12-30
7300.0
303.45
TradDt
StrkPric
atm_premium
2025-11-25
7500.0
343.90
2025-11-26
7600.0
334.45
2025-11-27
7500.0
328.70
2025-11-28
7500.0
337.10
2025-12-01
7400.0
351.90
2025-12-02
7400.0
343.70
2025-12-03
7300.0
335.80
2025-12-04
7400.0
313.20
2025-12-05
7300.0
303.45
TORNTPOWER
30/12/2025
1,300
1,289.85
2025-12-05
61.20
XpryDt
StrkPric
atm_premium
2025-09-30
1260.0
63.85
2025-10-28
1240.0
75.50
2025-11-25
1320.0
75.25
2025-12-30
1300.0
61.20
TradDt
StrkPric
atm_premium
2025-11-25
1300.0
78.35
2025-11-26
1320.0
76.60
2025-11-27
1320.0
74.65
2025-11-28
1320.0
71.65
2025-12-01
1320.0
69.95
2025-12-02
1320.0
67.25
2025-12-03
1300.0
65.30
2025-12-04
1300.0
63.30
2025-12-05
1300.0
61.20
CANBK
30/12/2025
149
148.65
2025-12-05
7.44
XpryDt
StrkPric
atm_premium
2025-09-30
108.0
4.85
2025-10-28
127.0
7.50
2025-11-25
138.0
7.50
2025-12-30
149.0
7.44
TradDt
StrkPric
atm_premium
2025-11-25
149.0
9.03
2025-11-26
151.0
8.88
2025-11-27
152.0
8.72
2025-11-28
152.0
8.45
2025-12-01
151.0
8.52
2025-12-02
152.0
8.47
2025-12-03
147.0
8.16
2025-12-04
148.0
7.92
2025-12-05
149.0
7.44
High Volatile
TATASTEEL
30/12/2025
167
167.10
2025-12-05
7.21
XpryDt
StrkPric
atm_premium
2025-09-30
167.5
7.75
2025-10-28
175.0
8.40
2025-11-25
185.0
10.00
2025-12-30
167.5
7.21
TradDt
StrkPric
atm_premium
2025-11-25
167.5
9.44
2025-11-26
170.0
8.76
2025-11-27
170.0
8.66
2025-11-28
170.0
8.46
2025-12-01
170.0
8.23
2025-12-02
170.0
8.20
2025-12-03
167.5
7.93
2025-12-04
167.5
7.64
2025-12-05
167.5
7.21
KFINTECH
30/12/2025
1,080
1,066.35
2025-12-05
64.25
XpryDt
StrkPric
atm_premium
2025-09-30
1100.0
75.25
2025-10-28
1080.0
77.95
2025-11-25
1100.0
77.45
2025-12-30
1080.0
64.25
TradDt
StrkPric
atm_premium
2025-11-04
1080.0
125.00
2025-11-17
1080.0
112.05
2025-11-18
1080.0
112.10
2025-11-25
1060.0
78.10
2025-11-26
1080.0
71.85
2025-11-27
1080.0
69.85
2025-11-28
1060.0
65.75
2025-12-01
1100.0
68.15
2025-12-02
1100.0
69.70
2025-12-03
1080.0
69.35
2025-12-04
1080.0
66.05
2025-12-05
1080.0
64.25
NATIONALUM
30/12/2025
275
273.15
2025-12-05
14.70
XpryDt
StrkPric
atm_premium
2025-09-30
210.0
12.55
2025-10-28
222.5
14.30
2025-11-25
235.0
16.00
2025-12-30
275.0
14.70
TradDt
StrkPric
atm_premium
2025-11-25
255.0
17.45
2025-11-26
260.0
16.74
2025-11-27
262.5
17.38
2025-11-28
262.5
16.86
2025-12-01
265.0
16.70
2025-12-02
267.5
16.40
2025-12-03
267.5
16.20
2025-12-04
270.0
15.40
2025-12-05
275.0
14.70
MPHASIS
30/12/2025
2,950
2,953.60
2025-12-05
141.20
XpryDt
StrkPric
atm_premium
2025-09-30
2800.0
178.65
2025-10-28
2750.0
164.80
2025-11-25
2800.0
165.80
2025-12-30
2950.0
141.20
TradDt
StrkPric
atm_premium
2025-11-06
2800.0
243.80
2025-11-25
2800.0
186.80
2025-11-26
2800.0
172.90
2025-11-27
2800.0
165.15
2025-11-28
2850.0
