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
24/03/2026
23,600
23,581.20
2026-03-17
509.80
XpryDt
StrkPric
atm_premium
2024-08-08
25000.0
301.80
2024-08-29
24850.0
272.35
2024-09-05
25200.0
273.45
2024-09-12
25200.0
281.25
2024-09-19
25350.0
302.90
2024-10-03
26200.0
306.30
2024-10-10
25350.0
357.50
2024-10-17
25050.0
342.15
2024-10-24
24800.0
321.50
2024-10-31
24450.0
317.30
2024-11-07
24300.0
427.10
2024-11-14
24200.0
356.55
2024-11-21
23550.0
288.35
2024-11-28
23350.0
381.05
2024-12-05
24000.0
370.00
2024-12-12
24700.0
435.75
2024-12-19
24600.0
335.55
2024-12-26
24000.0
409.60
2025-01-02
23800.0
366.45
2025-01-09
24200.0
370.75
2025-01-16
23600.0
359.25
2025-01-23
23350.0
369.50
2025-01-30
23250.0
372.80
2025-02-06
23350.0
609.05
2025-02-13
23650.0
376.15
2025-02-20
23050.0
362.35
2025-02-27
22950.0
323.80
2025-03-06
22600.0
283.45
2025-03-13
22550.0
318.60
2025-03-20
22400.0
267.50
2025-03-27
23200.0
271.85
2025-04-03
23650.0
320.50
2025-04-24
23850.0
382.80
2025-05-15
24200.0
544.30
2025-05-22
25050.0
394.20
2025-05-29
24650.0
404.35
2025-06-05
24850.0
406.30
2025-06-12
24800.0
372.00
2025-06-19
24900.0
354.50
2025-06-26
24800.0
382.55
2025-07-03
25550.0
338.35
2025-07-10
25450.0
313.65
2025-07-17
25400.0
278.85
2025-07-24
25150.0
263.15
2025-07-31
25100.0
246.55
2025-08-07
24800.0
302.55
2025-08-14
24650.0
265.10
2025-08-21
24650.0
280.55
2025-08-28
25150.0
238.40
2025-09-09
24600.0
266.65
2025-09-16
24900.0
249.75
2025-09-23
25300.0
245.70
2025-09-30
25250.0
246.30
2025-10-07
24700.0
259.00
2025-10-14
25150.0
220.95
2025-10-28
25900.0
271.70
2025-11-04
26000.0
325.75
2025-11-11
25650.0
285.30
2025-11-18
25750.0
303.35
2025-11-25
25950.0
320.10
2025-12-02
25950.0
288.35
2025-12-09
26100.0
277.80
2025-12-16
25900.0
267.50
2025-12-23
25900.0
257.15
2025-12-30
26200.0
219.80
2026-01-06
26000.0
219.70
2026-01-13
26200.0
220.55
2026-01-20
25750.0
276.20
2026-01-27
25250.0
316.65
2026-02-03
25300.0
488.65
2026-02-10
25750.0
379.65
2026-02-17
25950.0
274.95
2026-02-24
25750.0
307.40
2026-03-17
24350.0
532.95
2026-03-24
23600.0
509.80
TradDt
StrkPric
atm_premium
2026-03-17
23600.0
509.8
Low Straddle Range
High Volatile
BANKNIFTY
30/03/2026
55,000
54,876.00
2026-03-17
1,811.30
XpryDt
StrkPric
atm_premium
2024-11-27
50300.0
1125.20
2024-12-24
53600.0
1201.20
2025-01-30
48700.0
1298.15
2025-02-27
49400.0
1241.45
2025-04-24
51200.0
1625.50
2025-05-29
55500.0
1260.40
2025-06-26
55600.0
1290.65
2025-07-31
56400.0
1100.85
2025-09-30
55700.0
819.15
2025-10-28
57000.0
892.95
2025-11-25
58500.0
996.90
2025-12-30
59100.0
888.05
2026-01-27
59800.0
975.40
2026-02-24
60800.0
909.80
2026-03-30
55000.0
1811.30
TradDt
StrkPric
atm_premium
2026-02-24
61400.0
1742.00
2026-02-25
61400.0
1682.65
2026-02-26
61500.0
1619.50
2026-02-27
60900.0
1664.15
2026-03-02
60200.0
1851.15
2026-03-04
59100.0
2270.85
2026-03-05
59400.0
1903.05
2026-03-06
58100.0
2300.05
2026-03-09
56300.0
2810.95
2026-03-10
57300.0
2076.85
2026-03-11
56000.0
2380.15
2026-03-12
55400.0
2347.00
2026-03-13
53900.0
2537.45
2026-03-16
54600.0
2204.40
2026-03-17
55000.0
1811.30
Low Straddle Range
High Volatile
RELIANCE
30/03/2026
1,400
1,397.60
2026-03-17
44.45
XpryDt
StrkPric
atm_premium
2024-08-29
2960.0
76.00
2024-09-26
2960.0
69.00
2024-10-31
2720.0
69.70
2024-12-26
1280.0
34.85
2025-01-30
1300.0
38.45
2025-02-27
1220.0
37.15
2025-04-24
1220.0
46.95
2025-05-29
1460.0
39.65
2025-06-26
1430.0
40.95
2025-07-31
1480.0
46.70
2025-09-30
1420.0
33.25
2025-10-28
1380.0
45.10
2025-11-25
1520.0
35.20
2025-12-30
1550.0
34.35
2026-01-27
1460.0
52.90
2026-02-24
1470.0
37.40
2026-03-30
1400.0
44.45
TradDt
StrkPric
atm_premium
2026-02-24
1440.0
64.15
2026-02-25
1400.0
67.60
2026-02-26
1410.0
62.15
2026-02-27
1400.0
61.50
2026-03-02
1370.0
73.60
2026-03-04
1350.0
77.25
2026-03-05
1390.0
64.45
2026-03-06
1410.0
67.40
2026-03-09
1430.0
68.35
2026-03-10
1410.0
58.55
2026-03-11
1390.0
64.75
2026-03-12
1400.0
59.70
2026-03-13
1380.0
62.50
2026-03-16
1390.0
53.95
2026-03-17
1400.0
44.45
Low Straddle Range
BSE
30/03/2026
3,000
2,973.60
2026-03-17
174.45
XpryDt
StrkPric
atm_premium
2024-12-26
5700.0
330.00
2025-01-30
6000.0
387.10
2025-02-27
5100.0
359.25
2025-04-24
5700.0
441.55
2025-05-29
7250.0
451.70
2025-06-26
2700.0
202.00
2025-07-31
2450.0
162.25
2025-09-30
2200.0
152.35
2025-10-28
2450.0
149.60
2025-11-25
2800.0
160.45
2025-12-30
2650.0
146.35
2026-01-27
2850.0
156.20
2026-02-24
3200.0
196.60
2026-03-30
3000.0
174.45
TradDt
StrkPric
atm_premium
2026-02-24
2750.0
261.05
2026-02-25
2800.0
248.30
2026-02-26
2800.0
247.85
2026-02-27
2700.0
245.10
2026-03-02
2650.0
245.30
2026-03-04
2650.0
243.70
2026-03-05
2750.0
222.05
2026-03-06
2750.0
224.15
2026-03-09
2800.0
228.05
2026-03-10
2850.0
218.45
2026-03-11
2850.0
218.20
2026-03-12
2850.0
209.15
2026-03-13
2800.0
208.20
2026-03-16
2850.0
199.75
2026-03-17
3000.0
174.45
Low Volatile
MARUTI
30/03/2026
13,000
12,972.20
2026-03-17
500.55
XpryDt
StrkPric
atm_premium
2024-08-29
12300.0
351.35
2024-09-26
12400.0
325.05
2024-10-31
12100.0
438.70
2024-12-26
11300.0
316.75
2025-01-30
12100.0
434.60
2025-02-27
12700.0
324.20
2025-04-24
11600.0
367.05
2025-05-29
12900.0
385.20
2025-06-26
12400.0
343.70
2025-07-31
12500.0
308.75
2025-09-30
15700.0
403.95
2025-10-28
16300.0
437.45
2025-11-25
15700.0
417.95
2025-12-30
16400.0
366.10
2026-01-27
16200.0
465.20
2026-02-24
15400.0
450.50
2026-03-30
13000.0
500.55
TradDt
StrkPric
atm_premium
2026-02-24
15000.0
698.00
2026-02-25
15200.0
640.70
2026-02-26
15300.0
657.65
2026-02-27
14900.0
687.80
2026-03-02
14400.0
757.70
2026-03-04
14200.0
767.40
2026-03-05
14400.0
663.80
2026-03-06
14200.0
740.65
2026-03-09
13600.0
823.30
2026-03-10
13900.0
686.20
2026-03-11
13500.0
758.45
2026-03-12
13100.0
783.00
2026-03-13
12600.0
750.00
2026-03-16
12800.0
637.00
2026-03-17
13000.0
500.55
WAAREEENER
30/03/2026
2,900
2,883.05
2026-03-17
185.65
XpryDt
StrkPric
atm_premium
2026-01-27
2550.0
170.30
2026-02-24
3200.0
197.95
2026-03-30
2900.0
185.65
TradDt
StrkPric
atm_premium
2026-02-24
3050.0
335.65
2026-02-25
2700.0
336.20
2026-02-26
2750.0
299.60
2026-02-27
2700.0
290.60
2026-03-02
2650.0
273.50
2026-03-04
2650.0
282.10
2026-03-05
2650.0
242.40
2026-03-06
2650.0
246.65
2026-03-09
2600.0
239.65
2026-03-10
2650.0
224.05
2026-03-11
2700.0
226.45
2026-03-12
2750.0
224.75
2026-03-13
2750.0
211.95
2026-03-16
2800.0
191.70
2026-03-17
2900.0
185.65
Low Volatile
BHARTIARTL
30/03/2026
1,820
1,827.00
2026-03-17
58.30
XpryDt
StrkPric
atm_premium
2024-08-29
1480.0
41.80
2024-09-26
1640.0
43.15
2024-10-31
1720.0
51.75
2024-12-26
1680.0
52.25
2025-01-30
1620.0
53.80
2025-02-27
1720.0
41.60
2025-04-24
1760.0
47.55
2025-05-29
1820.0
59.65
2025-06-26
1840.0
51.05
2025-07-31
1900.0
50.00
2025-09-30
1940.0
42.85
2025-10-28
1980.0
41.85
2025-11-25
2080.0
52.25
2025-12-30
2100.0
48.55
2026-01-27
2020.0
57.20
2026-02-24
2020.0
54.40
2026-03-30
1820.0
58.30
TradDt
StrkPric
atm_premium
2026-02-24
1960.0
92.60
2026-02-25
1920.0
91.00
2026-02-26
1940.0
84.40
2026-02-27
1900.0
86.70
2026-03-02
1880.0
87.00
2026-03-04
1920.0
87.70
2026-03-05
1920.0
81.40
2026-03-06
1880.0
84.25
2026-03-09
1880.0
86.60
2026-03-10
1860.0
79.65
2026-03-11
1820.0
85.35
2026-03-12
1800.0
82.30
2026-03-13
1800.0
78.50
2026-03-16
1800.0
67.55
2026-03-17
1820.0
58.30
Low Straddle Range
TCS
30/03/2026
2,400
2,391.70
2026-03-17
98.35
XpryDt
StrkPric
atm_premium
2024-08-29
4450.0
107.25
2024-09-26
4550.0
118.95
2024-10-31
4150.0
102.45
2024-12-26
4500.0
116.80
2025-01-30
4150.0
126.15
2025-02-27
3950.0
111.85
2025-04-24
3240.0
145.05
2025-05-29
3560.0
103.90
2025-06-26
3440.0
101.85
2025-07-31
3200.0
88.05
2025-09-30
3180.0
87.20
2025-10-28
2980.0
84.85
2025-11-25
3140.0
88.70
2025-12-30
3220.0
79.25
2026-01-27
3140.0
87.25
2026-02-24
2920.0
128.95
2026-03-30
2400.0
98.35
TradDt
StrkPric
atm_premium
2026-02-24
2600.0
197.30
2026-02-25
2640.0
181.65
2026-02-26
2660.0
165.20
2026-02-27
2640.0
164.20
2026-03-02
2620.0
162.60
2026-03-04
2600.0
162.05
2026-03-05
2600.0
142.90
2026-03-06
2560.0
147.20
2026-03-09
2540.0
147.80
2026-03-10
2520.0
135.30
2026-03-11
2480.0
142.40
2026-03-12
2460.0
131.65
2026-03-13
2420.0
131.80
2026-03-16
2420.0
120.60
2026-03-17
2400.0
98.35
High Volatile
INFY
30/03/2026
1,240
1,232.90
2026-03-17
58.05
XpryDt
StrkPric
atm_premium
2024-08-29
1860.0
43.80
2024-09-26
1940.0
47.65
2024-10-31
1860.0
52.75
2024-12-26
2000.0
53.15
2025-01-30
1820.0
69.25
2025-02-27
1860.0
54.55
2025-04-24
1420.0
96.40
2025-05-29
1600.0
55.15
2025-06-26
1600.0
56.60
2025-07-31
1600.0
79.05
2025-09-30
1520.0
49.85
2025-10-28
1460.0
72.50
2025-11-25
1540.0
51.65
2025-12-30
1600.0
39.10
2026-01-27
1600.0
63.00
2026-02-24
1480.0
69.25
2026-03-30
1240.0
58.05
TradDt
StrkPric
atm_premium
2026-02-24
1280.0
116.65
2026-02-25
1300.0
107.45
2026-02-26
1300.0
99.75
2026-02-27
1300.0
97.40
2026-03-02
1300.0
95.85
2026-03-04
1320.0
92.90
2026-03-05
1300.0
86.15
2026-03-06
1320.0
80.60
2026-03-09
1320.0
78.20
2026-03-10
1300.0
77.45
2026-03-11
1280.0
80.75
2026-03-12
1260.0
75.45
2026-03-13
1260.0
72.30
2026-03-16
1240.0
68.20
2026-03-17
1240.0
58.05
ETERNAL
30/03/2026
235
234.65
2026-03-17
14.11
XpryDt
StrkPric
atm_premium
2025-04-24
220.0
11.35
2025-05-29
245.0
12.60
2025-06-26
250.0
12.40
2025-07-31
260.0
15.20
2025-09-30
330.0
12.65
2025-10-28
355.0
21.00
2025-11-25
310.0
13.80
2025-12-30
285.0
11.40
2026-01-27
300.0
16.30
2026-02-24
300.0
16.35
2026-03-30
235.0
14.11
TradDt
StrkPric
atm_premium
2026-02-24
255.0
23.10
2026-02-25
250.0
22.50
2026-02-26
250.0
21.65
2026-02-27
245.0
20.75
2026-03-02
245.0
19.99
2026-03-04
240.0
20.51
2026-03-05
240.0
18.37
2026-03-06
235.0
19.40
2026-03-09
230.0
19.05
2026-03-10
230.0
18.99
2026-03-11
225.0
18.41
2026-03-12
220.0
17.73
2026-03-13
215.0
16.83
2026-03-16
220.0
15.60
2026-03-17
235.0
14.11
High Straddle Range
TATAPOWER
30/03/2026
400
400.85
2026-03-17
17.95
XpryDt
StrkPric
atm_premium
2024-08-29
415.0
16.25
2024-09-26
445.0
16.90
2024-10-31
455.0
19.40
2024-12-26
430.0
15.40
2025-01-30
375.0
16.25
2025-02-27
340.0
16.50
2025-04-24
365.0
19.45
2025-05-29
405.0
17.40
2025-06-26
395.0
14.75
2025-07-31
410.0
13.85
2025-09-30
395.0
12.40
2025-10-28
400.0
12.10
2025-11-25
390.0
12.45
2025-12-30
380.0
10.30
2026-01-27
370.0
11.25
2026-02-24
377.5
14.25
2026-03-30
400.0
17.95
TradDt
StrkPric
atm_premium
2026-02-24
382.5
20.15
2026-02-25
382.5
19.70
2026-02-26
382.5
19.65
2026-02-27
380.0
19.50
2026-03-02
370.0
20.00
2026-03-04
367.5
21.30
2026-03-05
377.5
19.45
2026-03-06
377.5
19.75
2026-03-09
375.0
21.10
2026-03-10
382.5
18.70
2026-03-11
387.5
20.35
2026-03-12
402.5
21.75
2026-03-13
397.5
21.30
2026-03-16
392.5
19.15
2026-03-17
400.0
17.95
MIDCPNIFTY
30/03/2026
12,750
12,736.30
2026-03-17
512.25
XpryDt
StrkPric
atm_premium
2024-12-30
13125.0
305.25
2025-01-30
12250.0
356.25
2025-02-27
