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
23/06/2026
24,000
23,989.20
2026-06-16
325.75
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
2026-04-28
24600.0
480.75
2026-05-05
24000.0
426.20
2026-05-12
24100.0
414.25
2026-05-19
23450.0
476.80
2026-05-26
23600.0
441.75
2026-06-02
23950.0
371.10
2026-06-09
23600.0
357.70
2026-06-16
23300.0
363.75
2026-06-23
24000.0
325.75
TradDt
StrkPric
atm_premium
2026-06-16
24000.0
325.75
Low Straddle Range
High Volatile
BANKNIFTY
30/06/2026
57,300
57,297.10
2026-06-16
1,360.25
XpryDt
StrkPric
atm_premium
2024-11-27
50400.0
1183.85
2024-12-24
53700.0
1309.45
2025-01-30
49400.0
1320.05
2025-02-27
49600.0
1287.80
2025-03-27
48100.0
1038.15
2025-05-29
55400.0
1340.10
2025-06-26
56300.0
1275.90
2025-07-31
57000.0
1101.90
2025-08-28
55500.0
971.25
2025-09-30
55300.0
851.25
2025-10-28
56700.0
998.10
2025-11-25
58400.0
1080.85
2025-12-30
59300.0
938.75
2026-01-27
59800.0
1005.35
2026-02-24
60700.0
969.90
2026-03-30
54600.0
2204.40
2026-05-26
53700.0
1919.10
2026-06-30
57300.0
1360.25
TradDt
StrkPric
atm_premium
2026-05-26
55400.0
2368.40
2026-05-27
55200.0
2233.35
2026-05-29
54800.0
2286.75
2026-06-01
54000.0
2262.00
2026-06-02
54100.0
2161.85
2026-06-03
54500.0
2224.00
2026-06-04
54600.0
2158.35
2026-06-05
54800.0
2099.30
2026-06-08
54300.0
2159.50
2026-06-09
55400.0
1971.00
2026-06-10
55200.0
1920.80
2026-06-11
55300.0
1859.70
2026-06-12
56900.0
1694.55
2026-06-15
57300.0
1517.20
2026-06-16
57300.0
1360.25
High Volatile
RELIANCE
30/06/2026
1,330
1,328.80
2026-06-16
53.00
XpryDt
StrkPric
atm_premium
2024-09-26
2960.0
78.15
2024-10-31
2720.0
78.35
2024-11-28
1270.0
37.15
2024-12-26
1270.0
38.35
2025-01-30
1270.0
51.05
2025-02-27
1220.0
39.55
2025-03-27
1250.0
33.75
2025-05-29
1450.0
40.25
2025-06-26
1440.0
41.25
2025-07-31
1480.0
45.85
2025-08-28
1380.0
43.15
2025-09-30
1410.0
35.05
2025-10-28
1380.0
45.30
2025-11-25
1500.0
40.75
2025-12-30
1550.0
36.30
2026-01-27
1460.0
55.85
2026-02-24
1460.0
40.25
2026-03-30
1390.0
53.95
2026-05-26
1370.0
51.50
2026-06-30
1330.0
53.00
TradDt
StrkPric
atm_premium
2026-05-26
1370.0
70.60
2026-05-27
1360.0
68.45
2026-05-29
1330.0
72.45
2026-06-01
1330.0
70.40
2026-06-02
1320.0
69.30
2026-06-03
1320.0
69.80
2026-06-04
1310.0
69.50
2026-06-05
1300.0
69.35
2026-06-08
1270.0
67.60
2026-06-09
1280.0
62.90
2026-06-10
1260.0
63.15
2026-06-11
1270.0
59.10
2026-06-12
1300.0
58.40
2026-06-15
1310.0
57.35
2026-06-16
1330.0
53.00
High Volatile
TCS
30/06/2026
2,200
2,199.00
2026-06-16
92.55
XpryDt
StrkPric
atm_premium
2024-09-26
4500.0
125.30
2024-10-31
4100.0
118.00
2024-11-28
4150.0
105.30
2024-12-26
4450.0
125.35
2025-01-30
4150.0
139.15
2025-02-27
3900.0
131.15
2025-03-27
3500.0
104.80
2025-05-29
3580.0
105.65
2025-06-26
3440.0
104.10
2025-07-31
3220.0
93.15
2025-08-28
3020.0
89.85
2025-09-30
3160.0
87.85
2025-10-28
2960.0
94.90
2025-11-25
3060.0
92.75
2025-12-30
3220.0
82.50
2026-01-27
3220.0
86.60
2026-02-24
3000.0
119.40
2026-03-30
2420.0
120.60
2026-05-26
2260.0
101.75
2026-06-30
2200.0
92.55
TradDt
StrkPric
atm_premium
2026-05-26
2300.0
137.70
2026-05-27
2280.0
131.50
2026-05-29
2280.0
132.50
2026-06-01
2320.0
122.90
2026-06-02
2460.0
122.60
2026-06-03
2240.0
145.30
2026-06-04
2240.0
133.85
2026-06-05
2200.0
134.15
2026-06-08
2160.0
130.70
2026-06-09
2160.0
121.50
2026-06-10
2160.0
116.10
2026-06-11
2140.0
110.70
2026-06-12
2160.0
105.55
2026-06-15
2180.0
98.90
2026-06-16
2200.0
92.55
High Volatile
SBIN
30/06/2026
1,020
1,015.30
2026-06-16
33.65
XpryDt
StrkPric
atm_premium
2024-09-26
790.0
25.25
2024-10-31
810.0
26.15
2024-11-28
810.0
26.70
2024-12-26
860.0
28.10
2025-01-30
770.0
30.30
2025-02-27
730.0
28.10
2025-03-27
730.0
21.90
2025-05-29
790.0
28.00
2025-06-26
810.0
25.75
2025-07-31
830.0
22.60
2025-08-28
830.0
17.80
2025-09-30
830.0
19.95
2025-10-28
880.0
24.05
2025-11-25
960.0
26.60
2025-12-30
965.0
22.40
2026-01-27
1030.0
27.00
2026-02-24
1140.0
37.30
2026-03-30
1065.0
52.20
2026-05-26
960.0
45.05
2026-06-30
1020.0
33.65
TradDt
StrkPric
atm_premium
2026-05-26
980.0
50.60
2026-05-27
980.0
49.55
2026-05-29
970.0
48.85
2026-06-01
960.0
47.25
2026-06-02
960.0
45.95
2026-06-03
980.0
51.65
2026-06-04
990.0
48.60
2026-06-05
980.0
46.75
2026-06-08
990.0
47.15
2026-06-09
1010.0
43.15
2026-06-10
1000.0
42.05
2026-06-11
1000.0
40.35
2026-06-12
1020.0
37.20
2026-06-15
1030.0
36.00
2026-06-16
1020.0
33.65
SUZLON
30/06/2026
58
57.92
2026-06-16
3.41
XpryDt
StrkPric