163.10
2025-12-01
2850.0
156.20
2025-12-02
2850.0
158.00
2025-12-03
2850.0
153.35
2025-12-04
2950.0
149.45
2025-12-05
2950.0
141.20
AUBANK
30/12/2025
960
960.70
2025-12-05
40.05
XpryDt
StrkPric
atm_premium
2025-09-30
700.0
34.80
2025-10-28
750.0
44.70
2025-11-25
880.0
43.25
2025-12-30
960.0
40.05
TradDt
StrkPric
atm_premium
2025-11-25
950.0
50.90
2025-11-26
960.0
48.65
2025-11-27
950.0
47.45
2025-11-28
960.0
46.45
2025-12-01
950.0
45.95
2025-12-02
960.0
45.20
2025-12-03
960.0
44.10
2025-12-04
950.0
42.70
2025-12-05
960.0
40.05
HDFCLIFE
30/12/2025
770
768.30
2025-12-05
27.40
XpryDt
StrkPric
atm_premium
2025-09-30
760.0
33.20
2025-10-28
760.0
33.95
2025-11-25
740.0
28.20
2025-12-30
770.0
27.40
TradDt
StrkPric
atm_premium
2025-11-25
770.0
33.80
2025-11-26
790.0
32.75
2025-11-27
780.0
31.65
2025-11-28
770.0
32.55
2025-12-01
770.0
31.50
2025-12-02
760.0
30.45
2025-12-03
750.0
29.15
2025-12-04
770.0
29.35
2025-12-05
770.0
27.40
BDL
30/12/2025
1,520
1,512.40
2025-12-05
100.10
XpryDt
StrkPric
atm_premium
2025-09-30
1450.0
88.70
2025-10-28
1560.0
106.80
2025-11-25
1540.0
112.35
2025-12-30
1520.0
100.10
TradDt
StrkPric
atm_premium
2025-11-25
1480.0
111.40
2025-11-26
1500.0
104.50
2025-11-27
1520.0
100.10
2025-11-28
1520.0
99.50
2025-12-01
1540.0
100.15
2025-12-02
1540.0
102.00
2025-12-03
1480.0
100.90
2025-12-04
1540.0
103.85
2025-12-05
1520.0
100.10
High Straddle Range
PFC
30/12/2025
355
352.65
2025-12-05
15.25
XpryDt
StrkPric
atm_premium
2025-09-30
400.0
19.40
2025-10-28
415.0
20.80
2025-11-25
400.0
21.80
2025-12-30
355.0
15.25
TradDt
StrkPric
atm_premium
2025-11-25
360.0
18.65
2025-11-26
365.0
18.15
2025-11-27
370.0
17.75
2025-11-28
365.0
17.40
2025-12-01
365.0
17.50
2025-12-02
365.0
17.25
2025-12-03
355.0
16.85
2025-12-04
355.0
16.00
2025-12-05
355.0
15.25
OBEROIRLTY
30/12/2025
1,660
1,657.70
2025-12-05
76.55
XpryDt
StrkPric
atm_premium
2025-09-30
1640.0
82.95
2025-10-28
1620.0
94.00
2025-11-25
1780.0
91.10
2025-12-30
1660.0
76.55
TradDt
StrkPric
atm_premium
2025-11-25
1640.0
101.50
2025-11-26
1680.0
93.80
2025-11-27
1660.0
93.65
2025-11-28
1660.0
86.55
2025-12-01
1620.0
87.20
2025-12-02
1640.0
85.05
2025-12-03
1640.0
82.00
2025-12-04
1660.0
78.25
2025-12-05
1660.0
76.55
TORNTPHARM
30/12/2025
3,800
3,785.85
2025-12-05
136.60
XpryDt
StrkPric
atm_premium
2025-10-28
3550.0
137.75
2025-11-25
3600.0
154.05
2025-12-30
3800.0
136.60
TradDt
StrkPric
atm_premium
2025-11-24
3750.0
179.45
2025-11-25
3750.0
171.25
2025-11-26
3800.0
167.45
2025-11-27
3750.0
158.50
2025-11-28
3750.0
151.85
2025-12-01
3750.0
148.00
2025-12-02
3750.0
137.20
2025-12-03
3750.0
135.70
2025-12-04
3800.0
143.85
2025-12-05
3800.0
136.60
High Volatile
TATAPOWER
30/12/2025
385
384.50
2025-12-05
14.50
XpryDt