11125.0
467.95
2025-04-24
11250.0
500.10
2025-05-29
12850.0
419.80
2025-06-26
13000.0
413.40
2025-07-31
13200.0
315.05
2025-09-30
13200.0
270.50
2025-10-28
13225.0
279.05
2025-11-25
13925.0
326.35
2025-12-30
13700.0
304.95
2026-01-27
13725.0
329.45
2026-02-24
13950.0
329.45
2026-03-30
12750.0
512.25
TradDt
StrkPric
atm_premium
2026-02-24
13500.0
582.90
2026-02-25
13625.0
552.30
2026-02-26
13725.0
538.15
2026-02-27
13550.0
552.80
2026-03-02
13325.0
629.55
2026-03-04
13075.0
739.65
2026-03-05
13300.0
639.65
2026-03-06
13175.0
708.25
2026-03-09
12975.0
769.85
2026-03-10
13250.0
608.05
2026-03-11
12975.0
660.60
2026-03-12
12975.0
641.35
2026-03-13
12625.0
680.65
2026-03-16
12625.0
607.85
2026-03-17
12750.0
512.25
High Volatile
ICICIBANK
30/03/2026
1,290
1,288.70
2026-03-17
40.40
XpryDt
StrkPric
atm_premium
2024-08-29
1190.0
31.25
2024-09-26
1250.0
30.20
2024-10-31
1270.0
40.70
2024-12-26
1350.0
33.65
2025-01-30
1230.0
52.45
2025-02-27
1260.0
34.85
2025-04-24
1320.0
53.25
2025-05-29
1460.0
35.75
2025-06-26
1420.0
37.85
2025-07-31
1430.0
47.85
2025-09-30
1420.0
29.55
2025-10-28
1400.0
43.25
2025-11-25
1360.0
34.25
2025-12-30
1360.0
29.50
2026-01-27
1420.0
52.20
2026-02-24
1410.0
29.30
2026-03-30
1290.0
40.40
TradDt
StrkPric
atm_premium
2026-02-24
1400.0
46.70
2026-02-25
1410.0
45.30
2026-02-26
1410.0
47.00
2026-02-27
1390.0
48.00
2026-03-02
1380.0
49.35
2026-03-04
1370.0
54.65
2026-03-05
1360.0
46.70
2026-03-06
1320.0
60.55
2026-03-09
1280.0
64.15
2026-03-10
1310.0
52.60
2026-03-11
1300.0
56.45
2026-03-12
1270.0
56.30
2026-03-13
1260.0
56.00
2026-03-16
1270.0
47.65
2026-03-17
1290.0
40.40
Low Straddle Range
M&M
30/03/2026
3,150
3,128.95
2026-03-17
147.95
XpryDt
StrkPric
atm_premium
2024-08-29
2850.0
98.00
2024-09-26
2750.0
89.10
2024-10-31
3000.0
119.35
2024-12-26
3100.0
116.65
2025-01-30
2950.0
137.65
2025-02-27
2950.0
130.35
2025-04-24
2600.0
134.85
2025-05-29
3150.0
124.75
2025-06-26
3000.0
116.00
2025-07-31
3200.0
128.20
2025-09-30
3650.0
125.00
2025-10-28
3500.0
118.60
2025-11-25
3750.0
132.70
2025-12-30
3600.0
109.90
2026-01-27
3650.0
114.90
2026-02-24
3700.0
167.10
2026-03-30
3150.0
147.95
TradDt
StrkPric
atm_premium
2026-02-24
3450.0
197.35
2026-02-25
3500.0
191.45
2026-02-26
3500.0
190.95
2026-02-27
3400.0
192.65
2026-03-02
3350.0
199.35
2026-03-04
3300.0
207.25
2026-03-05
3350.0
184.00
2026-03-06
3350.0
187.80
2026-03-09
3200.0
208.35
2026-03-10
3300.0
180.05
2026-03-11
3200.0
199.90
2026-03-12
3050.0
206.45
2026-03-13
2950.0
203.20
2026-03-16
3050.0
176.60
2026-03-17
3150.0
147.95
HDFCBANK
30/03/2026
845
845.35
2026-03-17
27.10
XpryDt
StrkPric
atm_premium
2024-08-29
1630.0
35.55
2024-09-26
1670.0
32.85
2024-10-31
1690.0
52.20
2024-12-26
1870.0
41.30
2025-01-30
1640.0
61.65
2025-02-27
1700.0
41.65
2025-04-24
1820.0
59.50
2025-05-29
1940.0
47.95
2025-06-26
1920.0
49.50
2025-07-31
1960.0
71.60
2025-09-30
970.0
23.35
2025-10-28
985.0
30.05
2025-11-25
995.0
25.15
2025-12-30
990.0
22.10
2026-01-27
930.0
33.90
2026-02-24
930.0
24.80
2026-03-30
845.0
27.10
TradDt
StrkPric
atm_premium
2026-02-24
920.0
39.10
2026-02-25
915.0
37.00
2026-02-26
905.0
37.75
2026-02-27
895.0
37.30
2026-03-02
885.0
38.45
2026-03-04
875.0
42.50
2026-03-05
880.0
35.50
2026-03-06
865.0
39.90
2026-03-09
845.0
42.50
2026-03-10
855.0
34.75
2026-03-11
840.0
35.80
2026-03-12
835.0
35.45
2026-03-13
820.0
37.15
2026-03-16
840.0
33.00
2026-03-17
845.0
27.10
TATASTEEL
30/03/2026
195
195.45
2026-03-17
9.82
XpryDt
StrkPric
atm_premium
2024-08-29
150.0
5.65
2024-09-26
155.0
5.90
2024-10-31
155.0
5.55
2024-12-26
150.0
4.95
2025-01-30
130.0
5.70
2025-02-27
135.0
5.85
2025-04-24
135.0
8.30
2025-05-29
157.5
5.90
2025-06-26
152.5
5.60
2025-07-31
162.5
5.80
2025-09-30
172.5
5.95
2025-10-28
175.0
6.10
2025-11-25
180.0
8.03
2025-12-30
170.0
5.18
2026-01-27
190.0
7.42
2026-02-24
208.0
9.59
2026-03-30
195.0
9.82
TradDt
StrkPric
atm_premium
2026-02-24
211.0
13.06
2026-02-25
215.0
13.25
2026-02-26
216.0
13.01
2026-02-27
214.0
12.76
2026-03-02
212.0
12.95
2026-03-04
197.0
14.92
2026-03-05
201.0
12.84
2026-03-06
199.0
13.35
2026-03-09
192.0
13.56
2026-03-10
196.0
12.15
2026-03-11
195.0
12.97
2026-03-12
194.0
12.41
2026-03-13
184.0
13.12
2026-03-16
187.0
11.21
2026-03-17
195.0
9.82
INDIGO
30/03/2026
4,300
4,287.90
2026-03-17
206.35
XpryDt
StrkPric
atm_premium
2024-08-29
4300.0
147.05
2024-09-26
4950.0
171.00
2024-10-31
4700.0
186.10
2024-12-26
4450.0
143.75
2025-01-30
4100.0
227.15
2025-02-27
4250.0
187.10
2025-04-24
5150.0
263.20
2025-05-29
5600.0
270.70
2025-06-26
5300.0
257.35
2025-07-31
5850.0
241.20
2025-09-30
5700.0
164.00
2025-10-28
5850.0
171.45
2025-11-25
5800.0
184.10
2025-12-30
5000.0
194.60
2026-01-27
4750.0
176.65
2026-02-24
5000.0
194.60
2026-03-30
4300.0
206.35
TradDt
StrkPric
atm_premium
2026-02-24
4900.0
259.35
2026-02-25
5000.0
269.40
2026-02-26
4950.0
277.50
2026-02-27
4850.0
284.60
2026-03-02
4550.0
348.10
2026-03-04
4400.0
358.40
2026-03-05
4500.0
277.90
2026-03-06
4400.0
307.85
2026-03-09
4250.0
343.80
2026-03-10
4400.0
282.55
2026-03-11
4350.0
313.15
2026-03-12
4250.0
302.85
2026-03-13
4150.0
285.40
2026-03-16
4200.0
252.60
2026-03-17
4300.0
206.35
BEL
30/03/2026
440
439.35
2026-03-17
19.55
XpryDt
StrkPric
atm_premium
2024-08-29
305.0
13.85
2024-09-26
290.0
12.10
2024-10-31
290.0
13.90
2024-12-26
315.0
12.15
2025-01-30
280.0
14.70
2025-02-27
250.0
14.10
2025-04-24
285.0
15.70
2025-05-29
365.0
22.85
2025-06-26
395.0
17.15
2025-07-31
395.0
16.45
2025-09-30
415.0
14.70
2025-10-28
410.0
14.20
2025-11-25
425.0
16.00
2025-12-30
385.0
12.25
2026-01-27
420.0
15.90
2026-02-24
440.0
20.20
2026-03-30
440.0
19.55
TradDt
StrkPric
atm_premium
2026-02-24
435.0
27.60
2026-02-25
440.0
26.55
2026-02-26
450.0
26.45
2026-02-27
445.0
27.10
2026-03-02
455.0
28.80
2026-03-04
445.0
31.40
2026-03-05
460.0
27.00
2026-03-06
470.0
29.35
2026-03-09
460.0
30.15
2026-03-10
465.0
26.80
2026-03-11
455.0
28.10
2026-03-12
455.0
26.35
2026-03-13
440.0
26.05
2026-03-16
430.0
22.30
2026-03-17
440.0
19.55
POLICYBZR
30/03/2026
1,500
1,498.20
2026-03-17
94.95
XpryDt
StrkPric
atm_premium
2024-12-26
2100.0
117.00
2025-01-30
1750.0
117.50
2025-02-27
1550.0
102.95
2025-04-24
1540.0
110.80
2025-05-29
1760.0
117.60
2025-06-26
1900.0
100.40
2025-07-31
1780.0
90.45
2025-09-30
1800.0
87.50
2025-10-28
1680.0
76.15
2025-11-25
1800.0
84.90
2025-12-30
1780.0
84.85
2026-01-27
1660.0
74.30
2026-02-24
1560.0
101.75
2026-03-30
1500.0
94.95
TradDt
StrkPric
atm_premium
2026-02-24
1500.0
142.55
2026-02-25
1520.0
134.90
2026-02-26
1540.0
127.00
2026-02-27
1480.0
124.70
2026-03-02
1480.0
124.70
2026-03-04
1480.0
127.75
2026-03-05
1480.0
119.50
2026-03-06
1440.0
120.65
2026-03-09
1440.0
120.25
2026-03-10
1480.0
111.05
2026-03-11
1460.0
112.50
2026-03-12
1460.0
107.55
2026-03-13
1440.0
103.75
2026-03-16
1480.0
101.20
2026-03-17
1500.0
94.95
High Straddle Range
SBIN
30/03/2026
1,065
1,064.70
2026-03-17
43.20
XpryDt
StrkPric
atm_premium
2024-08-29
810.0
27.55
2024-09-26
790.0
23.80
2024-10-31
820.0
23.50
2024-12-26
860.0
24.45
2025-01-30
770.0
28.70
2025-02-27
720.0
26.50
2025-04-24
760.0
31.55
2025-05-29
790.0
26.50
2025-06-26
790.0
24.85
2025-07-31
820.0
21.30
2025-09-30
860.0
23.55
2025-10-28
885.0
21.70
2025-11-25
960.0
25.20
2025-12-30
975.0
22.10
2026-01-27
1030.0
26.55
2026-02-24
1180.0
42.00
2026-03-30
1065.0
43.20
TradDt
StrkPric
atm_premium
2026-02-24
1230.0
67.10
2026-02-25
1210.0
62.70
2026-02-26
1220.0
59.60
2026-02-27
1210.0
58.80
2026-03-02
1195.0
56.55
2026-03-04
1180.0
60.10
2026-03-05
1175.0
52.90
2026-03-06
1150.0
56.70
2026-03-09
1105.0
62.95
2026-03-10
1120.0
54.40
2026-03-11
1095.0
58.65
2026-03-12
1090.0
57.95
2026-03-13
1050.0
59.25
2026-03-16
1065.0
52.20
2026-03-17
1065.0
43.20
High Volatile
SUNPHARMA
30/03/2026
1,800
1,794.40
2026-03-17
44.10
XpryDt
StrkPric
atm_premium
2024-08-29
1740.0
34.95
2024-09-26
1860.0
30.75
2024-10-31
1920.0
48.90
2024-12-26
1820.0
34.15
2025-01-30
1780.0
54.75
2025-02-27
1700.0
52.00
2025-04-24
1700.0
71.50
2025-05-29
1740.0
67.90
2025-06-26
1680.0
55.80
2025-07-31
1700.0
39.10
2025-09-30
1620.0
39.20
2025-10-28
1660.0
43.80
2025-11-25
1740.0
47.25
2025-12-30
1800.0
39.05
2026-01-27
1710.0
50.85
2026-02-24
1710.0
38.50
2026-03-30
1800.0
44.10
TradDt
StrkPric
atm_premium
2026-02-24
1740.0
70.50
2026-02-25
1770.0
68.15
2026-02-26
1790.0
66.10
2026-02-27
1750.0
68.55
2026-03-02
1760.0
67.35
2026-03-04
1750.0
72.05
2026-03-05
1790.0
61.60
2026-03-06
1800.0
66.65
2026-03-09
1810.0
69.10
2026-03-10
1820.0
57.85
2026-03-11
1830.0
59.85
2026-03-12
1830.0
55.05
2026-03-13
1800.0
56.10
2026-03-16
1780.0
52.05
2026-03-17
1800.0
44.10
Low Straddle Range
Low Volatile
PERSISTENT
30/03/2026
4,500
4,529.40
2026-03-17
292.80
XpryDt
StrkPric
atm_premium
2024-08-29
4850.0
223.90
2024-09-26
5350.0
225.15
2024-10-31
5550.0
294.20
2024-12-26
6500.0
249.50
2025-01-30
6000.0
418.05
2025-02-27
5600.0
286.80
2025-04-24
4600.0
367.95
2025-05-29
5700.0
309.15
2025-06-26
5900.0
290.40
2025-07-31
5600.0
350.95
2025-09-30
5600.0
285.90
2025-10-28
5700.0
262.05
2025-11-25
6100.0
253.95
2025-12-30
6300.0
253.05
2026-01-27
6300.0
368.10
2026-02-24
5700.0
333.20
2026-03-30
4500.0
292.80
TradDt
StrkPric
atm_premium
2026-02-24
4700.0
554.95
2026-02-25
4800.0
501.35
2026-02-26
4800.0
460.50
2026-02-27
4700.0
445.45
2026-03-02
4700.0
433.25
2026-03-04
4700.0
442.45
2026-03-05
4700.0
388.65
2026-03-06
4800.0
393.50
2026-03-09
4800.0
391.80
2026-03-10
4800.0
352.90
2026-03-11
4700.0
366.75
2026-03-12
4700.0
357.25
2026-03-13
4600.0
350.75
2026-03-16
4600.0
321.30
2026-03-17
4500.0
292.80
COFORGE
30/03/2026
1,080
1,073.90
2026-03-17
69.35
XpryDt
StrkPric
atm_premium
2024-08-29
6100.0
259.45
2024-09-26
7000.0
297.65
2024-10-31
7200.0
366.70
2024-12-26
9300.0
312.95
2025-01-30
8700.0
550.25
2025-02-27
7800.0
391.20
2025-04-24
6300.0
535.80
2025-05-29
8500.0
416.20
2025-06-26
1800.0
89.75
2025-07-31
1860.0
107.10
2025-09-30
1800.0
88.00
2025-10-28
1760.0
102.90
2025-11-25
1840.0
73.65
2025-12-30
1860.0
75.20
2026-01-27
1680.0
103.35
2026-02-24
1520.0
90.40
2026-03-30
1080.0
69.35
TradDt
StrkPric
atm_premium
2026-02-24
1220.0
138.60
2026-02-25
1220.0
128.75
2026-02-26
1200.0
123.30
2026-02-27
1200.0
120.10
2026-03-02
1180.0
113.50
2026-03-04
1180.0
114.25
2026-03-05
1160.0
102.90
2026-03-06
1160.0
100.20
2026-03-09
1180.0
99.45
2026-03-10
1140.0
94.70
2026-03-11
1120.0
97.00
2026-03-12
1120.0
90.20
2026-03-13
1080.0
85.05
2026-03-16
1080.0
76.85
2026-03-17
1080.0
69.35
High Straddle Range
BAJFINANCE
30/03/2026
870
868.60
2026-03-17
39.65
XpryDt
StrkPric
atm_premium
2024-08-29
6600.0
178.60
2024-09-26
7600.0
297.35
2024-10-31
6900.0
286.85
2024-12-26
7200.0
214.50
2025-01-30
7200.0
303.30
2025-02-27
8400.0
303.50
2025-04-24
8900.0
382.10
2025-05-29
9200.0
325.90
2025-06-26
9300.0
328.15
2025-07-31
940.0
42.70
2025-09-30
1010.0
34.00
2025-10-28