atm_premium
2025-08-28
60.0
3.80
2025-09-30
59.0
2.60
2025-10-28
54.0
2.50
2025-11-25
58.0
2.90
2025-12-30
53.0
2.19
2026-01-27
49.0
2.69
2026-02-24
48.0
2.57
2026-03-30
41.0
2.60
2026-05-26
52.0
4.01
2026-06-30
58.0
3.41
TradDt
StrkPric
atm_premium
2026-05-26
55.0
4.96
2026-05-27
58.0
4.91
2026-05-29
58.0
4.83
2026-06-01
54.0
4.66
2026-06-02
55.0
4.56
2026-06-03
55.0
4.67
2026-06-04
56.0
4.63
2026-06-05
56.0
4.27
2026-06-08
55.0
4.16
2026-06-09
56.0
3.93
2026-06-10
54.0
3.77
2026-06-11
54.0
3.60
2026-06-12
55.0
3.40
2026-06-15
56.0
3.23
2026-06-16
58.0
3.41
High Straddle Range
High Volatile
BSE
30/06/2026
4,150
4,162.40
2026-06-16
231.10
XpryDt
StrkPric
atm_premium
2024-12-26
5600.0
347.90
2025-01-30
6000.0
419.45
2025-02-27
5200.0
388.45
2025-03-27
3900.0
250.50
2025-05-29
7250.0
502.00
2025-06-26
2750.0
204.50
2025-07-31
2500.0
174.20
2025-08-28
2500.0
141.95
2025-09-30
2200.0
157.40
2025-10-28
2450.0
159.30
2025-11-25
2650.0
192.40
2025-12-30
2600.0
152.25
2026-01-27
2850.0
169.20
2026-02-24
3200.0
208.45
2026-03-30
2850.0
199.75
2026-05-26
3850.0
236.35
2026-06-30
4150.0
231.10
TradDt
StrkPric
atm_premium
2026-05-26
4400.0
346.35
2026-05-27
4300.0
341.70
2026-05-29
4200.0
329.75
2026-06-01
4100.0
317.45
2026-06-02
3950.0
299.80
2026-06-03
4000.0
322.65
2026-06-04
4050.0
310.40
2026-06-05
3900.0
316.40
2026-06-08
3950.0
301.15
2026-06-09
4000.0
283.40
2026-06-10
3950.0
281.15
2026-06-11
3900.0
265.45
2026-06-12
4050.0
247.80
2026-06-15
4150.0
242.45
2026-06-16
4150.0
231.10
ICICIBANK
30/06/2026
1,340
1,334.30
2026-06-16
34.00
XpryDt
StrkPric
atm_premium
2024-09-26
1250.0
32.70
2024-10-31
1240.0
42.45
2024-11-28
1260.0
36.90
2024-12-26
1330.0
35.80
2025-01-30
1250.0
50.40
2025-02-27
1250.0
36.80
2025-03-27
1250.0
33.25
2025-05-29
1450.0
38.60
2025-06-26
1430.0
38.45
2025-07-31
1420.0
46.30
2025-08-28
1430.0
31.70
2025-09-30
1420.0
28.90
2025-10-28
1390.0
43.60
2025-11-25
1360.0
35.70
2025-12-30
1370.0
29.60
2026-01-27
1440.0
50.65
2026-02-24
1410.0
30.45
2026-03-30
1270.0
47.65
2026-05-26
1250.0
44.75
2026-06-30
1340.0
34.00
TradDt
StrkPric
atm_premium
2026-05-26
1290.0
56.45
2026-05-27
1280.0
54.95
2026-05-29
1270.0
54.45
2026-06-01
1250.0
51.40
2026-06-02
1240.0
51.70
2026-06-03
1250.0
53.50
2026-06-04
1260.0
51.85
2026-06-05
1270.0
48.75
2026-06-08
1260.0
48.60
2026-06-09
1280.0
44.20
2026-06-10
1300.0
43.90
2026-06-11
1320.0
43.00
2026-06-12
1340.0
40.25
2026-06-15
1330.0
37.60
2026-06-16
1340.0
34.00
Low Straddle Range
HCLTECH
30/06/2026
1,160
1,159.00
2026-06-16
50.75
XpryDt
StrkPric
atm_premium
2024-09-26
1800.0
55.10
2024-10-31
1860.0
54.95
2024-11-28
1860.0
53.50
2024-12-26
1940.0
55.05
2025-01-30
1780.0
72.10
2025-02-27
1700.0
59.25
2025-03-27
1540.0
54.55
2025-05-29
1700.0
60.30
2025-06-26
1700.0
62.80
2025-07-31
1540.0
51.40
2025-08-28
1500.0
49.25
2025-09-30
1480.0
46.85
2025-10-28
1480.0
51.25
2025-11-25
1580.0
53.10
2025-12-30
1660.0
48.10
2026-01-27
1660.0
52.05
2026-02-24
1580.0
68.05
2026-03-30
1320.0
66.90
2026-05-26
1140.0
51.20
2026-06-30
1160.0
50.75
TradDt
StrkPric
atm_premium
2026-05-26
1160.0
72.20
2026-05-27
1160.0
68.25
2026-05-29
1180.0
66.95
2026-06-01
1200.0
64.65
2026-06-02
1250.0
64.00
2026-06-03
1180.0
68.20
2026-06-04
1170.0
64.15
2026-06-05
1160.0
64.25
2026-06-08
1150.0
62.40
2026-06-09
1150.0
60.55
2026-06-10
1140.0
58.90
2026-06-11
1110.0
58.30
2026-06-12
1110.0
55.20
2026-06-15
1120.0
52.60
2026-06-16
1160.0
50.75
High Volatile
MCX
30/06/2026
2,900
2,885.40
2026-06-16
159.80
XpryDt
StrkPric
atm_premium
2024-09-26
5300.0
281.55
2024-10-31
6400.0
402.35
2024-11-28
6000.0
323.40
2024-12-26
6700.0
367.40
2025-01-30
6100.0
433.80
2025-02-27
5600.0
317.10
2025-03-27
4800.0
276.75
2025-05-29
6200.0
380.50
2025-06-26
7500.0
419.00
2025-07-31
8300.0
429.40
2025-08-28
8200.0
374.50
2025-09-30
7700.0
394.50
2025-10-28
9400.0
550.15
2025-11-25
9500.0
507.05
2025-12-30
10200.0
471.75
2026-01-27
2300.0
129.85
2026-02-24
2480.0
195.15
2026-03-30
2560.0
177.70
2026-05-26
3150.0
204.90
2026-06-30
2900.0
159.80
TradDt
StrkPric
atm_premium
2026-05-26
3300.0
288.60
2026-05-27
3200.0
288.95
2026-05-29
3000.0
283.15
2026-06-01
2900.0
264.00
2026-06-02
2900.0
252.90
2026-06-03
2850.0
253.35
2026-06-04
2900.0
241.55
2026-06-05
2800.0
231.35
2026-06-08
2850.0
223.20
2026-06-09
2850.0
213.75
2026-06-10
2750.0
207.40
2026-06-11
2800.0
199.90
2026-06-12
2850.0
177.60
2026-06-15
2900.0
168.25
2026-06-16
2900.0
159.80