StrkPric
atm_premium
2025-09-30
385.0
14.95
2025-10-28
395.0
16.45
2025-11-25
405.0
18.90
2025-12-30
385.0
14.50
TradDt
StrkPric
atm_premium
2025-11-25
380.0
17.85
2025-11-26
395.0
17.25
2025-11-27
395.0
17.55
2025-11-28
395.0
17.25
2025-12-01
390.0
16.60
2025-12-02
390.0
16.15
2025-12-03
385.0
15.50
2025-12-04
385.0
15.20
2025-12-05
385.0
14.50
RECLTD
30/12/2025
355
353.30
2025-12-05
14.45
XpryDt
StrkPric
atm_premium
2025-09-30
370.0
17.55
2025-10-28
380.0
20.20
2025-11-25
375.0
19.05
2025-12-30
355.0
14.45
TradDt
StrkPric
atm_premium
2025-11-25
355.0
18.20
2025-11-26
360.0
17.45
2025-11-27
365.0
17.30
2025-11-28
365.0
17.05
2025-12-01
360.0
16.90
2025-12-02
360.0
16.70
2025-12-03
355.0
16.80
2025-12-04
355.0
15.55
2025-12-05
355.0
14.45
EICHERMOT
30/12/2025
7,250
7,208.00
2025-12-05
263.60
XpryDt
StrkPric
atm_premium
2025-09-30
6600.0
251.75
2025-10-28
6950.0
288.70
2025-11-25
7050.0
356.40
2025-12-30
7250.0
263.60
TradDt
StrkPric
atm_premium
2025-11-25
7250.0
356.15
2025-11-26
7250.0
330.30
2025-11-27
7050.0
326.55
2025-11-28
7100.0
315.80
2025-12-01
7150.0
305.80
2025-12-02
7150.0
292.75
2025-12-03
7100.0
278.90
2025-12-04
7150.0
276.15
2025-12-05
7250.0
263.60
MAXHEALTH
30/12/2025
1,100
1,097.40
2025-12-05
53.55
XpryDt
StrkPric
atm_premium
2025-09-30
1180.0
59.65
2025-10-28
1080.0
62.65
2025-11-25
1160.0
67.80
2025-12-30
1100.0
53.55
TradDt
StrkPric
atm_premium
2025-11-25
1160.0
74.60
2025-11-26
1180.0
70.60
2025-11-27
1160.0
66.30
2025-11-28
1160.0
64.50
2025-12-01
1140.0
65.90
2025-12-02
1120.0
60.25
2025-12-03
1100.0
58.20
2025-12-04
1080.0
56.70
2025-12-05
1100.0
53.55
ADANIENT
30/12/2025
2,280
2,265.40
2025-12-05
122.90
XpryDt
StrkPric
atm_premium
2025-09-30
2300.0
118.55
2025-10-28
2600.0
151.90
2025-11-25
2480.0
175.70
2025-12-30
2280.0
122.90
TradDt
StrkPric
atm_premium
2025-11-25
2346.15
150.30
2025-11-26
2326.75
143.85
2025-11-27
2260.00
145.20
2025-11-28
2300.00
143.35
2025-12-01
2280.00
136.00
2025-12-02
2260.00
132.85
2025-12-03
2200.00
129.20
2025-12-04
2229.80
129.05
2025-12-05
2280.00
122.90
YESBANK
30/12/2025
23
22.60
2025-12-05
1.14
XpryDt
StrkPric
atm_premium
2025-09-30
21.0
1.15
2025-10-28
22.0
1.40
2025-11-25
23.0
1.40
2025-12-30
23.0
1.14
TradDt
StrkPric
atm_premium
2025-10-29
23.0
2.10
2025-11-18
23.0
1.65
2025-11-25
23.0
1.39
2025-11-26
23.0
1.38
2025-11-27
23.0
1.31
2025-11-28
23.0
1.29
2025-12-01
23.0
1.36
2025-12-02
23.0
1.25
2025-12-03
23.0
1.33
2025-12-04
23.0
1.19
2025-12-05
23.0
1.14
INDIANB
30/12/2025
810
808.95
2025-12-05
42.85
XpryDt
StrkPric
atm_premium
2025-09-30
670.0
30.55
2025-10-28
760.0
44.85
2025-11-25
860.0
52.45
2025-12-30
810.0
42.85
TradDt
StrkPric
atm_premium
2025-11-25
880.0
54.00
2025-11-26
890.0
51.00