1060.0
44.25
2025-11-25
1020.0
35.35
2025-12-30
1000.0
30.30
2026-01-27
950.0
31.15
2026-02-24
970.0
34.05
2026-03-30
870.0
39.65
TradDt
StrkPric
atm_premium
2026-02-24
1030.0
52.65
2026-02-25
1030.0
53.15
2026-02-26
1020.0
53.95
2026-02-27
1000.0
53.10
2026-03-02
980.0
53.95
2026-03-04
950.0
57.45
2026-03-05
960.0
50.15
2026-03-06
950.0
52.95
2026-03-09
940.0
55.50
2026-03-10
940.0
49.05
2026-03-11
900.0
56.70
2026-03-12
870.0
54.30
2026-03-13
860.0
51.30
2026-03-16
880.0
45.95
2026-03-17
870.0
39.65
AMBER
30/03/2026
6,800
6,778.05
2026-03-17
410.50
XpryDt
StrkPric
atm_premium
2025-07-31
7600.0
453.80
2025-09-30
8300.0
434.60
2025-10-28
8100.0
437.90
2025-11-25
7200.0
331.40
2025-12-30
6600.0
286.55
2026-01-27
6100.0
278.40
2026-02-24
7600.0
452.20
2026-03-30
6800.0
410.50
TradDt
StrkPric
atm_premium
2026-02-24
7900.0
703.25
2026-02-25
8100.0
648.20
2026-02-26
8000.0
631.50
2026-02-27
8000.0
671.25
2026-03-02
7900.0
640.05
2026-03-04
7700.0
638.05
2026-03-05
7900.0
582.40
2026-03-06
7900.0
614.70
2026-03-09
7300.0
762.30
2026-03-10
7500.0
634.00
2026-03-11
7300.0
624.00
2026-03-12
7000.0
595.10
2026-03-13
6500.0
564.55
2026-03-16
6500.0
491.95
2026-03-17
6800.0
410.50
HINDALCO
30/03/2026
940
936.65
2026-03-17
47.95
XpryDt
StrkPric
atm_premium
2024-08-29
640.0
22.90
2024-09-26
680.0
27.00
2024-10-31
760.0
29.90
2024-12-26
660.0
22.65
2025-01-30
620.0
25.40
2025-02-27
610.0
26.65
2025-04-24
600.0
36.35
2025-05-29
660.0
30.05
2025-06-26
640.0
23.60
2025-07-31
680.0
22.30
2025-09-30
750.0
23.70
2025-10-28
770.0
25.85
2025-11-25
800.0
29.65
2025-12-30
850.0
27.50
2026-01-27
950.0
39.05
2026-02-24
970.0
67.40
2026-03-30
940.0
47.95
TradDt
StrkPric
atm_premium
2026-02-24
930.0
61.80
2026-02-25
940.0
59.85
2026-02-26
950.0
57.05
2026-02-27
930.0
57.60
2026-03-02
940.0
61.30
2026-03-04
930.0
66.10
2026-03-05
960.0
66.40
2026-03-06
960.0
67.85
2026-03-09
950.0
66.05
2026-03-10
960.0
59.60
2026-03-11
960.0
61.80
2026-03-12
970.0
61.40
2026-03-13
910.0
63.75
2026-03-16
920.0
55.40
2026-03-17
940.0
47.95
HDFCLIFE
30/03/2026
640
642.30
2026-03-17
24.15
XpryDt
StrkPric
atm_premium
2024-08-29
690.0
23.90
2024-09-26
705.0
23.10
2024-10-31
745.0
18.50
2024-12-26
630.0
20.80
2025-01-30
640.0
23.05
2025-02-27
630.0
20.40
2025-04-24
685.0
29.55
2025-05-29
750.0
22.55
2025-06-26
750.0
23.80
2025-07-31
740.0
23.80
2025-09-30
770.0
24.15
2025-10-28
760.0
28.75
2025-11-25
780.0
22.50
2025-12-30
760.0
20.25
2026-01-27
750.0
28.85
2026-02-24
700.0
21.75
2026-03-30
640.0
24.15
TradDt
StrkPric
atm_premium
2026-02-24
740.0
33.85
2026-02-25
740.0
32.00
2026-02-26
740.0
30.95
2026-02-27
720.0
31.80
2026-03-02
710.0
32.10
2026-03-04
690.0
36.40
2026-03-05
690.0
31.95
2026-03-06
670.0
33.70
2026-03-09
660.0
34.80
2026-03-10
660.0
30.95
2026-03-11
650.0
30.75
2026-03-12
650.0
29.60
2026-03-13
630.0
28.75
2026-03-16
630.0
25.65
2026-03-17
640.0
24.15
AXISBANK
30/03/2026
1,230
1,228.10
2026-03-17
42.55
XpryDt
StrkPric
atm_premium
2024-08-29
1170.0
31.90
2024-09-26
1220.0
30.75
2024-10-31
1200.0
33.30
2024-12-26
1150.0
33.55
2025-01-30
990.0
36.15
2025-02-27
1000.0
29.75
2025-04-24
1070.0
44.25
2025-05-29
1210.0
37.10
2025-06-26
1210.0
34.60
2025-07-31
1100.0
34.00
2025-09-30
1130.0
28.55
2025-10-28
1170.0
49.95
2025-11-25
1230.0
33.85
2025-12-30
1230.0
30.80
2026-01-27
1300.0
39.05
2026-02-24
1350.0
36.85
2026-03-30
1230.0
42.55
TradDt
StrkPric
atm_premium
2026-02-24
1390.0
64.05
2026-02-25
1410.0
60.55
2026-02-26
1400.0
57.55
2026-02-27
1390.0
56.65
2026-03-02
1380.0
58.85
2026-03-04
1350.0
64.10
2026-03-05
1360.0
51.90
2026-03-06
1320.0
61.40
2026-03-09
1290.0
67.10
2026-03-10
1320.0
55.15
2026-03-11
1260.0
64.10
2026-03-12
1240.0
60.65
2026-03-13
1200.0
60.00
2026-03-16
1210.0
50.75
2026-03-17
1230.0
42.55
BPCL
30/03/2026
300
300.00
2026-03-17
16.25
XpryDt
StrkPric
atm_premium
2024-08-29
330.0
13.55
2024-09-26
340.0
15.00
2024-10-31
345.0
15.25
2024-12-26
305.0
11.15
2025-01-30
275.0
15.15
2025-02-27
250.0
11.35
2025-04-24
295.0
15.80
2025-05-29
320.0
13.05
2025-06-26
315.0
15.15
2025-07-31
340.0
13.75
2025-09-30
325.0
11.05
2025-10-28
340.0
13.65
2025-11-25
375.0
13.65
2025-12-30
367.5
13.30
2026-01-27
355.0
14.65
2026-02-24
390.0
17.20
2026-03-30
300.0
16.25
TradDt
StrkPric
atm_premium
2026-02-24
375.0
24.45
2026-02-25
385.0
23.90
2026-02-26
390.0
23.85
2026-02-27
385.0
24.10
2026-03-02
375.0
26.10
2026-03-04
355.0
29.00
2026-03-05
360.0
24.25
2026-03-06
355.0
26.15
2026-03-09
335.0
28.95
2026-03-10
325.0
25.35
2026-03-11
325.0
25.05
2026-03-12
325.0
24.10
2026-03-13
320.0
22.35
2026-03-16
305.0
19.95
2026-03-17
300.0
16.25
High Volatile
DIXON
30/03/2026
10,300
10,288.50
2026-03-17
687.45
XpryDt
StrkPric
atm_premium
2024-08-29
12400.0
593.60
2024-09-26
13100.0
667.80
2024-10-31
15500.0
858.50
2024-12-26
18000.0
775.00
2025-01-30
17250.0
1249.45
2025-02-27
14000.0
933.75
2025-04-24
14250.0
959.75
2025-05-29
16750.0
1310.50
2025-06-26
14250.0
702.65
2025-07-31
16000.0
1053.90
2025-09-30
18250.0
751.40
2025-10-28
16750.0
937.30
2025-11-25
15500.0
703.90
2025-12-30
13250.0
630.05
2026-01-27
11100.0
733.45
2026-02-24
11800.0
712.80
2026-03-30
10300.0
687.45
TradDt
StrkPric
atm_premium
2026-02-24
10600.0
1003.45
2026-02-25
10400.0
987.15
2026-02-26
10200.0
947.40
2026-02-27
10600.0
951.60
2026-03-02
10200.0
945.75
2026-03-04
10200.0
972.50
2026-03-05
10200.0
872.75
2026-03-06
10100.0
896.35
2026-03-09
9800.0
890.25
2026-03-10
11000.0
1031.00
2026-03-11
10600.0
948.85
2026-03-12
10700.0
913.40
2026-03-13
10300.0
905.10
2026-03-16
10300.0
783.65
2026-03-17
10300.0
687.45
High Straddle Range
BAJAJ-AUTO
30/03/2026
9,100
9,109.95
2026-03-17
384.00
XpryDt
StrkPric
atm_premium
2024-08-29
9900.0
301.95
2024-09-26
11800.0
422.80
2024-10-31
10100.0
383.00
2024-12-26
9100.0
313.00
2025-01-30
8600.0
433.60
2025-02-27
8500.0
301.75
2025-04-24
7800.0
391.55
2025-05-29
8500.0
331.45
2025-06-26
8500.0
283.50
2025-07-31
8390.0
260.50
2025-09-30
9100.0
296.55
2025-10-28
9000.0
306.15
2025-11-25
8900.0
294.20
2025-12-30
8900.0
245.05
2026-01-27
9600.0
293.70
2026-02-24
9900.0
326.35
2026-03-30
9100.0
384.00
TradDt
StrkPric
atm_premium
2026-02-24
9800.0
515.60
2026-02-25
10100.0
511.85
2026-02-26
10100.0
519.05
2026-02-27
10000.0
514.75
2026-03-02
9800.0
529.40
2026-03-04
9600.0
519.95
2026-03-05
9800.0
450.00
2026-03-06
9800.0
476.60
2026-03-09
9400.0
511.05
2026-03-10
9600.0
463.30
2026-03-11
9300.0
508.45
2026-03-12
9100.0
500.60
2026-03-13
8800.0
496.35
2026-03-16
9000.0
440.85
2026-03-17
9100.0
384.00
TMPV
30/03/2026
320
319.20
2026-03-17
15.85
XpryDt
StrkPric
atm_premium
2025-11-25
400.0
22.65
2025-12-30
350.0
12.00
2026-01-27
350.0
13.45
2026-02-24
385.0
16.15
2026-03-30
320.0
15.85
TradDt
StrkPric
atm_premium
2026-02-24
380.0
23.95
2026-02-25
385.0
23.30
2026-02-26
395.0
24.25
2026-02-27
385.0
24.60
2026-03-02
375.0
24.65
2026-03-04
350.0
25.75
2026-03-05
355.0
22.15
2026-03-06
350.0
23.20
2026-03-09
335.0
24.75
2026-03-10
345.0
22.05
2026-03-11
335.0
23.20
2026-03-12
325.0
23.35
2026-03-13
315.0
22.45
2026-03-16
315.0
19.40
2026-03-17
320.0
15.85
ITC
30/03/2026
305
304.85
2026-03-17
8.65
XpryDt
StrkPric
atm_premium
2024-08-29
505.0
13.10
2024-09-26
515.0
13.55
2024-10-31
490.0
14.35
2024-12-26
470.0
11.85
2025-01-30
440.0
13.70
2025-02-27
410.0
11.80
2025-04-24
420.0
11.20
2025-05-29
435.0
13.95
2025-06-26
415.0
10.60
2025-07-31
425.0
7.65
2025-09-30
410.0
9.30
2025-10-28
402.5
9.45
2025-11-25
410.0
8.10
2025-12-30
400.0
7.35
2026-01-27
335.0
9.10
2026-02-24
320.0
8.95
2026-03-30
305.0
8.65
TradDt
StrkPric
atm_premium
2026-02-24
326.0
14.60
2026-02-25
321.0
14.10
2026-02-26
320.0
13.20
2026-02-27
315.0
12.75
2026-03-02
316.0
13.05
2026-03-04
312.5
13.35
2026-03-05
313.5
11.95
2026-03-06
311.0
12.70
2026-03-09
307.5
13.25
2026-03-10
311.0
11.05
2026-03-11
310.0
11.60
2026-03-12
305.0
11.85
2026-03-13
302.5
12.05
2026-03-16
308.5
9.05
2026-03-17
305.0
8.65
Low Straddle Range
TATAELXSI
30/03/2026
4,100
4,103.55
2026-03-17
236.35
XpryDt
StrkPric
atm_premium
2024-12-26
7400.0
322.75
2025-01-30
6200.0
256.50
2025-02-27
6200.0
250.75
2025-04-24
4700.0
388.25
2025-05-29
6200.0
278.80
2025-06-26
6400.0
260.85
2025-07-31
6200.0
241.75
2025-09-30
5700.0
244.75
2025-10-28
5400.0
234.30
2025-11-25
5400.0
201.45
2025-12-30
5000.0
167.10
2026-01-27
5500.0
257.10
2026-02-24
5250.0
280.50
2026-03-30
4100.0
236.35
TradDt
StrkPric
atm_premium
2026-02-24
4550.0
427.30
2026-02-25
4600.0
406.05
2026-02-26
4500.0
390.55
2026-02-27
4500.0
376.65
2026-03-02
4450.0
367.70
2026-03-04
4350.0
352.55
2026-03-05
4400.0
311.25
2026-03-06
4300.0
315.65
2026-03-09
4300.0
302.05
2026-03-10
4350.0
278.40
2026-03-11
4350.0
291.70
2026-03-12
4300.0
279.25
2026-03-13
4250.0
275.70
2026-03-16
4200.0
257.25
2026-03-17
4100.0
236.35
MCX
30/03/2026
2,680
2,671.80
2026-03-17
162.10
XpryDt
StrkPric
atm_premium
2024-08-29
4650.0
231.65
2024-09-26
5300.0
256.15
2024-10-31
6600.0
408.40
2024-12-26
6600.0
325.30
2025-01-30
6000.0
406.50
2025-02-27
5500.0
296.60
2025-04-24
5400.0
393.65
2025-05-29
6500.0
381.05
2025-06-26
7600.0
419.20
2025-07-31
8200.0
390.30
2025-09-30
8000.0
412.30
2025-10-28
9600.0
509.05
2025-11-25
9500.0
481.05
2025-12-30
10100.0
458.85
2026-01-27
2420.0
135.50
2026-02-24
2380.0
204.35
2026-03-30
2680.0
162.10
TradDt
StrkPric
atm_premium
2026-02-24
2420.0
223.80
2026-02-25
2460.0
212.60
2026-02-26
2480.0
209.05
2026-02-27
2460.0
211.40
2026-03-02
2520.0
221.85
2026-03-04
2480.0
229.15
2026-03-05
2560.0
213.25
2026-03-06
2540.0
219.50
2026-03-09
2580.0
229.00
2026-03-10
2600.0
213.65
2026-03-11
2540.0
214.15
2026-03-12
2540.0
199.05
2026-03-13
2500.0
192.35
2026-03-16
2560.0
177.70
2026-03-17
2680.0
162.10
CDSL
30/03/2026
1,200
1,199.30
2026-03-17
65.65
XpryDt
StrkPric
atm_premium
2024-12-26
1960.0
96.85
2025-01-30
1600.0
102.30
2025-02-27
1200.0
69.35
2025-04-24
1160.0
74.55
2025-05-29
1360.0
69.85
2025-06-26
1660.0
80.80
2025-07-31
1700.0
92.25
2025-09-30
1580.0
66.10
2025-10-28
1620.0
75.85
2025-11-25
1660.0
73.20
2025-12-30
1480.0
58.60
2026-01-27
1420.0
63.40
2026-02-24
1400.0
69.75
2026-03-30
1200.0
65.65
TradDt
StrkPric
atm_premium
2026-02-24
1340.0
91.20
2026-02-25
1340.0
87.90
2026-02-26
1300.0
89.05
2026-02-27
1260.0
87.55
2026-03-02
1240.0
90.10
2026-03-04
1220.0
94.25
2026-03-05
1240.0
85.10
2026-03-06
1220.0
88.35
2026-03-09
1200.0
90.90
2026-03-10
1260.0
81.50
2026-03-11
1220.0
83.80
2026-03-12
1200.0
81.50
2026-03-13
1180.0
80.00
2026-03-16
1180.0
75.15
2026-03-17
1200.0
65.65
ABB
30/03/2026
6,300
6,310.55
2026-03-17
303.25
XpryDt
StrkPric
atm_premium
2024-08-29
7900.0
347.20
2024-09-26
7700.0
333.25
2024-10-31
8800.0
344.55
2024-12-26
7700.0
276.60
2025-01-30
6500.0
318.10
2025-02-27
5300.0
383.70
2025-04-24
5100.0
301.55
2025-05-29
5800.0
277.95
2025-06-26
6000.0
241.70
2025-07-31
5700.0
255.00
2025-09-30
5400.0