BAJFINANCE
30/06/2026
960
959.65
2026-06-16
37.35
XpryDt
StrkPric
atm_premium
2024-09-26
7400.0
280.70
2024-10-31
6900.0
295.60
2024-11-28
6600.0
233.35
2024-12-26
7100.0
233.50
2025-01-30
7300.0
319.30
2025-02-27
8400.0
326.75
2025-03-27
8400.0
324.95
2025-05-29
9200.0
347.20
2025-06-26
9400.0
338.25
2025-07-31
930.0
41.70
2025-08-28
860.0
31.45
2025-09-30
1010.0
35.50
2025-10-28
1020.0
45.45
2025-11-25
1010.0
39.70
2025-12-30
1000.0
32.05
2026-01-27
950.0
32.95
2026-02-24
970.0
36.50
2026-03-30
880.0
45.95
2026-05-26
910.0
44.20
2026-06-30
960.0
37.35
TradDt
StrkPric
atm_premium
2026-05-26
930.0
59.45
2026-05-27
930.0
56.45
2026-05-29
910.0
56.60
2026-06-01
890.0
53.55
2026-06-02
880.0
52.40
2026-06-03
880.0
53.90
2026-06-04
880.0
52.65
2026-06-05
890.0
51.10
2026-06-08
870.0
49.40
2026-06-09
890.0
45.80
2026-06-10
880.0
45.10
2026-06-11
870.0
42.75
2026-06-12
920.0
41.00
2026-06-15
940.0
39.15
2026-06-16
960.0
37.35
PGEL
30/06/2026
530
527.45
2026-06-16
31.30
XpryDt
StrkPric
atm_premium
2025-07-31
820.0
52.85
2025-08-28
500.0
33.10
2025-09-30
580.0
35.85
2025-10-28
570.0
35.35
2025-11-25
530.0
42.00
2025-12-30
570.0
32.55
2026-01-27
590.0
32.15
2026-02-24
600.0
38.65
2026-03-30
510.0
45.95
2026-05-26
500.0
43.80
2026-06-30
530.0
31.30
TradDt
StrkPric
atm_premium
2026-05-26
470.0
56.05
2026-05-27
470.0
58.05
2026-05-29
490.0
44.35
2026-06-01
470.0
42.00
2026-06-02
490.0
43.10
2026-06-03
480.0
42.25
2026-06-04
500.0
43.00
2026-06-05
490.0
40.60
2026-06-08
470.0
39.70
2026-06-09
480.0
36.90
2026-06-10
470.0
36.60
2026-06-11
460.0
32.90
2026-06-12
490.0
31.95
2026-06-15
500.0
30.55
2026-06-16
530.0
31.30
High Straddle Range
PERSISTENT
30/06/2026
5,000
5,016.50
2026-06-16
270.50
XpryDt
StrkPric
atm_premium
2024-09-26
5350.0
252.35
2024-10-31
5550.0
311.70
2024-11-28
5700.0
251.70
2024-12-26
6500.0
279.20
2025-01-30
6100.0
432.40
2025-02-27
5700.0
320.95
2025-03-27
5100.0
309.15
2025-05-29
5700.0
347.45
2025-06-26
5900.0
294.30
2025-07-31
5500.0
373.40
2025-08-28
5300.0
240.25
2025-09-30
5500.0
252.95
2025-10-28
5400.0
329.35
2025-11-25
6100.0
274.60
2025-12-30
6300.0
264.50
2026-01-27
6400.0
388.55
2026-02-24
5900.0
314.45
2026-03-30
4600.0
321.30
2026-05-26
4900.0
285.80
2026-06-30
5000.0
270.50
TradDt
StrkPric
atm_premium
2026-05-26
5100.0
424.35
2026-05-27
5100.0
404.85
2026-05-29
5200.0
408.35
2026-06-01
5350.0
407.25
2026-06-02
5500.0
401.90
2026-06-03
5150.0
409.40
2026-06-04
5150.0
383.60
2026-06-05
5050.0
374.00
2026-06-08
5050.0
366.35
2026-06-09
5000.0
345.30
2026-06-10
4950.0
336.05
2026-06-11
4850.0
316.85
2026-06-12
4850.0
305.30
2026-06-15
4900.0
284.10
2026-06-16
5000.0
270.50
SUNPHARMA
30/06/2026
1,800
1,800.70
2026-06-16
42.70
XpryDt
StrkPric
atm_premium
2024-09-26
1860.0
33.15
2024-10-31
1900.0
53.70
2024-11-28
1780.0
47.30
2024-12-26
1820.0
36.90
2025-01-30
1760.0
56.50
2025-02-27
1740.0
56.25
2025-03-27
1680.0
42.35
2025-05-29
1740.0
69.85
2025-06-26
1700.0
57.15
2025-07-31
1700.0
40.80
2025-08-28
1640.0
45.75
2025-09-30
1620.0
40.30
2025-10-28
1660.0
47.70
2025-11-25
1720.0
46.75
2025-12-30
1780.0
42.50
2026-01-27
1740.0
44.90
2026-02-24
1710.0
39.95
2026-03-30
1780.0
52.05
2026-05-26
1840.0
65.25
2026-06-30
1800.0
42.70
TradDt
StrkPric
atm_premium
2026-05-26
1860.0
75.30
2026-05-27
1860.0
70.95
2026-05-29
1820.0
71.05
2026-06-01
1800.0
68.70
2026-06-02
1800.0
64.50
2026-06-03
1800.0
66.90
2026-06-04
1800.0
64.25
2026-06-05
1800.0
59.70
2026-06-08
1800.0
60.40
2026-06-09
1780.0
54.95
2026-06-10
1800.0
53.00
2026-06-11
1800.0
47.75
2026-06-12
1820.0
44.10
2026-06-15
1800.0
42.05
2026-06-16
1800.0
42.70
Low Straddle Range
BHARTIARTL
30/06/2026
1,860
1,853.10
2026-06-16
51.30
XpryDt
StrkPric
atm_premium
2024-09-26
1640.0
48.65
2024-10-31
1700.0
52.50
2024-11-28
1560.0
45.35
2024-12-26
1620.0
47.15
2025-01-30
1640.0
55.70
2025-02-27
1720.0
44.60
2025-03-27
1640.0
52.00
2025-05-29
1860.0
57.70
2025-06-26
1840.0
53.30
2025-07-31
1920.0
51.45
2025-08-28
1880.0
44.75
2025-09-30
1940.0
43.80
2025-10-28
1940.0
46.30
2025-11-25
2060.0
59.25
2025-12-30
2100.0
51.65
2026-01-27
2040.0
58.85
2026-02-24
2020.0
58.15
2026-03-30
1800.0
67.55
2026-05-26
1760.0
75.55
2026-06-30
1860.0
51.30
TradDt
StrkPric
atm_premium
2026-05-26
1860.0
84.05
2026-05-27
1860.0
78.55
2026-05-29
1840.0
77.55
2026-06-01
1820.0
75.15
2026-06-02
1820.0
73.25
2026-06-03
1840.0
75.10
2026-06-04
1820.0
72.50
2026-06-05
1820.0
71.25
2026-06-08
1820.0
67.55