2025-11-27
870.0
50.90
2025-11-28
870.0
48.30
2025-12-01
890.0
47.60
2025-12-02
860.0
47.95
2025-12-03
820.0
48.80
2025-12-04
810.0
45.45
2025-12-05
810.0
42.85
High Volatile
POWERGRID
30/12/2025
270
269.80
2025-12-05
8.45
XpryDt
StrkPric
atm_premium
2025-09-30
285.0
9.55
2025-10-28
290.0
11.30
2025-11-25
285.0
13.40
2025-12-30
270.0
8.45
TradDt
StrkPric
atm_premium
2025-11-25
275.0
11.05
2025-11-26
277.5
10.55
2025-11-27
275.0
10.35
2025-11-28
272.5
10.30
2025-12-01
272.5
10.20
2025-12-02
270.0
10.05
2025-12-03
270.0
9.30
2025-12-04
270.0
8.95
2025-12-05
270.0
8.45
CUMMINSIND
30/12/2025
4,500
4,468.90
2025-12-05
195.50
XpryDt
StrkPric
atm_premium
2025-09-30
3950.0
184.70
2025-10-28
3950.0
184.35
2025-11-25
4350.0
258.50
2025-12-30
4500.0
195.50
TradDt
StrkPric
atm_premium
2025-11-25
4350.0
252.45
2025-11-26
4450.0
236.85
2025-11-27
4500.0
239.75
2025-11-28
4500.0
231.30
2025-12-01
4550.0
230.40
2025-12-02
4500.0
220.15
2025-12-03
4550.0
208.70
2025-12-04
4500.0
204.10
2025-12-05
4500.0
195.50
PGEL
30/12/2025
560
553.85
2025-12-05
41.80
XpryDt
StrkPric
atm_premium
2025-09-30
560.0
48.9
2025-10-28
520.0
41.6
2025-11-25
570.0
49.3
2025-12-30
560.0
41.8
TradDt
StrkPric
atm_premium
2025-11-25
570.0
53.00
2025-11-26
610.0
60.00
2025-11-27
590.0
50.50
2025-11-28
590.0
49.25
2025-12-01
590.0
47.05
2025-12-02
590.0
45.20
2025-12-03
580.0
44.00
2025-12-04
580.0
43.45
2025-12-05
560.0
41.80
High Straddle Range
ADANIGREEN
30/12/2025
1,020
1,017.65
2025-12-05
66.55
XpryDt
StrkPric
atm_premium
2025-09-30
940.0
57.70
2025-10-28
1080.0
83.95
2025-11-25
1140.0
86.60
2025-12-30
1020.0
66.55
TradDt
StrkPric
atm_premium
2025-11-25
1020.0
83.65
2025-11-26
1040.0
82.00
2025-11-27
1040.0
81.15
2025-11-28
1060.0
82.85
2025-12-01
1040.0
83.05
2025-12-02
1020.0
78.10
2025-12-03
1020.0
72.35
2025-12-04
1020.0
71.00
2025-12-05
1020.0
66.55
High Straddle Range
CDSL
30/12/2025
1,560
1,550.60
2025-12-05
84.50
XpryDt
StrkPric
atm_premium
2025-09-30
1520.0
85.35
2025-10-28
1500.0
86.35
2025-11-25
1600.0
105.20
2025-12-30
1560.0
84.50
TradDt
StrkPric
atm_premium
2025-11-25
1580.0
106.65
2025-11-26
1640.0
100.50
2025-11-27
1640.0
99.60
2025-11-28
1620.0
98.75
2025-12-01
1620.0
99.10
2025-12-02
1600.0
96.70
2025-12-03
1560.0
94.05
2025-12-04
1540.0
90.95
2025-12-05
1560.0
84.50
SUNPHARMA
30/12/2025
1,820
1,805.30
2025-12-05
51.05
XpryDt
StrkPric
atm_premium
2025-09-30
1600.0
54.80
2025-10-28
1640.0
64.75
2025-11-25
1700.0
71.45
2025-12-30
1820.0
51.05
TradDt
StrkPric
atm_premium
2025-11-25
1780.0
71.45
2025-11-26
1820.0
67.00
2025-11-27
1820.0
61.05
2025-11-28
1840.0
62.55
2025-12-01
1820.0
62.95
2025-12-02
1820.0
61.75
2025-12-03
1820.0
57.05
2025-12-04
1820.0
54.40
2025-12-05
1820.0
51.05
Low Straddle Range