189.15
2025-10-28
5200.0
195.85
2025-11-25
4950.0
195.95
2025-12-30
5200.0
150.80
2026-01-27
4950.0
203.20
2026-02-24
5800.0
306.00
2026-03-30
6300.0
303.25
TradDt
StrkPric
atm_premium
2026-02-24
6100.0
432.45
2026-02-25
6200.0
405.00
2026-02-26
6150.0
384.50
2026-02-27
6100.0
374.80
2026-03-02
6000.0
373.60
2026-03-04
5850.0
392.55
2026-03-05
5950.0
355.60
2026-03-06
6050.0
381.00
2026-03-09
6000.0
373.70
2026-03-10
6250.0
378.15
2026-03-11
6300.0
381.35
2026-03-12
6400.0
374.90
2026-03-13
6350.0
396.85
2026-03-16
6200.0
350.65
2026-03-17
6300.0
303.25
PGEL
30/03/2026
520
523.85
2026-03-17
38.50
XpryDt
StrkPric
atm_premium
2025-07-31
800.0
42.95
2025-09-30
580.0
33.85
2025-10-28
570.0
32.50
2025-11-25
530.0
42.35
2025-12-30
560.0
28.90
2026-01-27
590.0
30.70
2026-02-24
620.0
37.50
2026-03-30
520.0
38.50
TradDt
StrkPric
atm_premium
2026-02-24
620.0
56.15
2026-02-25
620.0
53.30
2026-02-26
630.0
52.50
2026-02-27
630.0
52.35
2026-03-02
620.0
53.50
2026-03-04
600.0
53.55
2026-03-05
620.0
47.80
2026-03-06
610.0
49.90
2026-03-09
520.0
73.10
2026-03-10
550.0
60.75
2026-03-11
550.0
54.60
2026-03-12
530.0
49.50
2026-03-13
500.0
54.65
2026-03-16
510.0
45.95
2026-03-17
520.0
38.50
High Straddle Range
HAL
30/03/2026
3,950
3,962.95
2026-03-17
183.90
XpryDt
StrkPric
atm_premium
2024-08-29
4800.0
252.20
2024-09-26
4700.0
209.00
2024-10-31
4500.0
175.75
2024-12-26
4700.0
190.80
2025-01-30
4100.0
224.70
2025-02-27
3500.0
205.00
2025-04-24
4100.0
256.15
2025-05-29
5150.0
307.40
2025-06-26
5050.0
251.20
2025-07-31
4650.0
202.15
2025-09-30
4900.0
186.85
2025-10-28
4850.0
182.80
2025-11-25
4750.0
207.80
2025-12-30
4250.0
144.30
2026-01-27
4500.0
193.75
2026-02-24
4100.0
267.90
2026-03-30
3950.0
183.90
TradDt
StrkPric
atm_premium
2026-02-24
4000.0
313.55
2026-02-25
4000.0
287.05
2026-02-26
4050.0
276.45
2026-02-27
3950.0
277.40
2026-03-02
3950.0
287.00
2026-03-04
3900.0
320.00
2026-03-05
3900.0
276.60
2026-03-06
4050.0
283.20
2026-03-09
4000.0
273.50
2026-03-10
4050.0
235.40
2026-03-11
4000.0
253.45
2026-03-12
4000.0
243.80
2026-03-13
3900.0
236.90
2026-03-16
3900.0
212.45
2026-03-17
3950.0
183.90
Low Volatile
TECHM
30/03/2026
1,340
1,341.80
2026-03-17
60.65
XpryDt
StrkPric
atm_premium
2024-08-29
1580.0
52.50
2024-09-26
1660.0
52.35
2024-10-31
1680.0
85.65
2024-12-26
1800.0
54.50
2025-01-30
1660.0
100.60
2025-02-27
1660.0
62.95
2025-04-24
1280.0
73.35
2025-05-29
1620.0
57.85
2025-06-26
1660.0
62.25
2025-07-31
1550.0
52.50
2025-09-30
1560.0
50.85
2025-10-28
1440.0
50.15
2025-11-25
1460.0
49.60
2025-12-30
1580.0
45.25
2026-01-27
1600.0
73.35
2026-02-24
1640.0
67.95
2026-03-30
1340.0
60.65
TradDt
StrkPric
atm_premium
2026-02-24
1360.0
116.55
2026-02-25
1380.0
106.60
2026-02-26
1360.0
103.05
2026-02-27
1360.0
99.85
2026-03-02
1340.0
100.95
2026-03-04
1360.0
95.10
2026-03-05
1340.0
87.95
2026-03-06
1340.0
86.00
2026-03-09
1340.0
84.05
2026-03-10
1340.0
76.45
2026-03-11
1340.0
79.55
2026-03-12
1360.0
77.80
2026-03-13
1340.0
75.25
2026-03-16
1340.0
67.10
2026-03-17
1340.0
60.65
BANDHANBNK
30/03/2026
160
159.60
2026-03-17
11.37
XpryDt
StrkPric
atm_premium
2024-08-29
195.0
6.45
2024-09-26
207.5
8.75
2024-10-31
195.0
8.50
2024-12-26
170.0
6.60
2025-01-30
152.5
8.40
2025-02-27
135.0
7.00
2025-04-24
150.0
8.50
2025-05-29
170.0
7.95
2025-06-26
175.0
8.15
2025-07-31
187.5
11.15
2025-09-30
165.0
7.85
2025-10-28
165.0
7.90
2025-11-25
157.5
7.12
2026-01-27
145.0
7.73
2026-02-24
167.5
8.27
2026-03-30
160.0
11.37
TradDt
StrkPric
atm_premium
2026-02-24
182.5
14.22
2026-02-25
185.0
13.66
2026-02-26
187.5
13.73
2026-02-27
182.5
13.83
2026-03-02
177.5
13.60
2026-03-04
177.5
14.00
2026-03-05
185.0
12.89
2026-03-06
182.5
13.91
2026-03-09
175.0
13.78
2026-03-10
182.5
13.01
2026-03-11
182.5
13.65
2026-03-12
177.5
12.90
2026-03-13
175.0
12.69
2026-03-16
162.5
13.12
2026-03-17
160.0
11.37
High Straddle Range
High Volatile
HCLTECH
30/03/2026
1,320
1,321.10
2026-03-17
56.90
XpryDt
StrkPric
atm_premium
2024-08-29
1680.0
45.50
2024-09-26
1820.0
51.15
2024-10-31
1860.0
49.55
2024-12-26
1960.0
54.40
2025-01-30
1800.0
64.70
2025-02-27
1720.0
54.35
2025-04-24
1400.0
90.95
2025-05-29
1660.0
58.65
2025-06-26
1700.0
62.65
2025-07-31
1560.0
48.60
2025-09-30
1480.0
47.95
2025-10-28
1480.0
47.50
2025-11-25
1600.0
47.60
2025-12-30
1660.0
45.85
2026-01-27
1660.0
50.45
2026-02-24
1560.0
67.95
2026-03-30
1320.0
56.90
TradDt
StrkPric
atm_premium
2026-02-24
1340.0
116.95
2026-02-25
1380.0
105.70
2026-02-26
1380.0
99.35
2026-02-27
1380.0
97.40
2026-03-02
1380.0
95.15
2026-03-04
1360.0
96.10
2026-03-05
1360.0
86.55
2026-03-06
1360.0
84.10
2026-03-09
1360.0
81.75
2026-03-10
1360.0
75.60
2026-03-11
1340.0
79.10
2026-03-12
1360.0
73.40
2026-03-13
1320.0
73.55
2026-03-16
1320.0
66.90
2026-03-17
1320.0
56.90
High Volatile
PAYTM
30/03/2026
1,020
1,022.00
2026-03-17
56.80
XpryDt
StrkPric
atm_premium
2024-12-26
980.0
56.80
2025-01-30
900.0
73.50
2025-02-27
720.0
54.15
2025-04-24
840.0
59.85
2025-05-29
860.0
48.75
2025-06-26
880.0
53.55
2025-07-31
1000.0
66.50
2025-09-30
1220.0
64.55
2025-10-28
1280.0
63.35
2025-11-25
1300.0
63.70
2025-12-30
1280.0
52.85
2026-01-27
1320.0
62.45
2026-02-24
1160.0
66.30
2026-03-30
1020.0
56.80
TradDt
StrkPric
atm_premium
2026-02-24
1140.0
101.95
2026-02-25
1140.0
96.00
2026-02-26
1140.0
92.70
2026-02-27
1100.0
90.50
2026-03-02
1060.0
90.00
2026-03-04
1040.0
91.75
2026-03-05
1060.0
81.50
2026-03-06
1040.0
86.00
2026-03-09
1040.0
82.45
2026-03-10
1040.0
77.75
2026-03-11
1020.0
76.25
2026-03-12
1020.0
71.90
2026-03-13
980.0
70.80
2026-03-16
1020.0
65.85
2026-03-17
1020.0
56.80
Low Volatile
APOLLOHOSP
30/03/2026
7,500
7,500.00
2026-03-17
246.45
XpryDt
StrkPric
atm_premium
2024-08-29
6700.0
211.50
2024-09-26
7050.0
207.50
2024-10-31
7000.0
183.30
2024-12-26
7300.0
209.65
2025-01-30
6850.0
225.55
2025-02-27
6300.0
207.90
2025-04-24
6800.0
242.85
2025-05-29
7050.0
202.40
2025-06-26
7000.0
197.85
2025-07-31
7350.0
200.05
2025-09-30
7900.0
204.75
2025-10-28
7850.0
190.80
2025-11-25
7550.0
223.00
2025-12-30
6950.0
171.30
2026-01-27
7300.0
208.15
2026-02-24
7500.0
244.65
2026-03-30
7500.0
246.45
TradDt
StrkPric
atm_premium
2026-02-24
7750.0
1080.20
2026-02-25
7800.0
314.80
2026-02-26
7800.0
314.10
2026-02-27
7850.0
319.90
2026-03-02
7800.0
341.25
2026-03-04
7700.0
382.30
2026-03-05
7800.0
329.90
2026-03-06
7750.0
342.15
2026-03-09
7800.0
362.25
2026-03-10
7850.0
306.25
2026-03-11
7700.0
333.60
2026-03-12
7600.0
315.75
2026-03-13
7550.0
318.85
2026-03-16
7500.0
280.55
2026-03-17
7500.0
246.45
OFSS
30/03/2026
6,300
6,302.05
2026-03-17
334.20
XpryDt
StrkPric
atm_premium
2024-08-29
10900.0
494.90
2024-09-26
12300.0
637.90
2024-10-31
11600.0
675.10
2024-12-26
12250.0
566.95
2025-01-30
10000.0
585.45
2025-02-27
9000.0
497.75
2025-04-24
7600.0
490.50
2025-05-29
8735.0
398.80
2025-06-26
9500.0
503.70
2025-07-31
8800.0
513.80
2025-09-30
9100.0
395.10
2025-10-28
8700.0
552.20
2025-11-25
8400.0
342.15
2025-12-30
7700.0
296.90
2026-01-27
7500.0
407.75
2026-02-24
7200.0
389.55
2026-03-30
6300.0
334.20
TradDt
StrkPric
atm_premium
2026-02-24
6500.0
597.95
2026-02-25
6600.0
548.90
2026-02-26
6900.0
520.20
2026-02-27
6900.0
503.00
2026-03-02
6800.0
492.30
2026-03-04
6800.0
510.15
2026-03-05
6800.0
463.45
2026-03-06
6700.0
492.65
2026-03-09
6700.0
486.40
2026-03-10
6800.0
468.30
2026-03-11
6800.0
478.40
2026-03-12
6700.0
441.30
2026-03-13
6500.0
429.20
2026-03-16
6400.0
384.50
2026-03-17
6300.0
334.20
DLF
30/03/2026
550
547.80
2026-03-17
32.45
XpryDt
StrkPric
atm_premium
2024-08-29
870.0
32.35
2024-09-26
870.0
33.90
2024-10-31
880.0
34.60
2024-12-26
870.0
30.55
2025-01-30
750.0
39.05
2025-02-27
670.0
35.20
2025-04-24
630.0
37.40
2025-05-29
720.0
38.00
2025-06-26
850.0
35.35
2025-07-31
840.0
35.85
2025-09-30
780.0
30.30
2025-10-28
760.0
28.90
2025-11-25
770.0
29.75
2025-12-30
680.0
23.15
2026-01-27
650.0
30.45
2026-02-24
670.0
27.65
2026-03-30
550.0
32.45
TradDt
StrkPric
atm_premium
2026-02-24
620.0
44.75
2026-02-25
610.0
43.85
2026-02-26
620.0
42.15
2026-02-27
610.0
42.20
2026-03-02
590.0
42.65
2026-03-04
570.0
47.05
2026-03-05
590.0
40.90
2026-03-06
580.0
43.85
2026-03-09
580.0
44.65
2026-03-10
590.0
38.25
2026-03-11
570.0
42.95
2026-03-12
560.0
42.00
2026-03-13
540.0
41.00
2026-03-16
530.0
38.00
2026-03-17
550.0
32.45
High Volatile
ONGC
30/03/2026
265
264.75
2026-03-17
10.60
XpryDt
StrkPric
atm_premium
2024-08-29
330.0
14.85
2024-09-26
290.0
12.20
2024-10-31
285.0
10.10
2024-12-26
255.0
7.80
2025-01-30
267.5
9.45
2025-02-27
230.0
9.90
2025-04-24
230.0
12.15
2025-05-29
247.5
10.05
2025-06-26
252.5
10.05
2025-07-31
247.5
6.40
2025-09-30
240.0
5.95
2025-10-28
247.5
6.35
2025-11-25
255.0
6.70
2025-12-30
232.5
5.76
2026-01-27
249.0
7.17
2026-02-24
272.0
13.60
2026-03-30
265.0
10.60
TradDt
StrkPric
atm_premium
2026-02-24
278.75
19.05
2026-02-25
278.75
17.20
2026-02-26
280.75
16.85
2026-02-27
280.75
17.55
2026-03-02
282.00
19.70
2026-03-04
277.75
19.85
2026-03-05
277.75
16.75
2026-03-06
279.00
18.05
2026-03-09
271.75
20.10
2026-03-10
270.75
16.70
2026-03-11
271.00
17.15
2026-03-12
271.75
15.90
2026-03-13
265.00
14.40
2026-03-16
261.00
12.70
2026-03-17
265.00
10.60
VEDL
30/03/2026
695
699.35
2026-03-17
38.75
XpryDt
StrkPric
atm_premium
2024-08-29
430.0
18.80
2024-09-26
460.0
19.60
2024-10-31
480.0
21.80
2024-12-26
520.0
21.70
2025-01-30
460.0
23.10
2025-02-27
410.0
23.10
2025-04-24
380.0
27.45
2025-05-29
440.0
18.90
2025-06-26
460.0
20.05
2025-07-31
450.0
19.60
2025-09-30
460.0
19.00
2025-10-28
485.0
20.60
2025-11-25
525.0
26.65
2025-12-30
570.0
22.20
2026-01-27
675.0
37.70
2026-02-24
705.0
41.80
2026-03-30
695.0
38.75
TradDt
StrkPric
atm_premium
2026-02-24
695.0
53.25
2026-02-25
725.0
58.10
2026-02-26
735.0
55.20
2026-02-27
720.0
55.05
2026-03-02
725.0
58.40
2026-03-04
705.0
59.80
2026-03-05
715.0
55.45
2026-03-06
720.0
56.35
2026-03-09
710.0
54.15
2026-03-10
720.0
48.30
2026-03-11
715.0
52.15
2026-03-12
720.0
51.95
2026-03-13
685.0
52.05
2026-03-16
680.0
44.65
2026-03-17
695.0
38.75
COALINDIA
30/03/2026
462
462.25
2026-03-17
18.35
XpryDt
StrkPric
atm_premium
2024-08-29
510.0
19.30
2024-09-26
490.0
17.15
2024-10-31
495.0
18.15
2024-12-26
410.0
13.65
2025-01-30
390.0
16.25
2025-02-27
355.0
13.40
2025-04-24
395.0
16.40
2025-05-29
405.0
13.40
2025-06-26
390.0
13.30
2025-07-31
390.0
9.85
2025-09-30
400.0
10.30
2025-10-28
385.0
9.15
2025-11-25
387.5
9.65
2025-12-30
385.0
7.40
2026-01-27
435.0
16.75
2026-02-24
417.5
18.85
2026-03-30
462.5
18.35
TradDt
StrkPric
atm_premium
2026-02-24
432.5
22.00
2026-02-25
440.0
21.70
2026-02-26
435.0
21.80
2026-02-27
432.5
21.95
2026-03-02
427.5
22.75
2026-03-04
437.5
26.25
2026-03-05
450.0
25.15
2026-03-06
442.5
24.45
2026-03-09
440.0
26.90
2026-03-10
445.0
22.35
2026-03-11
447.5
22.95
2026-03-12
470.0
25.20
2026-03-13
467.5
25.30
2026-03-16
460.0
21.05
2026-03-17
462.5
18.35
POLYCAB
30/03/2026
7,200
7,166.55