2026-06-09
1820.0
66.00
2026-06-10
1780.0
64.10
2026-06-11
1800.0
59.55
2026-06-12
1820.0
54.95
2026-06-15
1840.0
52.85
2026-06-16
1860.0
51.30
ASHOKLEY
30/06/2026
160
158.50
2026-06-16
8.29
XpryDt
StrkPric
atm_premium
2024-09-26
247.50
9.25
2024-10-31
220.00
8.80
2024-11-28
215.00
8.20
2024-12-26
230.00
7.75
2025-01-30
207.50
9.60
2025-02-27
217.50
10.55
2025-03-27
197.50
9.70
2025-05-29
237.50
13.00
2025-06-26
235.00
8.65
2025-07-31
123.75
4.80
2025-08-28
122.50
4.90
2025-09-30
135.00
5.70
2025-10-28
136.00
5.90
2025-11-25
146.00
7.56
2025-12-30
166.00
5.71
2026-01-27
185.00
7.39
2026-02-24
207.50
12.37
2026-03-30
172.50
12.32
2026-05-26
155.00
10.53
2026-06-30
160.00
8.29
TradDt
StrkPric
atm_premium
2026-05-26
160.0
14.89
2026-05-27
162.5
14.71
2026-05-29
155.0
12.53
2026-06-01
147.5
11.46
2026-06-02
147.5
11.28
2026-06-03
147.5
12.05
2026-06-04
145.0
11.36
2026-06-05
147.5
10.85
2026-06-08
142.5
10.39
2026-06-09
145.0
9.82
2026-06-10
142.5
9.41
2026-06-11
140.0
8.87
2026-06-12
152.5
9.30
2026-06-15
157.5
8.63
2026-06-16
160.0
8.29
MARUTI
30/06/2026
13,700
13,691.00
2026-06-16
408.05
XpryDt
StrkPric
atm_premium
2024-09-26
12400.0
337.75
2024-10-31
12100.0
465.05
2024-11-28
11000.0
364.30
2024-12-26
11200.0
357.35
2025-01-30
12000.0
448.55
2025-02-27
12700.0
342.00
2025-03-27
11500.0
344.70
2025-05-29
12900.0
397.25
2025-06-26
12400.0
357.20
2025-07-31
12500.0
317.30
2025-08-28
12900.0
305.25
2025-09-30
15500.0
386.20
2025-10-28
16300.0
452.00
2025-11-25
15700.0
438.50
2025-12-30
16400.0
373.40
2026-01-27
16400.0
483.00
2026-02-24
15200.0
472.95
2026-03-30
12800.0
637.00
2026-05-26
13200.0
552.35
2026-06-30
13700.0
408.05
TradDt
StrkPric
atm_premium
2026-05-26
13300.0
735.55
2026-05-27
13500.0
697.50
2026-05-29
13300.0
707.70
2026-06-01
13000.0
673.65
2026-06-02
13100.0
646.20
2026-06-03
13200.0
665.10
2026-06-04
13200.0
634.60
2026-06-05
13100.0
612.65
2026-06-08
12900.0
585.75
2026-06-09
13200.0
504.95
2026-06-10
13100.0
500.25
2026-06-11
13200.0
472.95
2026-06-12
13400.0
441.50
2026-06-15
13900.0
434.85
2026-06-16
13700.0
408.05
COFORGE
30/06/2026
1,460
1,464.80
2026-06-16
85.45
XpryDt
StrkPric
atm_premium
2024-09-26
6900.0
318.30
2024-10-31
7300.0
389.75
2024-11-28
8100.0
306.75
2024-12-26
9200.0
355.15
2025-01-30
8800.0
588.15
2025-02-27
7900.0
408.90
2025-03-27
7300.0
408.70
2025-05-29
8500.0
451.50
2025-06-26
1800.0
92.85
2025-07-31
1860.0
114.80
2025-08-28
1640.0
75.40
2025-09-30
1780.0
84.80
2025-10-28
1700.0
105.30
2025-11-25
1800.0
80.75
2025-12-30
1860.0
75.95
2026-01-27
1720.0
103.35
2026-02-24
1560.0
89.55
2026-03-30
1080.0
76.85
2026-05-26
1320.0
79.70
2026-06-30
1460.0
85.45
TradDt
StrkPric
atm_premium
2026-05-26
1420.0
118.10
2026-05-27
1400.0
113.40
2026-05-29
1440.0
113.20
2026-06-01
1460.0
110.65
2026-06-02
1520.0
115.10
2026-06-03
1420.0
115.80
2026-06-04
1420.0
107.75
2026-06-05
1420.0
107.40
2026-06-08
1420.0
105.80
2026-06-09
1420.0
99.95
2026-06-10
1400.0
97.35
2026-06-11
1400.0
93.85
2026-06-12
1380.0
91.30
2026-06-15
1400.0
86.00
2026-06-16
1460.0
85.45
High Straddle Range
High Volatile
INDIGO
30/06/2026
4,850
4,840.00
2026-06-16
159.55
XpryDt
StrkPric
atm_premium
2024-09-26
5000.0
188.95
2024-10-31
4650.0
193.40
2024-11-28
3900.0
164.85
2024-12-26
4500.0
160.05
2025-01-30
4100.0
185.75
2025-02-27
4350.0
195.00
2025-03-27
4700.0
194.85
2025-05-29
5600.0
302.85
2025-06-26
5450.0
280.30
2025-07-31
5800.0
257.20
2025-08-28
6000.0
192.75
2025-09-30
5700.0
169.25
2025-10-28
5750.0
196.55
2025-11-25
5800.0
199.30
2025-12-30
5000.0
213.85
2026-01-27
4750.0
178.75
2026-02-24
5000.0
186.20
2026-03-30
4200.0
252.60
2026-05-26
4200.0
257.85
2026-06-30
4850.0
159.55
TradDt
StrkPric
atm_premium
2026-05-26
4500.0
353.05
2026-05-27
4600.0
351.10
2026-05-29
4450.0
351.80
2026-06-01
4500.0
266.90
2026-06-02
4500.0
246.75
2026-06-03
4550.0
261.35
2026-06-04
4550.0
240.90
2026-06-05
4500.0
231.50
2026-06-08
4400.0
234.25
2026-06-09
4550.0
207.95
2026-06-10
4550.0
210.25
2026-06-11
4500.0
196.80
2026-06-12
4700.0
185.55
2026-06-15
4900.0
178.85
2026-06-16
4850.0
159.55
AXISBANK
30/06/2026
1,370
1,365.70
2026-06-16
38.95
XpryDt
StrkPric
atm_premium
2024-09-26
1200.0
33.90
2024-10-31
1140.0
55.00
2024-11-28
1140.0
35.90
2024-12-26
1150.0
35.75
2025-01-30
1040.0
62.35
2025-02-27
1010.0
31.00
2025-03-27
1010.0
32.50
2025-05-29
1210.0
39.30
2025-06-26
1220.0
35.65
2025-07-31
1160.0
48.40
2025-08-28
1070.0
28.90
2025-09-30
1120.0