Low Volatile
LT
30/12/2025
4,060
4,038.20
2025-12-05
117.90
XpryDt
StrkPric
atm_premium
2025-09-30
3550.0
111.45
2025-10-28
3750.0
140.95
2025-11-25
4060.0
145.00
2025-12-30
4060.0
117.90
TradDt
StrkPric
atm_premium
2025-11-25
4020.0
155.00
2025-11-26
4080.0
148.65
2025-11-27
4100.0
150.00
2025-11-28
4100.0
146.30
2025-12-01
4080.0
144.85
2025-12-02
4060.0
138.20
2025-12-03
4000.0
129.60
2025-12-04
4000.0
124.75
2025-12-05
4060.0
117.90
Low Straddle Range
COALINDIA
30/12/2025
380
379.95
2025-12-05
10.50
XpryDt
StrkPric
atm_premium
2025-09-30
395.0
12.90
2025-10-28
385.0
13.40
2025-11-25
390.0
14.45
2025-12-30
380.0
10.50
TradDt
StrkPric
atm_premium
2025-11-25
372.50
13.40
2025-11-26
379.75
13.00
2025-11-27
379.75
12.90
2025-11-28
377.50
13.25
2025-12-01
380.00
12.20
2025-12-02
380.00
11.85
2025-12-03
377.25
11.70
2025-12-04
380.00
11.00
2025-12-05
380.00
10.50
CAMS
30/12/2025
780
775.70
2025-12-05
40.65
XpryDt
StrkPric
atm_premium
2025-09-30
3800.0
207.05
2025-10-28
3850.0
223.75
2025-11-25
3950.0
219.50
2025-12-30
780.0
40.65
TradDt
StrkPric
atm_premium
2025-11-25
3900.0
245.10
2025-11-26
3950.0
240.25
2025-11-27
3900.0
237.65
2025-11-28
3900.0
228.55
2025-12-01
3950.0
234.45
2025-12-02
3850.0
228.05
2025-12-03
3900.0
221.75
2025-12-04
4000.0
211.85
2025-12-05
780.0
40.65
NTPC
30/12/2025
325
323.30
2025-12-05
9.85
XpryDt
StrkPric
atm_premium
2025-09-30
330.0
11.40
2025-10-28
345.0
12.65
2025-11-25
335.0
12.85
2025-12-30
325.0
9.85
TradDt
StrkPric
atm_premium
2025-11-25
325.0
12.35
2025-11-26
327.5
11.65
2025-11-27
330.0
11.40
2025-11-28
330.0
11.60
2025-12-01
330.0
11.25
2025-12-02
330.0
10.95
2025-12-03
325.0
11.10
2025-12-04
325.0
10.65
2025-12-05
325.0
9.85
MAZDOCK
30/12/2025
2,650
2,616.30
2025-12-05
164.15
XpryDt
StrkPric
atm_premium
2025-10-28
2900.0
202.35
2025-12-30
2650.0
164.15
TradDt
StrkPric
atm_premium
2025-11-25
2650.0
198.50
2025-11-26
2700.0
179.35
2025-11-27
2700.0
177.20
2025-11-28
2700.0
174.30
2025-12-01
2700.0
173.70
2025-12-02
2650.0
166.00
2025-12-03
2650.0
154.15
2025-12-04
2650.0
163.15
2025-12-05
2650.0
164.15
ULTRACEMCO
30/12/2025
11,700
11,597.00
2025-12-05
348.20
XpryDt
StrkPric
atm_premium
2025-09-30
12700.0
454.15
2025-10-28
12100.0
506.85
2025-11-25
12000.0
442.50
2025-12-30
11700.0
348.20
TradDt
StrkPric
atm_premium
2025-11-25
11600.0
444.10
2025-11-26
11800.0
416.85
2025-11-27
11700.0
414.25
2025-11-28
11700.0
405.10
2025-12-01
11700.0
394.60
2025-12-02
11700.0
393.60
2025-12-03
11600.0
371.80
2025-12-04
11700.0
350.35
2025-12-05
11700.0
348.20
Low Straddle Range
Low Volatile
SYMBOL Expiry Date Strike Price Spot Price Updated on ATM Premium Expiry Wise History Current Expiry History Straddle Range Indicative Volatility