2026-03-17
349.45
XpryDt
StrkPric
atm_premium
2024-08-29
6700.0
254.65
2024-09-26
6800.0
267.55
2024-10-31
7200.0
302.45
2024-12-26
7600.0
267.20
2025-01-30
6800.0
445.50
2025-02-27
5400.0
288.15
2025-04-24
5100.0
303.00
2025-05-29
6100.0
258.50
2025-06-26
6000.0
236.00
2025-07-31
7000.0
312.30
2025-09-30
7400.0
277.65
2025-10-28
7700.0
390.60
2025-11-25
7700.0
271.95
2025-12-30
7100.0
259.40
2026-01-27
7400.0
420.30
2026-02-24
7800.0
313.35
2026-03-30
7200.0
349.45
TradDt
StrkPric
atm_premium
2026-02-24
8200.0
550.55
2026-02-25
8400.0
541.50
2026-02-26
8500.0
529.75
2026-02-27
8600.0
537.80
2026-03-02
8600.0
529.30
2026-03-04
8300.0
558.65
2026-03-05
8600.0
547.35
2026-03-06
8600.0
540.75
2026-03-09
8300.0
561.90
2026-03-10
7800.0
582.45
2026-03-11
7500.0
552.85
2026-03-12
7500.0
475.15
2026-03-13
7200.0
457.70
2026-03-16
7200.0
403.45
2026-03-17
7200.0
349.45
ASIANPAINT
30/03/2026
2,240
2,238.20
2026-03-17
87.50
XpryDt
StrkPric
atm_premium
2024-08-29
3060.0
74.90
2024-09-26
3360.0
88.20
2024-10-31
3000.0
129.50
2024-12-26
2420.0
64.45
2025-01-30
2260.0
72.85
2025-02-27
2240.0
68.30
2025-04-24
2400.0
82.10
2025-05-29
2360.0
71.85
2025-06-26
2220.0
68.60
2025-07-31
2400.0
75.10
2025-09-30
2500.0
71.15
2025-10-28
2380.0
66.80
2025-11-25
2760.0
98.50
2025-12-30
2780.0
71.90
2026-01-27
2820.0
105.05
2026-02-24
2400.0
79.55
2026-03-30
2240.0
87.50
TradDt
StrkPric
atm_premium
2026-02-24
2420.0
120.50
2026-02-25
2420.0
113.60
2026-02-26
2400.0
114.15
2026-02-27
2400.0
117.55
2026-03-02
2320.0
131.90
2026-03-04
2300.0
141.75
2026-03-05
2300.0
113.65
2026-03-06
2280.0
124.05
2026-03-09
2220.0
138.15
2026-03-10
2300.0
112.45
2026-03-11
2240.0
129.15
2026-03-12
2220.0
125.45
2026-03-13
2200.0
120.25
2026-03-16
2220.0
101.25
2026-03-17
2240.0
87.50
HINDUNILVR
30/03/2026
2,160
2,158.20
2026-03-17
68.50
XpryDt
StrkPric
atm_premium
2024-08-29
2760.0
52.05
2024-09-26
2940.0
76.10
2024-10-31
2720.0
89.55
2024-12-26
2400.0
61.70
2025-01-30
2360.0
92.30
2025-02-27
2320.0
67.00
2025-04-24
2360.0
65.95
2025-05-29
2380.0
62.25
2025-06-26
2300.0
59.60
2025-07-31
2500.0
48.60
2025-09-30
2580.0
70.60
2025-10-28
2520.0
76.95
2025-11-25
2440.0
61.55
2025-12-30
2280.0
50.80
2026-01-27
2360.0
59.65
2026-02-24
2460.0
98.55
2026-03-30
2160.0
68.50
TradDt
StrkPric
atm_premium
2026-02-24
2380.0
96.20
2026-02-25
2380.0
87.55
2026-02-26
2380.0
84.35
2026-02-27
2360.0
88.30
2026-03-02
2320.0
92.35
2026-03-04
2280.0
100.80
2026-03-05
2260.0
90.55
2026-03-06
2240.0
94.05
2026-03-09
2200.0
98.50
2026-03-10
2200.0
88.10
2026-03-11
2160.0
89.50
2026-03-12
2140.0
82.30
2026-03-13
2160.0
86.60
2026-03-16
2160.0
76.65
2026-03-17
2160.0
68.50
Low Straddle Range
INDUSINDBK
30/03/2026
820
820.85
2026-03-17
41.60
XpryDt
StrkPric
atm_premium
2024-08-29
1360.0
40.70
2024-09-26
1460.0
41.20
2024-10-31
1360.0
47.95
2024-12-26
980.0
34.25
2025-01-30
970.0
53.60
2025-02-27
1030.0
42.70
2025-04-24
690.0
43.40
2025-05-29
790.0
56.60
2025-06-26
820.0
33.45
2025-07-31
870.0
43.00
2025-09-30
740.0
29.65
2025-10-28
740.0
41.20
2025-11-25
870.0
39.40
2025-12-30
830.0
32.50
2026-01-27
940.0
47.50
2026-02-24
920.0
38.90
2026-03-30
820.0
41.60
TradDt
StrkPric
atm_premium
2026-02-24
940.0
57.75
2026-02-25
940.0
57.45
2026-02-26
970.0
61.25
2026-02-27
960.0
61.10
2026-03-02
940.0
60.60
2026-03-04
930.0
62.90
2026-03-05
940.0
55.65
2026-03-06
920.0
57.65
2026-03-09
880.0
61.30
2026-03-10
900.0
54.05
2026-03-11
880.0
57.55
2026-03-12
830.0
57.45
2026-03-13
810.0
54.40
2026-03-16
820.0
49.50
2026-03-17
820.0
41.60
LTF
30/03/2026
260
263.15
2026-03-17
14.40
XpryDt
StrkPric
atm_premium
2024-08-29
165.0
6.80
2024-09-26
177.5
7.65
2024-10-31
167.5
8.10
2024-12-26
147.5
5.55
2025-01-30
137.5
6.20
2025-02-27
135.0
7.50
2025-04-24
155.0
8.30
2025-05-29
172.5
8.80
2025-06-26
185.0
8.90
2025-07-31
205.0
11.30
2025-09-30
242.5
9.00
2025-10-28
272.5
14.25
2025-11-25
297.5
13.15
2025-12-30
302.5
11.85
2026-01-27
297.5
17.85
2026-02-24
290.0
16.50
2026-03-30
260.0
14.40
TradDt
StrkPric
atm_premium
2026-02-24
300.0
23.15
2026-02-25
305.0
23.15
2026-02-26
300.0
22.55
2026-02-27
285.0
22.95
2026-03-02
275.0
22.40
2026-03-04
270.0
21.65
2026-03-05
275.0
19.50
2026-03-06
270.0
20.05
2026-03-09
265.0
20.05
2026-03-10
275.0
18.15
2026-03-11
265.0
18.95
2026-03-12
265.0
18.35
2026-03-13
260.0
18.30
2026-03-16
260.0
17.30
2026-03-17
260.0
14.40
NTPC
30/03/2026
382
383.35
2026-03-17
12.10
XpryDt
StrkPric
atm_premium
2024-08-29
400.0
12.55
2024-09-26
400.0
13.10
2024-10-31
425.0
14.10
2024-12-26
360.0
10.95
2025-01-30
325.0
13.00
2025-02-27
300.0
12.20
2025-04-24
360.0
11.95
2025-05-29
345.0
12.65
2025-06-26
330.0
11.05
2025-07-31
340.0
7.40
2025-09-30
340.0
8.20
2025-10-28
340.0
8.15
2025-11-25
327.5
8.65
2025-12-30
322.5
6.55
2026-01-27
347.5
8.95
2026-02-24
367.5
8.35
2026-03-30
382.5
12.10
TradDt
StrkPric
atm_premium
2026-02-24
385.0
19.55
2026-02-25
387.5
18.20
2026-02-26
385.0
17.55
2026-02-27
382.5
16.65
2026-03-02
377.5
15.15
2026-03-04
367.5
17.10
2026-03-05
377.5
14.70
2026-03-06
380.0
15.35
2026-03-09
377.5
17.60
2026-03-10
380.0
15.40
2026-03-11
380.0
15.45
2026-03-12
390.0
15.80
2026-03-13
385.0
15.40
2026-03-16
382.5
13.70
2026-03-17
382.5
12.10
Low Straddle Range
NATIONALUM
30/03/2026
395
395.15
2026-03-17
26.00
XpryDt
StrkPric
atm_premium
2024-08-29
165.0
9.10
2024-09-26
180.0
8.60
2024-10-31
232.5
14.30
2024-12-26
230.0
10.00
2025-01-30
205.0
11.60
2025-02-27
181.0
11.00
2025-04-24
145.0
10.60
2025-05-29
175.0
11.00
2025-06-26
185.0
8.65
2025-07-31
190.0
8.95
2025-09-30
210.0
9.90
2025-10-28
227.5
10.45
2025-11-25
262.5
12.09
2025-12-30
280.0
11.70
2026-01-27
372.5
20.75
2026-02-24
370.0
22.80
2026-03-30
395.0
26.00
TradDt
StrkPric
atm_premium
2026-02-24
345.0
27.70
2026-02-25
362.5
28.95
2026-02-26
362.5
28.40
2026-02-27
357.5
28.40
2026-03-02
365.0
29.85
2026-03-04
375.0
32.95
2026-03-05
397.5
34.40
2026-03-06
397.5
34.70
2026-03-09
390.0
35.00
2026-03-10
390.0
30.10
2026-03-11
397.5
31.70
2026-03-12
410.0
31.95
2026-03-13
387.5
31.85
2026-03-16
372.5
28.70
2026-03-17
395.0
26.00
High Straddle Range
LT
30/03/2026
3,540
3,542.80
2026-03-17
167.10
XpryDt
StrkPric
atm_premium
2024-08-29
3600.0
99.70
2024-09-26
3600.0
99.25
2024-10-31
3600.0
106.80
2024-12-26
3900.0
110.15
2025-01-30
3550.0
116.70
2025-02-27
3250.0
103.90
2025-04-24
3120.0
143.45
2025-05-29
3620.0
104.05
2025-06-26
3580.0
117.60
2025-07-31
3500.0
111.90
2025-09-30
3700.0
82.70
2025-10-28
3840.0
87.90
2025-11-25
3960.0
99.00
2025-12-30
4060.0
87.30
2026-01-27
3880.0
123.80
2026-02-24
4160.0
101.90
2026-03-30
3540.0
167.10
TradDt
StrkPric
atm_premium
2026-02-24
4300.0
202.40
2026-02-25
4320.0
188.05
2026-02-26
4300.0
184.20
2026-02-27
4300.0
180.90
2026-03-02
4080.0
228.85
2026-03-04
3880.0
249.85
2026-03-05
4040.0
190.50
2026-03-06
3960.0
213.75
2026-03-09
3860.0
227.45
2026-03-10
3900.0
202.05
2026-03-11
3840.0
212.15
2026-03-12
3740.0
229.95
2026-03-13
3460.0
264.30
2026-03-16
3480.0
209.05
2026-03-17
3540.0
167.10
High Volatile
RBLBANK
30/03/2026
300
297.70
2026-03-17
14.00
XpryDt
StrkPric
atm_premium
2024-08-29
210.0
7.80
2024-09-26
215.0
8.35
2024-10-31
207.5
12.15
2024-12-26
172.5
7.70
2025-02-27
157.5
9.60
2025-04-24
172.5
11.30
2025-05-29
212.5
11.70
2025-06-26
220.0
13.95
2025-07-31
260.0
13.70
2025-09-30
265.0
12.25
2025-10-28
300.0
22.70
2025-11-25
320.0
14.50
2025-12-30
300.0
12.60
2026-01-27
315.0
15.05
2026-02-24
310.0
12.35
2026-03-30
300.0
14.00
TradDt
StrkPric
atm_premium
2026-02-24
330.0
21.50
2026-02-25
330.0
22.35
2026-02-26
330.0
23.15
2026-02-27
320.0
23.25
2026-03-02
315.0
23.40
2026-03-04
310.0
22.25
2026-03-05
310.0
20.70
2026-03-06
305.0
20.65
2026-03-09
300.0
17.90
2026-03-10
310.0
17.10
2026-03-11
300.0
17.60
2026-03-12
300.0
17.25
2026-03-13
295.0
16.70
2026-03-16
295.0
15.55
2026-03-17
300.0
14.00
Low Volatile
SHRIRAMFIN
30/03/2026
1,010
1,004.60
2026-03-17
56.80
XpryDt
StrkPric
atm_premium
2024-08-29
3000.0
131.35
2024-09-26
3400.0
147.00
2024-10-31
3350.0
180.50
2024-12-26
3200.0
135.30
2025-01-30
530.0
38.30
2025-02-27
540.0
30.10
2025-04-24
640.0
37.55
2025-05-29
670.0
33.25
2025-06-26
670.0
32.75
2025-07-31
650.0
38.15
2025-09-30
630.0
25.55
2025-10-28
680.0
28.55
2025-11-25
830.0
37.55
2025-12-30
870.0
43.45
2026-01-27
980.0
46.00
2026-02-24
1060.0
46.90
2026-03-30
1010.0
56.80
TradDt
StrkPric
atm_premium
2026-02-24
1070.0
72.60
2026-02-25
1090.0
74.05
2026-02-26
1110.0
72.95
2026-02-27
1080.0
73.05
2026-03-02
1060.0
72.90
2026-03-04
1010.0
79.50
2026-03-05
1040.0
70.25
2026-03-06
1010.0
74.75
2026-03-09
990.0
79.85
2026-03-10
1070.0
72.65
2026-03-11
1040.0
72.80
2026-03-12
1040.0
72.60
2026-03-13
1010.0
74.45
2026-03-16
990.0
69.95
2026-03-17
1010.0
56.80
BAJAJFINSV
30/03/2026
1,780
1,774.70
2026-03-17
62.60
XpryDt
StrkPric
atm_premium
2024-08-29
1560.0
41.50
2024-09-26
1900.0
72.70
2024-10-31
1820.0
65.95
2024-12-26
1680.0
46.05
2025-01-30
1680.0
63.70
2025-02-27
1840.0
61.60
2025-04-24
1940.0
81.20
2025-05-29
2040.0
77.65
2025-06-26
2020.0
73.55
2025-07-31
2040.0
74.20
2025-09-30
2060.0
61.60
2025-10-28
2080.0
66.95
2025-11-25
2040.0
61.75
2025-12-30
2020.0
55.10
2026-01-27
2000.0
57.85
2026-02-24
2020.0
58.35
2026-03-30
1780.0
62.60
TradDt
StrkPric
atm_premium
2026-02-24
2060.0
93.95
2026-02-25
2060.0
90.50
2026-02-26
2040.0
88.10
2026-02-27
2000.0
88.80
2026-03-02
1960.0
93.50
2026-03-04
1880.0
97.95
2026-03-05
1920.0
79.30
2026-03-06
1880.0
85.25
2026-03-09
1840.0
87.25
2026-03-10
1880.0
74.65
2026-03-11
1800.0
88.05
2026-03-12
1780.0
86.65
2026-03-13
1740.0
85.05
2026-03-16
1780.0
73.45
2026-03-17
1780.0
62.60
AUBANK
30/03/2026
900
902.05
2026-03-17
38.90
XpryDt
StrkPric
atm_premium
2024-08-29
610.0
21.75
2024-09-26
720.0
26.35
2024-10-31
690.0
30.50
2024-12-26
580.0
21.05
2025-01-30
590.0
34.90
2025-02-27
535.0
25.95
2025-04-24
555.0
32.15
2025-05-29
685.0
31.60
2025-06-26
770.0
30.35
2025-07-31
795.0
40.25
2025-09-30
710.0
25.75
2025-10-28
800.0
41.55
2025-11-25
890.0
32.35
2025-12-30
990.0
32.35
2026-01-27
980.0
50.25
2026-02-24
990.0
39.45
2026-03-30
900.0
38.90
TradDt
StrkPric
atm_premium
2026-02-24
1010.0
68.15
2026-02-25
990.0
64.15
2026-02-26
980.0
62.00
2026-02-27
960.0
61.15
2026-03-02
960.0
60.70
2026-03-04
950.0
61.50
2026-03-05
970.0
54.90
2026-03-06
970.0
55.35
2026-03-09
940.0
58.15
2026-03-10
940.0
51.95
2026-03-11
920.0
53.70
2026-03-12
910.0
50.85
2026-03-13
890.0
49.95
2026-03-16
890.0
44.30
2026-03-17
900.0
38.90
EICHERMOT
30/03/2026
6,950
6,910.05
2026-03-17
307.05
XpryDt
StrkPric
atm_premium
2024-08-29
4800.0
140.25
2024-09-26
4850.0
141.80
2024-10-31
4800.0
149.15
2024-12-26
4850.0
138.20
2025-01-30
5000.0
172.00
2025-02-27
4700.0
174.85
2025-04-24
5350.0
205.85
2025-05-29
5550.0
208.20
2025-06-26
5300.0
163.50
2025-07-31
5650.0
140.45
2025-09-30
6900.0
201.25
2025-10-28
6950.0
209.60
2025-11-25