29.35
2025-10-28
1180.0
49.85
2025-11-25
1230.0
35.75
2025-12-30
1220.0
37.00
2026-01-27
1270.0
38.95
2026-02-24
1360.0
38.05
2026-03-30
1210.0
50.75
2026-05-26
1260.0
50.20
2026-06-30
1370.0
38.95
TradDt
StrkPric
atm_premium
2026-05-26
1310.0
66.50
2026-05-27
1310.0
64.10
2026-05-29
1300.0
63.10
2026-06-01
1280.0
61.40
2026-06-02
1260.0
60.90
2026-06-03
1270.0
62.65
2026-06-04
1260.0
61.55
2026-06-05
1280.0
58.60
2026-06-08
1270.0
55.40
2026-06-09
1300.0
49.90
2026-06-10
1320.0
48.95
2026-06-11
1320.0
47.45
2026-06-12
1360.0
44.80
2026-06-15
1370.0
42.00
2026-06-16
1370.0
38.95
NATIONALUM
30/06/2026
370
366.65
2026-06-16
21.85
XpryDt
StrkPric
atm_premium
2024-09-26
180.0
9.20
2024-10-31
225.0
10.60
2024-11-28
220.0
12.40
2024-12-26
232.5
13.15
2025-01-30
200.0
12.45
2025-02-27
190.0
11.45
2025-03-27
186.0
12.05
2025-05-29
180.0
11.40
2025-06-26
190.0
9.65
2025-07-31
190.0
9.70
2025-08-28
190.0
8.60
2025-09-30
215.0
10.05
2025-10-28
225.0
11.45
2025-11-25
262.5
12.37
2025-12-30
277.5
12.15
2026-01-27
357.5
20.45
2026-02-24
370.0
23.95
2026-03-30
372.5
28.70
2026-05-26
395.0
24.30
2026-06-30
370.0
21.85
TradDt
StrkPric
atm_premium
2026-05-26
420.0
32.75
2026-05-27
435.0
33.20
2026-05-29
425.0
32.65
2026-06-01
440.0
33.65
2026-06-02
440.0
32.45
2026-06-03
440.0
32.55
2026-06-04
415.0
32.10
2026-06-05
400.0
30.20
2026-06-08
380.0
28.80
2026-06-09
385.0
26.85
2026-06-10
380.0
26.20
2026-06-11
375.0
24.85
2026-06-12
380.0
23.75
2026-06-15
385.0
22.05
2026-06-16
370.0
21.85
IDEA
30/06/2026
15
14.62
2026-06-16
1.21
XpryDt
StrkPric
atm_premium
2024-09-26
14.0
1.15
2024-10-31
9.0
0.85
2024-11-28
7.0
0.75
2024-12-26
8.0
0.60
2025-01-30
9.0
0.80
2025-02-27
9.0
0.95
2025-03-27
7.0
0.60
2025-05-29
7.0
0.70
2025-06-26
7.0
0.60
2025-07-31
8.0
0.60
2025-08-28
6.0
0.45
2025-09-30
8.0
0.80
2025-10-28
8.0
0.80
2025-11-25
10.0
0.96
2025-12-30
11.0
0.97
2026-01-27
11.0
0.82
2026-02-24
12.0
0.99
2026-03-30
9.0
0.99
2026-05-26
12.0
0.87
2026-06-30
15.0
1.21
TradDt
StrkPric
atm_premium
2026-05-26
14.0
1.48
2026-05-27
14.0
1.40
2026-05-29
14.0
1.32
2026-06-01
14.0
1.28
2026-06-02
14.0
1.29
2026-06-03
15.0
1.49
2026-06-04
15.0
1.49
2026-06-05
15.0
1.41
2026-06-08
15.0
1.41
2026-06-09
14.0
1.33
2026-06-10
14.0
1.21
2026-06-11
14.0
1.25
2026-06-12
15.0
1.22
2026-06-15
15.0
1.14
2026-06-16
15.0
1.21
High Straddle Range
DIXON
30/06/2026
12,300
12,234.00
2026-06-16
731.45
XpryDt
StrkPric
atm_premium
2024-09-26
12900.0
687.95
2024-10-31
15250.0
821.00
2024-11-28
14750.0
850.25
2024-12-26
17750.0
848.45
2025-01-30
17000.0
1307.45
2025-02-27
14750.0
954.65
2025-03-27
13250.0
842.05
2025-05-29
16500.0
1342.50
2025-06-26
14500.0
753.05
2025-07-31
16250.0
1076.85
2025-08-28
16250.0
750.75
2025-09-30
18250.0
764.00
2025-10-28
16750.0
1015.95
2025-11-25
15250.0
709.15
2025-12-30
13750.0
615.05
2026-01-27
11300.0
782.50
2026-02-24
11600.0
762.35
2026-03-30
10300.0
783.65
2026-05-26
10100.0
959.95
2026-06-30
12300.0
731.45
TradDt
StrkPric
atm_premium
2026-05-26
11600.0
1060.50
2026-05-27
11800.0
1065.30
2026-05-29
11700.0
1030.65
2026-06-01
11500.0
1002.85
2026-06-02
11700.0
974.85
2026-06-03
11300.0
957.70
2026-06-04
11600.0
937.20
2026-06-05
11500.0
918.25
2026-06-08
11400.0
908.75
2026-06-09
11700.0
857.75
2026-06-10
11500.0
846.45
2026-06-11
11400.0
798.60
2026-06-12
11600.0
747.70
2026-06-15
12000.0
741.05
2026-06-16
12300.0
731.45
High Straddle Range
DMART
30/06/2026
4,200
4,201.20
2026-06-16
149.60
XpryDt
StrkPric
atm_premium
2024-12-26
3700.0
163.45
2025-01-30
3600.0
151.90
2025-02-27
3700.0
163.65
2025-03-27
3800.0
168.60
2025-05-29
4100.0
183.30
2025-06-26
4100.0
170.70
2025-07-31
4050.0
155.45
2025-08-28
4350.0
165.40
2025-09-30
4700.0
184.20
2025-10-28
4200.0
165.25
2025-11-25
4100.0
152.80
2025-12-30
3850.0
122.10
2026-01-27
3850.0
139.70
2026-02-24
4000.0
158.00
2026-03-30
3800.0
178.20
2026-05-26
4350.0
177.70
2026-06-30
4200.0
149.60
TradDt
StrkPric
atm_premium
2026-05-26
4150.0
225.10
2026-05-27
4150.0
216.05
2026-05-29
4100.0
222.05
2026-06-01
4100.0
210.45
2026-06-02
4100.0
208.65
2026-06-03
4200.0
219.45
2026-06-04
4150.0
207.15
2026-06-05
4200.0
199.05
2026-06-08
4050.0
197.90
2026-06-09
4100.0
184.90
2026-06-10
4050.0
198.90
2026-06-11
4000.0
183.50
2026-06-12
4000.0
169.85
2026-06-15
4100.0
169.40
2026-06-16
4200.0
149.60
BAJAJFINSV
30/06/2026
1,780
1,787.30
2026-06-16
54.95
XpryDt
StrkPric
atm_premium
2024-09-26
1860.0
70.00
2024-10-31
1820.0