6900.0
268.60
2025-12-30
7150.0
207.80
2026-01-27
7350.0
226.65
2026-02-24
7800.0
318.80
2026-03-30
6950.0
307.05
TradDt
StrkPric
atm_premium
2026-02-24
7950.0
419.75
2026-02-25
8050.0
424.70
2026-02-26
8200.0
439.05
2026-02-27
8050.0
449.55
2026-03-02
7850.0
461.60
2026-03-04
7650.0
457.25
2026-03-05
7750.0
395.20
2026-03-06
7650.0
424.65
2026-03-09
7300.0
449.50
2026-03-10
7550.0
398.75
2026-03-11
7300.0
436.65
2026-03-12
7000.0
441.70
2026-03-13
6750.0
427.70
2026-03-16
6850.0
353.65
2026-03-17
6950.0
307.05
TITAN
30/03/2026
4,100
4,090.50
2026-03-17
151.40
XpryDt
StrkPric
atm_premium
2024-08-29
3460.0
93.30
2024-09-26
3780.0
111.80
2024-10-31
3400.0
120.10
2024-12-26
3500.0
100.20
2025-01-30
3350.0
112.10
2025-02-27
3200.0
111.75
2025-04-24
3240.0
123.25
2025-05-29
3640.0
112.30
2025-06-26
3420.0
109.15
2025-07-31
3400.0
91.85
2025-09-30
3550.0
102.25
2025-10-28
3550.0
93.40
2025-11-25
3860.0
106.45
2025-12-30
3920.0
92.55
2026-01-27
4240.0
119.15
2026-02-24
4260.0
165.95
2026-03-30
4100.0
151.40
TradDt
StrkPric
atm_premium
2026-02-24
4320.0
246.45
2026-02-25
4340.0
184.40
2026-02-26
4360.0
179.80
2026-02-27
4340.0
179.85
2026-03-02
4280.0
188.80
2026-03-04
4220.0
210.55
2026-03-05
4280.0
180.30
2026-03-06
4260.0
190.25
2026-03-09
4160.0
201.05
2026-03-10
4240.0
175.00
2026-03-11
4140.0
197.55
2026-03-12
4140.0
182.80
2026-03-13
4080.0
195.05
2026-03-16
4100.0
178.65
2026-03-17
4100.0
151.40
FEDERALBNK
30/03/2026
265
264.55
2026-03-17
11.15
XpryDt
StrkPric
atm_premium
2024-08-29
202.5
7.15
2024-09-26
187.5
6.15
2024-10-31
195.0
7.75
2024-12-26
215.0
6.75
2025-01-30
192.5
9.95
2025-02-27
180.0
7.80
2025-04-24
190.0
9.65
2025-05-29
200.0
7.20
2025-06-26
205.0
6.95
2025-07-31
212.5
9.30
2025-09-30
200.0
5.75
2025-10-28
217.5
9.90
2025-11-25
240.0
7.84
2025-12-30
265.0
7.30
2026-01-27
247.5
11.05
2026-02-24
292.5
12.75
2026-03-30
265.0
11.15
TradDt
StrkPric
atm_premium
2026-02-24
297.5
16.75
2026-02-25
300.0
15.90
2026-02-26
300.0
15.45
2026-02-27
300.0
15.25
2026-03-02
297.5
14.85
2026-03-04
287.5
16.15
2026-03-05
290.0
14.05
2026-03-06
287.5
14.75
2026-03-09
275.0
17.00
2026-03-10
277.5
15.15
2026-03-11
270.0
15.65
2026-03-12
270.0
14.90
2026-03-13
265.0
14.75
2026-03-16
262.5
13.45
2026-03-17
265.0
11.15
HINDPETRO
30/03/2026
345
346.20
2026-03-17
21.95
XpryDt
StrkPric
atm_premium
2024-08-29
380.0
17.20
2024-09-26
410.0
20.35
2024-10-31
435.0
23.85
2024-12-26
415.0
16.55
2025-01-30
360.0
23.00
2025-02-27
315.0
17.85
2025-04-24
380.0
24.45
2025-05-29
410.0
19.75
2025-06-26
390.0
20.55
2025-07-31
430.0
21.55
2025-09-30
409.5
16.00
2025-10-28
450.0
21.50
2025-11-25
485.0
20.65
2025-12-30
465.0
16.00
2026-01-27
440.0
19.80
2026-02-24
460.0
21.55
2026-03-30
345.0
21.95
TradDt
StrkPric
atm_premium
2026-02-24
450.0
32.10
2026-02-25
440.0
31.45
2026-02-26
445.0
30.55
2026-02-27
440.0
30.85
2026-03-02
425.0
33.15
2026-03-04
405.0
36.15
2026-03-05
420.0
30.40
2026-03-06
405.0
33.55
2026-03-09
385.0
37.25
2026-03-10
385.0
31.85
2026-03-11
385.0
32.30
2026-03-12
385.0
30.90
2026-03-13
370.0
29.70
2026-03-16
355.0
26.95
2026-03-17
345.0
21.95
High Straddle Range
DRREDDY
30/03/2026
1,280
1,283.80
2026-03-17
46.95
XpryDt
StrkPric
atm_premium
2024-08-29
6800.0
179.40
2024-09-26
6700.0
198.45
2024-10-31
6750.0
174.45
2024-12-26
1250.0
35.60
2025-01-30
1310.0
64.50
2025-02-27
1190.0
42.00
2025-04-24
1100.0
51.85
2025-05-29
1230.0
47.85
2025-06-26
1360.0
41.50
2025-07-31
1260.0
52.95
2025-09-30
1300.0
32.10
2025-10-28
1240.0
49.15
2025-11-25
1230.0
32.40
2025-12-30
1270.0
27.60
2026-01-27
1190.0
50.30
2026-02-24
1270.0
35.75
2026-03-30
1280.0
46.95
TradDt
StrkPric
atm_premium
2026-02-24
1310.0
68.75
2026-02-25
1310.0
68.40
2026-02-26
1320.0
68.75
2026-02-27
1290.0
65.25
2026-03-02
1300.0
64.50
2026-03-04
1290.0
67.95
2026-03-05
1320.0
59.50
2026-03-06
1310.0
61.55
2026-03-09
1290.0
65.45
2026-03-10
1320.0
54.10
2026-03-11
1330.0
57.70
2026-03-12
1320.0
56.10
2026-03-13
1290.0
61.35
2026-03-16
1280.0
56.10
2026-03-17
1280.0
46.95
ADANIENT
30/03/2026
1,980
1,975.40
2026-03-17
108.30
XpryDt
StrkPric
atm_premium
2024-08-29
3100.0
127.40
2024-09-26
2950.0
113.40
2024-10-31
3000.0
118.90
2024-12-26
2540.0
120.55
2025-01-30
2400.0
151.55
2025-02-27
2160.0
146.15
2025-04-24
2320.0
135.65
2025-05-29
2560.0
118.20
2025-06-26
2520.0
107.45
2025-07-31
2600.0
100.40
2025-09-30
2400.0
83.65
2025-10-28
2540.0
112.45
2025-11-25
2480.0
110.50
2025-12-30
2240.0
87.65
2026-01-27
2160.0
91.10
2026-02-24
2240.0
116.10
2026-03-30
1980.0
108.30
TradDt
StrkPric
atm_premium
2026-02-24
2200.0
157.50
2026-02-25
2240.0
155.20
2026-02-26
2220.0
153.40
2026-02-27
2180.0
155.25
2026-03-02
2120.0
164.05
2026-03-04
2080.0
177.35
2026-03-05
2100.0
154.25
2026-03-06
2040.0
174.50
2026-03-09
2000.0
164.45
2026-03-10
2000.0
145.55
2026-03-11
1980.0
151.90
2026-03-12
2000.0
144.80
2026-03-13
1960.0
144.10
2026-03-16
1960.0
126.45
2026-03-17
1980.0
108.30
OBEROIRLTY
30/03/2026
1,460
1,458.30
2026-03-17
69.30
XpryDt
StrkPric
atm_premium
2024-08-29
1780.0
74.70
2024-09-26
1820.0
77.20
2024-10-31
1940.0
114.30
2024-12-26
2120.0
81.70
2025-01-30
1980.0
132.50
2025-02-27
1560.0
89.55
2025-04-24
1540.0
92.60
2025-05-29
1680.0
76.75
2025-06-26
1900.0
85.10
2025-07-31
1840.0
104.90
2025-09-30
1660.0
70.15
2025-10-28
1600.0
87.20
2025-11-25
1740.0
67.35
2025-12-30
1620.0
57.60
2026-01-27
1640.0
89.75
2026-02-24
1580.0
66.40
2026-03-30
1460.0
69.30
TradDt
StrkPric
atm_premium
2026-02-24
1500.0
102.20
2026-02-25
1500.0
98.80
2026-02-26
1520.0
96.70
2026-02-27
1500.0
91.80
2026-03-02
1480.0
94.45
2026-03-04
1440.0
98.70
2026-03-05
1480.0
89.50
2026-03-06
1460.0
92.15
2026-03-09
1460.0
95.00
2026-03-10
1480.0
84.95
2026-03-11
1480.0
91.20
2026-03-12
1460.0
84.20
2026-03-13
1440.0
81.90
2026-03-16
1400.0
77.80
2026-03-17
1460.0
69.30
VOLTAS
30/03/2026
1,400
1,420.50
2026-03-17
82.50
XpryDt
StrkPric
atm_premium
2024-08-29
1540.0
62.55
2024-09-26
1900.0
67.95
2024-10-31
1860.0
71.15
2024-12-26
1820.0
62.00
2025-01-30
1600.0
82.70
2025-02-27
1220.0
66.65
2025-04-24
1280.0
74.30
2025-05-29
1260.0
57.90
2025-06-26
1280.0
50.95
2025-07-31
1380.0
48.50
2025-09-30
1400.0
56.55
2025-10-28
1400.0
54.75
2025-11-25
1320.0
72.50
2025-12-30
1380.0
45.55
2026-01-27
1440.0
53.60
2026-02-24
1500.0
65.75
2026-03-30
1400.0
82.50
TradDt
StrkPric
atm_premium
2026-02-24
1520.0
117.40
2026-02-25
1520.0
106.00
2026-02-26
1560.0
104.90
2026-02-27
1560.0
106.30
2026-03-02
1500.0
111.10
2026-03-04
1440.0
121.05
2026-03-05
1480.0
101.60
2026-03-06
1480.0
106.80
2026-03-09
1440.0
122.35
2026-03-10
1460.0
102.35
2026-03-11
1460.0
110.20
2026-03-12
1440.0
111.30
2026-03-13
1400.0
113.55
2026-03-16
1400.0
98.00
2026-03-17
1400.0
82.50
YESBANK
30/03/2026
19
18.64
2026-03-17
0.87
XpryDt
StrkPric
atm_premium
2024-12-26
21.0
1.00
2025-01-30
18.0
1.30
2025-02-27
18.0
1.05
2025-04-24
17.0
1.15
2025-05-29
22.0
1.25
2025-06-26
20.0
0.90
2025-07-31
20.0
1.05
2025-09-30
21.0
0.90
2025-10-28
23.0
1.25
2025-12-30
22.0
0.80
2026-01-27
23.0
1.16
2026-02-24
21.0
0.87
2026-03-30
19.0
0.87
TradDt
StrkPric
atm_premium
2026-02-24
21.0
1.14
2026-02-25
21.0
1.13
2026-02-26
21.0
1.11
2026-02-27
21.0
1.10
2026-03-02
20.0
1.11
2026-03-04
20.0
1.13
2026-03-05
20.0
1.08
2026-03-06
20.0
1.11
2026-03-09
20.0
1.13
2026-03-10
20.0
1.01
2026-03-11
20.0
1.14
2026-03-12
19.0
1.13
2026-03-13
19.0
1.08
2026-03-16
19.0
1.01
2026-03-17
19.0
0.87
Low Straddle Range
Low Volatile
CGPOWER
30/03/2026
710
708.40
2026-03-17
40.30
XpryDt
StrkPric
atm_premium
2024-12-26
770.0
34.15
2025-01-30
650.0
44.65
2025-02-27
550.0
36.60
2025-04-24
570.0
42.20
2025-05-29
700.0
36.90
2025-06-26
680.0
33.80
2025-07-31
670.0
40.85
2025-09-30
800.0
34.90
2025-10-28
760.0
37.60
2025-11-25
740.0
29.35
2025-12-30
670.0
26.00
2026-01-27
580.0
33.10
2026-02-24
680.0
33.25
2026-03-30
710.0
40.30
TradDt
StrkPric
atm_premium
2026-02-24
730.0
54.15
2026-02-25
720.0
51.00
2026-02-26
730.0
50.50
2026-02-27
730.0
49.20
2026-03-02
720.0
50.60
2026-03-04
690.0
52.75
2026-03-05
700.0
47.75
2026-03-06
720.0
49.90
2026-03-09
700.0
50.60
2026-03-10
730.0
50.55
2026-03-11
730.0
51.00
2026-03-12
740.0
51.85
2026-03-13
710.0
53.95
2026-03-16
700.0
48.25
2026-03-17
710.0
40.30
ULTRACEMCO
30/03/2026
11,100
11,116.00
2026-03-17
460.35
XpryDt
StrkPric
atm_premium
2024-08-29
11300.0
302.90
2024-09-26
11700.0
343.80
2024-10-31
11100.0
426.00
2024-12-26
12100.0
372.10
2025-01-30
10600.0
475.50
2025-02-27
11300.0
419.20
2025-04-24
11500.0
454.45
2025-05-29
11900.0
383.90
2025-06-26
11200.0
337.95
2025-07-31
12500.0
456.25
2025-09-30
12800.0
320.85
2025-10-28
12300.0
403.15
2025-11-25
12000.0
333.15
2025-12-30
11600.0
267.40
2026-01-27
12300.0
409.90
2026-02-24
13000.0
362.80
2026-03-30
11100.0
460.35
TradDt
StrkPric
atm_premium
2026-02-24
13000.0
572.20
2026-02-25
13100.0
571.75
2026-02-26
13000.0
558.45
2026-02-27
12700.0
554.10
2026-03-02
12600.0
563.60
2026-03-04
12100.0
660.10
2026-03-05
12300.0
571.90
2026-03-06
12000.0
630.40
2026-03-09
11400.0
738.50
2026-03-10
11700.0
631.80
2026-03-11
11500.0
661.90
2026-03-12
11100.0
661.90
2026-03-13
10700.0
656.80
2026-03-16
11100.0
565.15
2026-03-17
11100.0
460.35
ADANIENSOL
30/03/2026
1,000
1,000.60
2026-03-17
60.25
XpryDt
StrkPric
atm_premium
2024-12-26
840.0
55.20
2025-01-30
800.0
59.40
2025-02-27
700.0
53.20
2025-04-24
840.0
62.25
2025-05-29
920.0
64.35
2025-06-26
860.0
47.60
2025-09-30
840.0
38.85
2025-10-28
950.0
55.85
2025-11-25
1010.0
56.20
2025-12-30
980.0
33.90
2026-01-27
930.0
49.60
2026-02-24
1040.0
57.55
2026-03-30
1000.0
60.25
TradDt
StrkPric
atm_premium
2026-02-24
1040.0
95.45
2026-02-25
1020.0
88.60
2026-02-26
1030.0
84.25
2026-02-27
1020.0
80.30
2026-03-02
980.0
82.30
2026-03-04
960.0
85.00
2026-03-05
990.0
77.60
2026-03-06
990.0
80.45
2026-03-09
980.0
79.80
2026-03-10
1020.0
76.30
2026-03-11
1000.0
83.75
2026-03-12
1010.0
77.00
2026-03-13
990.0
78.00
2026-03-16
1000.0
72.30
2026-03-17
1000.0
60.25
High Straddle Range
WIPRO
30/03/2026
192
191.30
2026-03-17
9.15
XpryDt
StrkPric
atm_premium
2024-08-29
515.0
16.60
2024-09-26
550.0
19.60
2024-10-31
550.0
19.10
2024-12-26
310.0
10.20
2025-01-30
280.0
18.80
2025-02-27
309.0
12.20
2025-04-24
237.5
16.70
2025-05-29
255.0
9.60
2025-06-26
260.0
9.60
2025-07-31
262.5
9.75
2025-09-30
255.0
9.15
2025-10-28
250.0
11.95
2025-11-25
247.5
8.07
2025-12-30
262.5
7.31
2026-01-27
260.0
12.65
2026-02-24
230.0
9.76
2026-03-30
192.5
9.15
TradDt
StrkPric
atm_premium
2026-02-24
200.0
16.38
2026-02-25
202.5
15.12
2026-02-26
202.5
14.45
2026-02-27
202.5
13.45
2026-03-02
200.0
13.28
2026-03-04
195.0
13.73
2026-03-05
195.0
11.99
2026-03-06
195.0
12.04
2026-03-09
197.5
12.29
2026-03-10
200.0
11.24
2026-03-11
202.5
12.08
2026-03-12
202.5
11.32
2026-03-13
197.5
11.32
2026-03-16
195.0
10.54
2026-03-17
192.5
9.15
ABCAPITAL
30/03/2026
320
318.65
2026-03-17
16.85
XpryDt
StrkPric
atm_premium
2024-08-29
217.5
11.70
2024-09-26
227.5
10.20
2024-10-31
222.5
9.05
2024-12-26
197.5
7.15
2025-01-30
177.5
8.55
2025-02-27
152.5
8.25
2025-04-24
185.0
10.85
2025-05-29
217.5
10.90
2025-06-26
240.0
11.50
2025-07-31
265.0
11.35
2025-09-30
285.0
12.65
2025-10-28
305.0
13.70
2025-11-25
330.0
15.30
2025-12-30
350.0
13.65
2026-01-27
360.0
14.95
2026-02-24
345.0
19.10
2026-03-30
320.0
16.85
TradDt
StrkPric
atm_premium
2026-02-24
350.0
23.00
2026-02-25
355.0
23.50
2026-02-26
355.0
23.65
2026-02-27
345.0
24.75
2026-03-02
340.0
25.05
2026-03-04
320.0
26.35
2026-03-05
330.0
23.05
2026-03-06
325.0
23.55
2026-03-09
325.0
23.35
2026-03-10
335.0
21.55
2026-03-11
325.0
22.05
2026-03-12
320.0
21.50
2026-03-13
310.0
20.75
2026-03-16
315.0
19.15
2026-03-17
320.0
16.85
ADANIPORTS
30/03/2026
1,380
1,365.15
2026-03-17
69.00
XpryDt
StrkPric
atm_premium
2024-08-29
1500.0
54.50
2024-09-26
1460.0
54.05
2024-10-31
1420.0
46.85
2024-12-26
1260.0
53.85
2025-01-30
1160.0
60.90
2025-02-27
1060.0
59.85
2025-04-24
1160.0
58.30
2025-05-29
1420.0
60.05
2025-06-26
1400.0
62.25
2025-07-31
1440.0
49.45
2025-09-30
1420.0
45.70
2025-10-28
1460.0
50.40
2025-11-25
1520.0
60.15
2025-12-30
1500.0
43.70
2026-01-27
1440.0
45.65
2026-02-24
1560.0
64.40
2026-03-30
1380.0
69.00
TradDt
StrkPric
atm_premium
2026-02-24
1560.0
93.30
2026-02-25
1540.0
93.65
2026-02-26
1560.0
91.75
2026-02-27
1540.0
87.95
2026-03-02
1480.0
105.70
2026-03-04
1440.0
110.75
2026-03-05
1500.0
96.60
2026-03-06
1480.0
108.60
2026-03-09
1420.0
113.20
2026-03-10
1440.0
99.65
2026-03-11
1420.0
101.25
2026-03-12
1400.0
94.90
2026-03-13
1360.0
95.25
2026-03-16
1380.0
83.40
2026-03-17
1380.0
69.00
SUZLON
30/03/2026
41
41.27
2026-03-17
2.36
XpryDt
StrkPric
atm_premium
2025-09-30
59.0
2.45
2025-10-28
54.0
2.35
2025-11-25
59.0
2.81
2025-12-30
52.0
2.11
2026-01-27
49.0
2.58
2026-02-24
47.0
2.36
2026-03-30
41.0
2.36
TradDt
StrkPric
atm_premium
2026-02-24
44.0
3.65
2026-02-25
44.0
3.71
2026-02-26
44.0
3.53
2026-02-27
43.0
3.29
2026-03-02
41.0
3.36
2026-03-04
40.0
3.59
2026-03-05
40.0
2.94
2026-03-06
40.0
3.03
2026-03-09
40.0
3.03
2026-03-10
42.0
2.88
2026-03-11
42.0
3.34
2026-03-12
43.0
2.82
2026-03-13
42.0
2.90
2026-03-16
41.0
2.60
2026-03-17
41.0
2.36
BIOCON
30/03/2026
380
377.55
2026-03-17
17.45
XpryDt
StrkPric
atm_premium
2024-08-29
340.0
17.15
2024-09-26
380.0
18.70
2024-10-31
340.0
15.05
2024-12-26
355.0
13.25
2025-01-30
395.0
22.10
2025-02-27
350.0
19.80
2025-04-24
315.0
21.35
2025-05-29
340.0
16.35
2025-06-26
355.0
16.50
2025-07-31
400.0
17.15
2025-09-30
355.0
14.35
2025-10-28
355.0
13.75
2025-11-25
410.0
18.75
2025-12-30
385.0
14.15
2026-01-27
380.0
16.85
2026-02-24
375.0
22.95
2026-03-30
380.0
17.45
TradDt
StrkPric
atm_premium
2026-02-01
375.0
45.00
2026-02-24
395.0
26.15
2026-02-25
400.0
25.00
2026-02-26
395.0
24.50
2026-02-27
390.0
24.45
2026-03-02
390.0
24.60
2026-03-04
380.0
25.25
2026-03-05
390.0
21.70
2026-03-06
390.0
22.60
2026-03-09
390.0
23.40
2026-03-10
400.0
20.60
2026-03-11
395.0
22.45
2026-03-12
395.0
21.00
2026-03-13
385.0
21.90
2026-03-16
380.0
20.55
2026-03-17
380.0
17.45
Low Volatile
LUPIN
30/03/2026
2,300
2,298.20
2026-03-17
87.50
XpryDt
StrkPric
atm_premium
2024-08-29
2100.0
67.85
2024-09-26
2260.0
80.25
2024-10-31
2200.0
74.45
2024-12-26
2080.0
65.25
2025-01-30
2120.0
84.40
2025-02-27
1960.0
96.05
2025-04-24
1980.0
110.25
2025-05-29
2080.0
105.65
2025-06-26
2000.0
74.60
2025-07-31
1920.0
66.30
2025-09-30
2040.0
66.60
2025-10-28
1940.0
71.65
2025-11-25
2040.0
74.95
2025-12-30
2120.0
60.45
2026-01-27
2200.0
73.05
2026-02-24
2220.0
126.45
2026-03-30
2300.0
87.50
TradDt
StrkPric
atm_premium
2026-02-24
2260.0
123.00
2026-02-25
2300.0
120.00
2026-02-26
2340.0
120.85
2026-02-27
2320.0
118.30
2026-03-02
2320.0
117.80
2026-03-04
2300.0
121.45
2026-03-05
2340.0
110.55
2026-03-06
2340.0
113.20
2026-03-09
2300.0
123.30
2026-03-10
2340.0
108.45
2026-03-11
2340.0
111.85
2026-03-12
2360.0
106.90
2026-03-13
2320.0
110.20
2026-03-16
2300.0
101.00
2026-03-17
2300.0
87.50
SRF
30/03/2026
2,500
2,498.00
2026-03-17
120.65
XpryDt
StrkPric
atm_premium
2024-08-29
2480.0
87.05
2024-09-26
2480.0
89.85
2024-10-31
2340.0
99.00
2024-12-26
2300.0
76.80
2025-01-30
2620.0
124.10
2025-02-27
2760.0
121.65
2025-04-24
2950.0
164.15
2025-05-29
2900.0
132.30
2025-06-26
3100.0
109.30
2025-07-31
3200.0
142.90
2025-09-30
2950.0
104.25
2025-10-28
3100.0
112.60
2025-11-25
2950.0
112.90
2025-12-30
3050.0
96.80
2026-01-27
3040.0
123.00
2026-02-24
2960.0
108.15
2026-03-30
2500.0
120.65
TradDt
StrkPric
atm_premium
2026-02-24
2600.0
174.20
2026-02-25
2620.0
163.00
2026-02-26
2640.0
155.70
2026-02-27
2580.0
152.20
2026-03-02
2540.0
150.05
2026-03-04
2540.0
156.30
2026-03-05
2580.0
139.00
2026-03-06
2620.0
144.60
2026-03-09
2560.0
153.00
2026-03-10
2600.0
134.00
2026-03-11
2480.0
683.95
2026-03-12
2620.0
159.60
2026-03-13
2500.0
157.90
2026-03-16
2440.0
144.60
2026-03-17
2500.0
120.65
LTM
30/03/2026
4,200
4,189.20
2026-03-17
211.35
XpryDt
StrkPric
atm_premium
2026-03-30
4200.0
211.35
TradDt
StrkPric
atm_premium
2026-02-27
4450.0
351.00
2026-03-02
4400.0
359.60
2026-03-04
4350.0
348.60
2026-03-05
4300.0
310.10
2026-03-06
4300.0
316.35
2026-03-09
4350.0
314.40
2026-03-10
4350.0
287.40
2026-03-11
4250.0
289.10
2026-03-12
4300.0
263.65
2026-03-13
4200.0
252.05
2026-03-16
4200.0
234.50
2026-03-17
4200.0
211.35
Low Volatile
BHARATFORG
30/03/2026
1,740
1,745.90
2026-03-17
92.75
XpryDt
StrkPric
atm_premium
2024-08-29
1580.0
59.10
2024-09-26
1620.0
63.90
2024-10-31
1480.0
55.30
2024-12-26
1360.0
49.80
2025-01-30
1200.0
51.80
2025-02-27
1080.0
56.60
2025-04-24
1000.0
63.85
2025-05-29
1260.0
62.45
2025-06-26
1320.0
57.15
2025-07-31
1220.0
46.20
2025-09-30
1280.0
48.85
2025-10-28
1240.0
49.55
2025-11-25
1400.0
61.20
2025-12-30
1420.0
50.05
2026-01-27
1440.0
57.55
2026-02-24
1680.0
110.70
2026-03-30
1740.0
92.75
TradDt
StrkPric
atm_premium
2026-02-24
1860.0
132.50
2026-02-25
1900.0
126.70
2026-02-26
1920.0
121.55
2026-02-27
1920.0
120.65
2026-03-02
1900.0
124.80
2026-03-04
1840.0
132.15
2026-03-05
1900.0
123.00
2026-03-06
1920.0
128.95
2026-03-09
1860.0
136.70
2026-03-10
1840.0
124.45
2026-03-11
1800.0
127.60
2026-03-12
1780.0
122.25
2026-03-13
1680.0
124.10
2026-03-16
1700.0
109.05
2026-03-17
1740.0
92.75
TRENT
30/03/2026
3,650
3,634.60
2026-03-17
170.20
XpryDt
StrkPric
atm_premium
2024-08-29
6500.0
294.95
2024-09-26
7200.0
363.45
2024-10-31
7800.0
395.35
2024-12-26
7000.0
310.75
2025-01-30
6200.0
369.45
2025-02-27
5100.0
275.90
2025-04-24
4800.0
319.10
2025-05-29
5600.0
282.00
2025-06-26
5600.0
252.65
2025-07-31
5400.0
248.25
2025-09-30
5200.0
233.95
2025-10-28
4700.0
198.10
2025-11-25
4400.0
175.60
2025-12-30
4100.0
151.80
2026-01-27
3950.0
173.55
2026-02-24
4200.0
178.75
2026-03-30
3650.0
170.20
TradDt
StrkPric
atm_premium
2026-02-24
3950.0
266.85
2026-02-25
3950.0
250.65
2026-02-26
3900.0
244.45
2026-02-27
3900.0
243.95
2026-03-02
3850.0
249.75
2026-03-04
3750.0
259.70
2026-03-05
3800.0
223.00
2026-03-06
3750.0
243.40
2026-03-09
3700.0
245.50
2026-03-10
3750.0
217.85
2026-03-11
3650.0
233.70
2026-03-12
3550.0
221.00
2026-03-13
3500.0
219.05
2026-03-16
3600.0
196.80
2026-03-17
3650.0
170.20
Low Volatile
UPL
30/03/2026
620
615.85
2026-03-17
28.70
XpryDt
StrkPric
atm_premium
2024-08-29
555.0
18.50
2024-09-26
615.0
21.70
2024-10-31
560.0
20.15
2024-12-26
550.0
18.10
2025-01-30
550.0
23.60
2025-02-27
620.0
27.20
2025-04-24
640.0
33.65
2025-05-29
650.0
29.00
2025-06-26
630.0
20.10
2025-07-31
690.0
23.30
2025-09-30
710.0
26.60
2025-10-28
680.0
22.80
2025-11-25
760.0
25.20
2025-12-30
750.0
24.10
2026-01-27
780.0
29.95
2026-02-24
750.0
31.00
2026-03-30
620.0
28.70
TradDt
StrkPric
atm_premium
2026-02-24
640.0
52.55
2026-02-25
630.0
47.25
2026-02-26
640.0
45.20
2026-02-27
640.0
43.40
2026-03-02
630.0
43.10
2026-03-04
610.0
44.00
2026-03-05
630.0
39.00
2026-03-06
630.0
39.70
2026-03-09
630.0
40.65
2026-03-10
630.0
36.50
2026-03-11
630.0
38.30
2026-03-12
630.0
36.60
2026-03-13
610.0
36.45
2026-03-16
610.0
32.55
2026-03-17
620.0
28.70
LICHSGFIN
30/03/2026
500
498.90
2026-03-17
22.80
XpryDt
StrkPric
atm_premium
2024-09-26
720.0
34.55
2024-10-31
620.0
27.25
2024-12-26
630.0
23.95
2025-01-30
560.0
25.10
2025-02-27
530.0
25.25
2025-04-24
560.0
32.65
2025-05-29
620.0
30.25
2025-06-26
600.0
22.70
2025-07-31
630.0
22.90
2025-09-30
570.0
17.45
2025-10-28
570.0
17.10
2025-11-25
575.0
17.50
2025-12-30
525.0
13.35
2026-01-27
535.0
19.00
2026-02-24
525.0
19.15
2026-03-30
500.0
22.80
TradDt
StrkPric
atm_premium
2026-02-24
535.0
25.85
2026-02-25
550.0
25.20
2026-02-26
550.0
24.25
2026-02-27
540.0
24.85
2026-03-02
530.0
26.25
2026-03-04
520.0
29.60
2026-03-05
525.0
25.60
2026-03-06
515.0
28.90
2026-03-09
500.0
31.55
2026-03-10
515.0
28.10
2026-03-11
505.0
28.75
2026-03-12
500.0
28.35
2026-03-13
500.0
27.95
2026-03-16
505.0
25.05
2026-03-17
500.0
22.80
CHOLAFIN
30/03/2026
1,540
1,529.00
2026-03-17
80.35
XpryDt
StrkPric
atm_premium
2024-08-29
1380.0
53.55
2024-09-26
1580.0
61.45
2024-10-31
1460.0
65.95
2024-12-26
1300.0
53.05
2025-01-30
1260.0
62.20
2025-02-27
1380.0
68.30
2025-04-24
1460.0
79.85
2025-05-29
1620.0
65.95
2025-06-26
1560.0
68.50
2025-07-31
1560.0
63.20
2025-09-30
1580.0
58.45
2025-10-28
1680.0
65.05
2025-11-25
1720.0
67.20
2025-12-30
1680.0
63.90
2026-01-27
1700.0
63.85
2026-02-24
1720.0
67.55
2026-03-30
1540.0
80.35
TradDt
StrkPric
atm_premium
2026-02-24
1740.0
104.75
2026-02-25
1760.0
103.50
2026-02-26
1760.0
114.55
2026-02-27
1740.0
108.10
2026-03-02
1700.0
108.05
2026-03-04
1660.0
113.45
2026-03-05
1680.0
99.10
2026-03-06
1640.0
106.45
2026-03-09
1580.0
114.95
2026-03-10
1640.0
96.95
2026-03-11
1560.0
108.55
2026-03-12
1540.0
102.35
2026-03-13
1520.0
103.50
2026-03-16
1520.0
94.05
2026-03-17
1540.0
80.35
SOLARINDS
30/03/2026
14,000
14,033.80
2026-03-17
697.55
XpryDt
StrkPric
atm_premium
2025-02-27
8900.0
515.00
2025-04-24
11250.0
628.75
2025-05-29
14000.0
886.55
2025-06-26
16750.0
809.10
2025-07-31
15000.0
529.00
2025-09-30
14750.0
674.45
2025-10-28
14000.0
607.05
2025-11-25
14250.0
601.40
2025-12-30
11750.0
486.00
2026-01-27
12900.0
635.95
2026-02-24
13500.0
763.85
2026-03-30
14000.0
697.55
TradDt
StrkPric
atm_premium
2026-02-24
13400.0
1022.70
2026-02-25
13500.0
939.50
2026-02-26
13800.0
958.00
2026-02-27
13600.0
939.35
2026-03-02
14000.0
1040.65
2026-03-04
14500.0
1177.60
2026-03-05
14700.0
1057.05
2026-03-06
15200.0
1201.60
2026-03-09
15000.0
1183.25
2026-03-10
14800.0
1020.75
2026-03-11
14600.0
1036.75
2026-03-12
14600.0
1003.90
2026-03-13
14300.0
922.70
2026-03-16
14100.0
764.60
2026-03-17
14000.0
697.55
PNB
30/03/2026
112
112.00
2026-03-17
5.86
XpryDt
StrkPric
atm_premium
2024-08-29
112.5
4.60
2024-09-26
112.5
4.95
2024-10-31
104.0
2.55
2024-12-26
108.0
4.40
2025-01-30
101.0
5.65
2025-02-27
93.0
4.60
2025-04-24
96.0
5.25
2025-05-29
99.0
4.25