68.55
2024-11-28
1640.0
56.45
2024-12-26
1680.0
51.80
2025-01-30
1700.0
66.75
2025-02-27
1840.0
68.35
2025-03-27
1820.0
67.45
2025-05-29
2040.0
81.90
2025-06-26
2040.0
77.75
2025-07-31
2040.0
75.60
2025-08-28
1940.0
61.60
2025-09-30
2080.0
62.70
2025-10-28
2020.0
72.55
2025-11-25
2000.0
77.55
2025-12-30
2040.0
59.85
2026-01-27
2020.0
62.45
2026-02-24
2020.0
59.75
2026-03-30
1780.0
73.45
2026-05-26
1740.0
72.70
2026-06-30
1780.0
54.95
TradDt
StrkPric
atm_premium
2026-05-26
1820.0
95.95
2026-05-27
1820.0
90.25
2026-05-29
1800.0
90.55
2026-06-01
1760.0
87.25
2026-06-02
1760.0
83.15
2026-06-03
1740.0
85.85
2026-06-04
1720.0
84.85
2026-06-05
1720.0
77.95
2026-06-08
1680.0
78.00
2026-06-09
1700.0
69.95
2026-06-10
1680.0
71.55
2026-06-11
1660.0
68.00
2026-06-12
1700.0
62.25
2026-06-15
1760.0
58.80
2026-06-16
1780.0
54.95
HINDUNILVR
30/06/2026
2,180
2,200.00
2026-06-16
61.40
XpryDt
StrkPric
atm_premium
2024-09-26
2960.0
79.55
2024-10-31
2760.0
95.90
2024-11-28
2400.0
68.20
2024-12-26
2340.0
69.55
2025-01-30
2360.0
96.00
2025-02-27
2320.0
68.40
2025-03-27
2180.0
64.75
2025-05-29
2360.0
67.00
2025-06-26
2320.0
64.90
2025-07-31
2520.0
55.55
2025-08-28
2480.0
66.50
2025-09-30
2580.0
70.85
2025-10-28
2500.0
79.55
2025-11-25
2440.0
62.70
2025-12-30
2280.0
54.40
2026-01-27
2400.0
62.85
2026-02-24
2460.0
100.90
2026-03-30
2160.0
76.65
2026-05-26
2260.0
80.65
2026-06-30
2180.0
61.40
TradDt
StrkPric
atm_premium
2026-05-26
2200.0
106.80
2026-05-27
2200.0
101.45
2026-05-29
2160.0
100.55
2026-06-01
2080.0
94.05
2026-06-02
2100.0
93.00
2026-06-03
2080.0
92.95
2026-06-04
2080.0
91.25
2026-06-05
2120.0
87.65
2026-06-08
2100.0
83.55
2026-06-09
2120.0
77.15
2026-06-10
2160.0
79.20
2026-06-11
2120.0
74.75
2026-06-12
2160.0
71.85
2026-06-15
2140.0
70.10
2026-06-16
2180.0
61.40
Low Straddle Range
Low Volatile
SWIGGY
30/06/2026
260
259.65
2026-06-16
13.35
XpryDt
StrkPric
atm_premium
2026-01-27
350.0
19.10
2026-02-24
355.0
22.85
2026-03-30
285.0
19.80
2026-05-26
255.0
17.15
2026-06-30
260.0
13.35
TradDt
StrkPric
atm_premium
2026-05-26
255.0
23.65
2026-05-27
275.0
23.50
2026-05-29
260.0
22.15
2026-06-01
250.0
20.55
2026-06-02
255.0
20.55
2026-06-03
255.0
20.85
2026-06-04
255.0
20.35
2026-06-05
255.0
19.05
2026-06-08
240.0
18.40
2026-06-09
250.0
17.85
2026-06-10
245.0
17.45
2026-06-11
240.0
16.55
2026-06-12
250.0
15.95
2026-06-15
260.0
15.50
2026-06-16
260.0
13.35
HINDALCO
30/06/2026
990
982.40
2026-06-16
46.00
XpryDt
StrkPric
atm_premium
2024-09-26
680.0
27.35
2024-10-31
740.0
32.35
2024-11-28
630.0
25.05
2024-12-26
670.0
25.50
2025-01-30
600.0
26.20
2025-02-27
610.0
32.50
2025-03-27
680.0
28.00
2025-05-29
660.0
31.90
2025-06-26
650.0
24.80
2025-07-31
680.0
25.00
2025-08-28
700.0
22.85
2025-09-30
760.0
24.05
2025-10-28
760.0
28.85
2025-11-25
800.0
31.10
2025-12-30
840.0
28.30
2026-01-27
940.0
38.20
2026-02-24
970.0
64.55
2026-03-30
920.0
55.40
2026-05-26
1050.0
59.20
2026-06-30
990.0
46.00
TradDt
StrkPric
atm_premium
2026-05-26
1110.0
73.55
2026-05-27
1160.0
72.90
2026-05-29
1140.0
69.00
2026-06-01
1150.0
68.10
2026-06-02
1150.0
67.10
2026-06-03
1150.0
66.15
2026-06-04
1140.0
64.40
2026-06-05
1100.0
61.50
2026-06-08
1070.0
58.90
2026-06-09
1080.0
56.05
2026-06-10
1040.0
56.55
2026-06-11
1030.0
52.20
2026-06-12
1030.0
50.25
2026-06-15
1020.0
48.00
2026-06-16
990.0
46.00
HDFCBANK
30/06/2026
775
784.90
2026-06-16
26.40
XpryDt
StrkPric
atm_premium
2024-09-26
1670.0
36.45
2024-10-31
1680.0
49.35
2024-11-28
1700.0
46.85
2024-12-26
1870.0
46.20
2025-01-30
1660.0
59.05
2025-02-27
1700.0
44.15
2025-03-27
1700.0
43.25
2025-05-29
1940.0
50.70
2025-06-26
1940.0
50.25
2025-07-31
1980.0
60.35
2025-08-28
2000.0
45.20
2025-09-30
970.0
22.25
2025-10-28
980.0
30.60
2025-11-25
995.0
26.35
2025-12-30
1000.0
22.30
2026-01-27
940.0
33.05
2026-02-24
935.0
25.50
2026-03-30
840.0
33.00
2026-05-26
755.0
31.30
2026-06-30
775.0
26.40
TradDt
StrkPric
atm_premium
2026-05-26
770.0
40.65
2026-05-27
755.0
41.10
2026-05-29
740.0
39.80
2026-06-01
735.0
38.85
2026-06-02
745.0
38.10
2026-06-03
745.0
38.70
2026-06-04
745.0
37.70
2026-06-05
740.0
35.65
2026-06-08
730.0
34.45
2026-06-09
730.0
33.85
2026-06-10
740.0
32.25
2026-06-11
735.0
31.30
2026-06-12
760.0
30.65
2026-06-15
765.0
28.75
2026-06-16
775.0
26.40
Low Straddle Range
LT
30/06/2026
4,180
4,186.40
2026-06-16
122.95
XpryDt
StrkPric
atm_premium
2024-09-26
3650.0
105.95
2024-10-31
3600.0
114.35
2024-11-28
3550.0
99.40
2024-12-26
3900.0
119.35
2025-01-30
3500.0
133.50
2025-02-27
3250.0
114.85
2025-03-27
3200.0
98.35
2025-05-29
3620.0
107.35
2025-06-26
3620.0
114.75
2025-07-31
3500.0
114.25
2025-08-28
3680.0
82.85
2025-09-30
3700.0
86.00
2025-10-28
3750.0
101.55
2025-11-25
3960.0
105.95
2025-12-30
4060.0
89.30
2026-01-27
3900.0
131.75
2026-02-24
4160.0
102.55
2026-03-30
3480.0
209.05
2026-05-26
3840.0
166.60
2026-06-30
4180.0
122.95
TradDt
StrkPric
atm_premium
2026-05-26
4060.0
208.45
2026-05-27
4080.0
196.90
2026-05-29
4120.0
191.10
2026-06-01
4040.0
180.00
2026-06-02
4040.0
179.15
2026-06-03
3980.0
189.05
2026-06-04
3980.0
183.55
2026-06-05
3980.0
182.45
2026-06-08
3880.0
171.35
2026-06-09
3920.0
153.85
2026-06-10
3920.0
145.80
2026-06-11
3880.0
143.50
2026-06-12
4060.0
138.80
2026-06-15
4180.0
132.55
2026-06-16
4180.0
122.95
POLYCAB
30/06/2026
9,600
9,591.50
2026-06-16
366.80
XpryDt
StrkPric
atm_premium
2024-09-26
6900.0
279.35
2024-10-31
7100.0
436.35
2024-11-28
6300.0
254.50
2024-12-26
7500.0
296.40
2025-01-30
6700.0
423.25
2025-02-27
5600.0
317.65
2025-03-27
5000.0
257.95
2025-05-29
6100.0
281.40
2025-06-26
6000.0
246.10
2025-07-31
6900.0
374.80
2025-08-28
7000.0
271.45
2025-09-30
7400.0
279.30
2025-10-28
7600.0
405.55
2025-11-25
7700.0
288.70
2025-12-30
7400.0
245.60
2026-01-27
7600.0
419.95
2026-02-24
7800.0
329.55
2026-03-30
7200.0
403.45
2026-05-26
9000.0
416.30
2026-06-30
9600.0
366.80
TradDt
StrkPric
atm_premium
2026-05-26
9600.0
586.05
2026-05-27
9700.0
555.80
2026-05-29
9600.0
533.40
2026-06-01
9500.0
529.55
2026-06-02
9600.0
517.70
2026-06-03
9600.0
526.90
2026-06-04
9700.0
528.80
2026-06-05
9700.0
505.00
2026-06-08
9500.0
474.80
2026-06-09
9600.0
468.15
2026-06-10
9500.0
470.65
2026-06-11
9400.0
452.05
2026-06-12
9600.0
404.60
2026-06-15
9500.0
392.15
2026-06-16
9600.0
366.80
TITAN
30/06/2026
4,350
4,338.00
2026-06-16
130.70
XpryDt
StrkPric
atm_premium
2024-09-26
3760.0
117.25
2024-10-31
3400.0
145.10
2024-11-28
3200.0
106.35
2024-12-26
3450.0
106.50
2025-01-30
3350.0
120.85
2025-02-27
3250.0
120.60
2025-03-27
3000.0
107.20
2025-05-29
3640.0
118.65
2025-06-26
3460.0
117.50
2025-07-31
3440.0
97.30
2025-08-28
3500.0
88.65
2025-09-30
3550.0
98.70
2025-10-28
3540.0
96.65
2025-11-25
3820.0
114.05
2025-12-30
3940.0
98.25
2026-01-27
4240.0
124.15
2026-02-24
4280.0
243.75
2026-03-30
4100.0
178.65
2026-05-26
4050.0
188.20
2026-06-30
4350.0
130.70
TradDt
StrkPric
atm_premium
2026-05-26
4150.0
205.20
2026-05-27
4150.0
199.10
2026-05-29
4100.0
195.30
2026-06-01
4050.0
190.75
2026-06-02
4100.0
186.30
2026-06-03
4150.0
197.90
2026-06-04
4250.0
196.30
2026-06-05
4250.0
180.35
2026-06-08
4200.0
176.90
2026-06-09
4100.0
168.40
2026-06-10
4050.0
163.85
2026-06-11
4050.0
157.55
2026-06-12
4200.0
144.55
2026-06-15
4300.0
146.35
2026-06-16
4350.0
130.70
COALINDIA
30/06/2026
455
450.95
2026-06-16
13.90
XpryDt
StrkPric
atm_premium
2024-09-26
500.00
18.75
2024-10-31
490.00
19.80
2024-11-28
410.00
15.35
2024-12-26
410.00
14.60
2025-01-30
380.00
17.60
2025-02-27
365.00
14.95
2025-03-27
380.00
14.35
2025-05-29
405.00
14.40
2025-06-26
395.00
14.05
2025-07-31
385.00
10.45
2025-08-28
380.00
9.20
2025-09-30
395.00
9.85
2025-10-28
382.50
10.65
2025-11-25
384.75
10.15
2025-12-30
382.50
7.60
2026-01-27
430.00
16.20
2026-02-24
427.50
19.30
2026-03-30
460.00
21.05
2026-05-26
460.00
19.25
2026-06-30
455.00
13.90
TradDt
StrkPric
atm_premium
2026-05-26
455.0
30.70
2026-05-27
460.0
27.30
2026-05-29
465.0
25.95
2026-06-01
475.0
25.35
2026-06-02
475.0
24.60
2026-06-03
475.0
23.95
2026-06-04
485.0
23.50
2026-06-05
475.0
21.75
2026-06-08
470.0
21.30
2026-06-09
470.0
19.25
2026-06-10
455.0
18.60
2026-06-11
450.0
16.70
2026-06-12
445.0
15.60
2026-06-15
445.0
14.90
2026-06-16
455.0
13.90
Low Straddle Range
Low Volatile
VEDL
30/06/2026
300
299.95
2026-06-16
20.55
XpryDt
StrkPric
atm_premium
2024-09-26
440.0
19.45
2024-10-31
470.0
23.30
2024-11-28
430.0
20.25
2024-12-26
520.0
24.85
2025-01-30
450.0
23.75
2025-02-27
420.0
23.20
2025-03-27
440.0
22.40
2025-05-29
450.0
22.20
2025-06-26
460.0
20.30
2025-07-31
450.0
20.85
2025-08-28
430.0
18.45
2025-09-30
464.0
19.80
2025-10-28
480.0
22.35
2025-11-25
525.0
26.85
2025-12-30
570.0
25.95
2026-01-27
635.0
30.70
2026-02-24
690.0
44.95
2026-03-30
680.0
44.65
2026-05-26
310.0
23.05
2026-06-30
300.0
20.55
TradDt
StrkPric
atm_premium
2026-05-26
350.0
34.00
2026-05-27
350.0
32.10
2026-05-29
350.0
30.80
2026-06-01
340.0
29.80
2026-06-02
340.0
30.25
2026-06-03
330.0
28.65