2025-06-26
107.0
4.35
2025-07-31
114.0
4.90
2025-09-30
112.0
4.05
2025-10-28
117.0
5.00
2025-11-25
123.0
4.96
2025-12-30
120.0
3.97
2026-01-27
129.0
6.36
2026-02-24
123.0
5.04
2026-03-30
112.0
5.86
TradDt
StrkPric
atm_premium
2026-02-24
132.0
8.63
2026-02-25
131.0
8.26
2026-02-26
131.0
8.07
2026-02-27
130.0
8.02
2026-03-02
127.0
8.24
2026-03-04
122.0
8.85
2026-03-05
123.0
7.60
2026-03-06
120.0
8.13
2026-03-09
116.0
8.65
2026-03-10
118.0
7.46
2026-03-11
116.0
7.86
2026-03-12
117.0
7.66
2026-03-13
112.0
7.84
2026-03-16
111.0
6.96
2026-03-17
112.0
5.86
KOTAKBANK
30/03/2026
375
374.20
2026-03-17
13.30
XpryDt
StrkPric
atm_premium
2024-08-29
1780.0
44.55
2024-09-26
1820.0
41.85
2024-10-31
1880.0
62.25
2024-12-26
1800.0
49.35
2025-01-30
1760.0
81.10
2025-02-27
1960.0
57.70
2025-04-24
2120.0
78.90
2025-05-29
2120.0
63.45
2025-06-26
2100.0
61.50
2025-07-31
2140.0
81.75
2025-09-30
2060.0
51.95
2025-10-28
2160.0
73.00
2025-11-25
2100.0
58.25
2025-12-30
2180.0
50.10
2026-01-27
420.0
14.85
2026-02-24
430.0
12.00
2026-03-30
375.0
13.30
TradDt
StrkPric
atm_premium
2026-02-24
430.0
19.60
2026-02-25
427.5
18.70
2026-02-26
425.0
18.10
2026-02-27
417.5
18.15
2026-03-02
415.0
18.60
2026-03-04
405.0
19.90
2026-03-05
410.0
16.50
2026-03-06
402.5
18.80
2026-03-09
387.5
21.15
2026-03-10
395.0
17.20
2026-03-11
385.0
19.05
2026-03-12
377.5
18.10
2026-03-13
367.5
18.30
2026-03-16
370.0
16.25
2026-03-17
375.0
13.30
HEROMOTOCO
30/03/2026
5,350
5,355.00
2026-03-17
254.25
XpryDt
StrkPric
atm_premium
2024-08-29
5100.0
200.30
2024-09-26
5800.0
212.40
2024-10-31
5200.0
202.70
2024-12-26
4600.0
149.15
2025-01-30
4100.0
157.85
2025-02-27
3900.0
147.75
2025-04-24
3650.0
175.75
2025-05-29
4350.0
173.30
2025-06-26
4300.0
160.60
2025-07-31
4350.0
155.95
2025-09-30
5350.0
196.90
2025-10-28
5550.0
201.95
2025-11-25
5550.0
224.90
2025-12-30
5850.0
186.10
2026-01-27
5700.0
202.90
2026-02-24
5700.0
216.75
2026-03-30
5350.0
254.25
TradDt
StrkPric
atm_premium
2026-02-24
5550.0
316.15
2026-02-25
5750.0
339.90
2026-02-26
5800.0
336.30
2026-02-27
5750.0
337.25
2026-03-02
5600.0
343.40
2026-03-04
5500.0
347.00
2026-03-05
5600.0
305.25
2026-03-06
5500.0
319.20
2026-03-09
5500.0
323.40
2026-03-10
5750.0
309.55
2026-03-11
5600.0
332.75
2026-03-12
5400.0
336.30
2026-03-13
5200.0
342.05
2026-03-16
5300.0
297.95
2026-03-17
5350.0
254.25
MOTHERSON
30/03/2026
115
115.85
2026-03-17
6.92
XpryDt
StrkPric
atm_premium
2024-08-29
187.50
8.30
2024-09-26
190.00
9.25
2024-10-31
205.00
9.50
2024-12-26
165.00
6.90
2025-01-30
152.50
7.10
2025-02-27
127.50
9.00
2025-04-24
117.50
8.20
2025-05-29
147.50
8.30
2025-06-26
155.00
7.25
2025-07-31
101.65
4.55
2025-09-30
110.00
5.25
2025-10-28
105.00
4.80
2025-11-25
106.00
6.17
2025-12-30
120.00
4.49
2026-01-27
114.00
4.90
2026-02-24
130.00
6.92
2026-03-30
115.00
6.92
TradDt
StrkPric
atm_premium
2026-02-24
132.0
9.79
2026-02-25
134.0
9.11
2026-02-26
135.0
8.88
2026-02-27
134.0
8.78
2026-03-02
129.0
9.23
2026-03-04
123.0
10.18
2026-03-05
126.0
9.03
2026-03-06
123.0
9.44
2026-03-09
118.0
9.91
2026-03-10
123.0
9.08
2026-03-11
121.0
9.21
2026-03-12
120.0
9.12
2026-03-13
113.0
9.12
2026-03-16
113.0
8.34
2026-03-17
115.0
6.92
CIPLA
30/03/2026
1,280
1,281.90
2026-03-17
46.90
XpryDt
StrkPric
atm_premium
2024-08-29
1580.0
42.10
2024-09-26
1660.0
49.60
2024-10-31
1560.0
53.85
2024-12-26
1460.0
45.50
2025-01-30
1440.0
64.55
2025-02-27
1460.0
50.95
2025-04-24
1460.0
61.95
2025-05-29
1500.0
56.35
2025-06-26
1500.0
46.00
2025-07-31
1480.0
53.10
2025-09-30
1560.0
45.60
2025-10-28
1560.0
49.25
2025-11-25
1530.0
48.00
2025-12-30
1500.0
33.05
2026-01-27
1430.0
59.35
2026-02-24
1350.0
42.25
2026-03-30
1280.0
46.90
TradDt
StrkPric
atm_premium
2026-02-24
1340.0
63.20
2026-02-25
1350.0
61.40
2026-02-26
1360.0
61.10
2026-02-27
1350.0
60.45
2026-03-02
1350.0
61.30
2026-03-04
1320.0
68.35
2026-03-05
1330.0
58.65
2026-03-06
1330.0
59.55
2026-03-09
1330.0
62.75
2026-03-10
1340.0
49.75
2026-03-11
1330.0
54.00
2026-03-12
1330.0
55.35
2026-03-13
1310.0
54.85
2026-03-16
1300.0
50.95
2026-03-17
1280.0
46.90
ADANIGREEN
30/03/2026
870
868.65
2026-03-17
54.80
XpryDt
StrkPric
atm_premium
2024-12-26
1200.0
99.85
2025-01-30
1080.0
95.25
2025-02-27
860.0
66.75
2025-04-24
900.0
66.80
2025-05-29
1020.0
68.30
2025-06-26
1000.0
57.20
2025-07-31
1040.0
61.05
2025-09-30
980.0
44.45
2025-10-28
1040.0
62.65
2025-11-25
1080.0
64.40
2025-12-30
1020.0
40.05
2026-01-27
940.0
53.65
2026-02-24
1000.0
53.30
2026-03-30
870.0
54.80
TradDt
StrkPric
atm_premium
2026-02-24
990.0
95.20
2026-02-25
970.0
90.85
2026-02-26
970.0
84.75
2026-02-27
950.0
81.20
2026-03-02
910.0
87.65
2026-03-04
880.0
85.95
2026-03-05
890.0
78.85
2026-03-06
860.0
83.55
2026-03-09
860.0
82.90
2026-03-10
860.0
74.70
2026-03-11
850.0
75.85
2026-03-12
870.0
72.15
2026-03-13
860.0
70.45
2026-03-16
870.0
62.60
2026-03-17
870.0
54.80
High Straddle Range
ASTRAL
30/03/2026
1,660
1,652.00
2026-03-17
81.40
XpryDt
StrkPric
atm_premium
2024-08-29
1900.0
73.60
2024-09-26
1940.0
74.75
2024-10-31
1880.0
58.25
2024-12-26
1840.0
53.45
2025-01-30
1500.0
62.90
2025-02-27
1340.0
56.65
2025-04-24
1260.0
67.20
2025-05-29
1360.0
79.35
2025-06-26
1520.0
61.95
2025-07-31
1500.0
61.15
2025-09-30
1460.0
53.35
2025-10-28
1440.0
53.75
2025-11-25
1600.0
59.95
2025-12-30
1440.0
50.80
2026-01-27
1460.0
57.55
2026-02-24
1600.0
79.70
2026-03-30
1660.0
81.40
TradDt
StrkPric
atm_premium
2026-02-24
1640.0
100.95
2026-02-25
1640.0
97.45
2026-02-26
1660.0
91.85
2026-02-27
1640.0
89.00
2026-03-02
1640.0
91.95
2026-03-04
1620.0
95.65
2026-03-05
1660.0
88.00
2026-03-06
1640.0
94.25
2026-03-09
1600.0
98.15
2026-03-10
1660.0
88.65
2026-03-11
1660.0
105.25
2026-03-12
1660.0
98.55
2026-03-13
1600.0
94.90
2026-03-16
1620.0
88.45
2026-03-17
1660.0
81.40
DMART
30/03/2026
3,800
3,781.40
2026-03-17
159.25
XpryDt
StrkPric
atm_premium
2024-12-26
3650.0
142.25
2025-01-30
3650.0
141.30
2025-02-27
3700.0
158.15
2025-04-24
4100.0
197.90
2025-05-29
4200.0
180.10
2025-06-26
4050.0
160.90
2025-07-31
4050.0
149.60
2025-09-30
4700.0
177.85
2025-10-28
4250.0
152.85
2025-11-25
4050.0
147.80
2025-12-30
3800.0
117.10
2026-01-27
3850.0
131.50
2026-02-24
4000.0
144.65
2026-03-30
3800.0
159.25
TradDt
StrkPric
atm_premium
2026-02-24
3850.0
212.00
2026-02-25
3900.0
211.15
2026-02-26
3850.0
205.85
2026-02-27
3850.0
207.55
2026-03-02
3800.0
210.75
2026-03-04
3750.0
218.45
2026-03-05
3850.0
190.35
2026-03-06
3900.0
193.30
2026-03-09
3950.0
207.90
2026-03-10
3950.0
188.05
2026-03-11
3950.0
188.15
2026-03-12
3950.0
182.80
2026-03-13
3850.0
194.55
2026-03-16
3800.0
178.20
2026-03-17
3800.0
159.25
BDL
30/03/2026
1,300
1,296.80
2026-03-17
78.70
XpryDt
StrkPric
atm_premium
2025-06-26
1900.0
129.90
2025-07-31
1700.0
92.45
2025-09-30
1650.0
85.25
2025-10-28
1500.0
72.30
2025-11-25
1540.0
86.05
2025-12-30
1320.0
58.05
2026-01-27
1520.0
86.00
2026-02-24
1280.0
75.95
2026-03-30
1300.0
78.70
TradDt
StrkPric
atm_premium
2026-02-24
1240.0
107.60
2026-02-25
1240.0
105.10
2026-02-26
1280.0
99.95
2026-02-27
1260.0
97.30
2026-03-02
1260.0
109.25
2026-03-04
1260.0
115.00
2026-03-05
1280.0
102.85
2026-03-06
1360.0
115.25
2026-03-09
1340.0
119.85
2026-03-10
1400.0
105.35
2026-03-11
1360.0
110.15
2026-03-12
1360.0
106.20
2026-03-13
1300.0
103.30
2026-03-16
1280.0
92.60
2026-03-17
1300.0
78.70
POWERGRID
30/03/2026
297
298.50
2026-03-17
11.65
XpryDt
StrkPric
atm_premium
2024-08-29
340.0
11.10
2024-09-26
340.0
9.65
2024-10-31
335.0
10.05
2024-12-26
335.0
9.55
2025-01-30
305.0
11.10
2025-02-27
260.0
10.50
2025-04-24
305.0
11.85
2025-05-29
302.5
15.00
2025-06-26
287.5
10.90
2025-07-31
295.0
9.90
2025-09-30
290.0
8.20
2025-10-28
292.5
7.90
2025-11-25
267.5
8.25
2025-12-30
262.5
6.35
2026-01-27
260.0
7.55
2026-02-24
295.0
9.50
2026-03-30
297.5
11.65
TradDt
StrkPric
atm_premium
2026-02-24
307.5
17.15
2026-02-25
307.5
16.85
2026-02-26
305.0
15.50
2026-02-27
300.0
14.80
2026-03-02
297.5
13.65
2026-03-04
292.5
14.85
2026-03-05
300.0
12.95
2026-03-06
300.0
13.80
2026-03-09
295.0
15.15
2026-03-10
300.0
13.30
2026-03-11
300.0
14.05
2026-03-12
305.0
14.05
2026-03-13
300.0
14.65
2026-03-16
297.5
13.15
2026-03-17
297.5
11.65
ASHOKLEY
30/03/2026
177
176.10
2026-03-17
10.09
XpryDt
StrkPric
atm_premium
2024-08-29
255.0
9.10
2024-09-26
245.0
8.80
2024-10-31
225.0
7.70
2024-12-26
232.5
7.35
2025-01-30
207.5
8.75
2025-02-27
215.0
9.65
2025-04-24
210.0
11.60
2025-05-29
235.0
12.70
2025-06-26
235.0
8.25
2025-07-31
122.5
4.45
2025-09-30
137.5
5.70
2025-10-28
136.0
5.25
2025-11-25
142.0
6.42
2025-12-30
166.0
5.38
2026-01-27
187.5
7.48
2026-02-24
205.0
11.11
2026-03-30
177.5
10.09
TradDt
StrkPric
atm_premium
2026-02-24
210.0
14.57
2026-02-25
212.5
14.31
2026-02-26
212.5
13.79
2026-02-27
212.5
13.79
2026-03-02
210.0
13.79
2026-03-04
200.0
14.41
2026-03-05
202.5
12.87
2026-03-06
195.0
14.10
2026-03-09
187.5
14.11
2026-03-10
195.0
12.95
2026-03-11
185.0
13.84
2026-03-12
180.0
14.05
2026-03-13
170.0
14.11
2026-03-16
172.5
12.32
2026-03-17
177.5
10.09
LAURUSLABS
30/03/2026
970
968.70
2026-03-17
57.10
XpryDt
StrkPric
atm_premium
2024-08-29
430.0
16.90
2024-09-26
505.0
23.20
2024-10-31
475.0
26.05
2024-12-26
580.0
23.00
2025-01-30
570.0
34.45
2025-02-27
550.0
36.05
2025-04-24
610.0
42.70
2025-05-29
610.0
31.20
2025-06-26
670.0
28.65
2025-07-31
830.0
44.15
2025-09-30
900.0
38.50
2025-10-28
880.0
50.85
2025-11-25
990.0
39.00
2025-12-30
1010.0
37.50
2026-01-27
1090.0
61.30
2026-02-24
1020.0
50.55
2026-03-30
970.0
57.10
TradDt
StrkPric
atm_premium
2026-02-24
1040.0
70.30
2026-02-25
1080.0
71.40
2026-02-26
1100.0
71.40
2026-02-27
1080.0
70.30
2026-03-02
1070.0
72.45
2026-03-04
1040.0
77.20
2026-03-05
1050.0
71.00
2026-03-06
1030.0
72.10
2026-03-09
1030.0
73.15
2026-03-10
1040.0
64.10
2026-03-11
1040.0
69.10
2026-03-12
1050.0
66.50
2026-03-13
1000.0
71.80
2026-03-16
960.0
66.55
2026-03-17
970.0
57.10
AUROPHARMA
30/03/2026
1,290
1,286.00
2026-03-17
56.75
XpryDt
StrkPric
atm_premium
2024-08-29
1500.0
55.00
2024-09-26
1580.0
56.20
2024-10-31
1480.0
49.90
2024-12-26
1220.0
42.10
2025-01-30
1180.0
56.00
2025-02-27
1140.0
60.15
2025-04-24
1080.0
70.85
2025-05-29
1200.0
72.65
2025-06-26
1160.0
49.65
2025-07-31
1140.0
42.75
2025-09-30
1100.0
44.70
2025-10-28
1120.0
46.30
2025-11-25
1180.0
46.00
2025-12-30
1200.0
41.80
2026-01-27
1180.0
47.15
2026-02-24
1150.0
57.60
2026-03-30
1290.0
56.75
TradDt
StrkPric
atm_premium
2026-02-24
1170.0
78.50
2026-02-25
1220.0
75.70
2026-02-26
1230.0
76.25
2026-02-27
1230.0
74.70
2026-03-02
1220.0
75.55
2026-03-04
1200.0
77.80
2026-03-05
1230.0
73.30
2026-03-06
1240.0
74.15
2026-03-09
1250.0
84.55
2026-03-10
1290.0
74.10
2026-03-11
1310.0
75.05
2026-03-12
1310.0
76.35
2026-03-13
1300.0
72.00
2026-03-16
1280.0
64.00
2026-03-17
1290.0
56.75
SYMBOL Expiry Date Strike Price Spot Price Updated on ATM Premium Expiry Wise History Current Expiry History Straddle Range Indicative Volatility