2026-06-04
330.0
28.00
2026-06-05
320.0
28.05
2026-06-08
310.0
26.45
2026-06-09
310.0
23.60
2026-06-10
300.0
23.50
2026-06-11
300.0
23.20
2026-06-12
310.0
21.80
2026-06-15
300.0
22.35
2026-06-16
300.0
20.55
High Straddle Range
High Volatile
BAJAJ-AUTO
30/06/2026
9,900
9,939.00
2026-06-16
338.70
XpryDt
StrkPric
atm_premium
2024-09-26
11700.0
432.80
2024-10-31
10200.0
456.90
2024-11-28
9500.0
360.80
2024-12-26
9000.0
347.25
2025-01-30
8600.0
444.10
2025-02-27
8700.0
317.70
2025-03-27
7500.0
274.30
2025-05-29
8300.0
339.35
2025-06-26
8600.0
309.35
2025-07-31
8300.0
272.45
2025-08-28
8200.0
264.00
2025-09-30
9100.0
302.55
2025-10-28
9100.0
323.50
2025-11-25
8900.0
316.95
2025-12-30
9000.0
261.40
2026-01-27
9600.0
317.70
2026-02-24
9800.0
335.70
2026-03-30
9000.0
440.85
2026-05-26
10400.0
434.95
2026-06-30
9900.0
338.70
TradDt
StrkPric
atm_premium
2026-05-26
10300.0
569.65
2026-05-27
10500.0
557.30
2026-05-29
10300.0
539.65
2026-06-01
10000.0
522.15
2026-06-02
10200.0
516.15
2026-06-03
10200.0
523.00
2026-06-04
10300.0
514.20
2026-06-05
10300.0
493.65
2026-06-08
10100.0
483.10
2026-06-09
10200.0
450.75
2026-06-10
10100.0
436.45
2026-06-11
10100.0
409.15
2026-06-12
10000.0
383.00
2026-06-15
9900.0
369.65
2026-06-16
9900.0
338.70
MIDCPNIFTY
30/06/2026
14,550
14,503.90
2026-06-16
356.55
XpryDt
StrkPric
atm_premium
2024-12-30
13250.0
305.90
2025-01-30
12225.0
382.25
2025-02-27
11375.0
455.45
2025-03-27
10825.0
401.75
2025-05-29
12775.0
457.95
2025-06-26
13075.0
391.80
2025-07-31
13275.0
324.55
2025-08-28
12675.0
343.60
2025-09-30
13175.0
287.25
2025-10-28
13075.0
322.00
2025-11-25
13725.0
354.20
2025-12-30
13775.0
315.20
2026-01-27
13675.0
348.75
2026-02-24
13950.0
353.40
2026-03-30
12625.0
607.85
2026-05-26
14000.0
535.10
2026-06-30
14550.0
356.55
TradDt
StrkPric
atm_premium
2026-05-26
14775.0
2122.55
2026-05-27
14800.0
591.15
2026-05-29
14600.0
606.30
2026-06-01
14350.0
611.65
2026-06-02
14375.0
596.65
2026-06-03
14275.0
590.95
2026-06-04
14275.0
566.00
2026-06-05
14225.0
555.85
2026-06-08
14050.0
586.65
2026-06-09
14275.0
532.55
2026-06-10
14025.0
525.55
2026-06-11
13925.0
509.90
2026-06-12
14325.0
470.65
2026-06-15
14475.0
403.05
2026-06-16
14550.0
356.55
Low Straddle Range
Low Volatile
TECHM
30/06/2026
1,460
1,446.80
2026-06-16
63.40
XpryDt
StrkPric
atm_premium
2024-09-26
1640.0
55.25
2024-10-31
1700.0
79.95
2024-11-28
1680.0
54.90
2024-12-26
1780.0
57.90
2025-01-30
1680.0
106.20
2025-02-27
1680.0
67.10
2025-03-27
1440.0
58.05
2025-05-29
1620.0
62.10
2025-06-26
1640.0
63.65
2025-07-31
1570.0
60.15
2025-08-28
1490.0
54.90
2025-09-30
1540.0
51.20
2025-10-28
1460.0
65.95
2025-11-25
1420.0
50.40
2025-12-30
1580.0
48.80
2026-01-27
1620.0
74.90
2026-02-24
1640.0
67.40
2026-03-30
1340.0
67.10
2026-05-26
1400.0
63.00
2026-06-30
1460.0
63.40
TradDt
StrkPric
atm_premium
2026-05-26
1460.0
92.40
2026-05-27
1460.0
89.65
2026-05-29
1480.0
90.60
2026-06-01
1540.0
92.00
2026-06-02
1560.0
83.65
2026-06-03
1480.0
89.10
2026-06-04
1500.0
82.60
2026-06-05
1480.0
82.20
2026-06-08
1500.0
82.55
2026-06-09
1480.0
78.80
2026-06-10
1480.0
76.90
2026-06-11
1460.0
73.60
2026-06-12
1440.0
71.65
2026-06-15
1440.0
69.55
2026-06-16
1460.0
63.40
WAAREEENER
30/06/2026
3,100
3,064.60
2026-06-16
139.75
XpryDt
StrkPric
atm_premium
2026-01-27
2600.0
166.65
2026-02-24
3150.0
199.20
2026-03-30
2800.0
191.70
2026-05-26
3150.0
187.80
2026-06-30
3100.0
139.75
TradDt
StrkPric
atm_premium
2026-05-26
3100.0
253.55
2026-05-27
3150.0
227.35
2026-05-29
3150.0
219.05
2026-06-01
3100.0
210.60
2026-06-02
3150.0
204.85
2026-06-03
3100.0
208.40
2026-06-04
3100.0
200.40
2026-06-05
3100.0
193.95
2026-06-08
3000.0
178.15
2026-06-09
3050.0
172.05
2026-06-10
3050.0
170.70
2026-06-11
3000.0
157.75
2026-06-12
3050.0
151.30
2026-06-15
3050.0
143.70
2026-06-16
3100.0
139.75
Low Volatile
M&M
30/06/2026
3,140
3,137.90
2026-06-16
117.50
XpryDt
StrkPric
atm_premium
2024-09-26
2750.0
95.60
2024-10-31
3000.0
126.95
2024-11-28
2800.0
121.50
2024-12-26
3050.0
129.65
2025-01-30
3000.0
137.35
2025-02-27
3000.0
139.20
2025-03-27
2650.0
124.25
2025-05-29
3150.0
129.85
2025-06-26
3050.0
124.70
2025-07-31
3200.0
130.55
2025-08-28
3300.0
120.30
2025-09-30
3600.0
132.40
2025-10-28
3450.0
130.85
2025-11-25
3750.0
142.80
2025-12-30
3650.0
117.40
2026-01-27
3650.0
121.05
2026-02-24
3700.0
168.80
2026-03-30
3050.0
176.60
2026-05-26
3180.0
157.65
2026-06-30
3140.0
117.50
TradDt
StrkPric
atm_premium
2026-05-26
3140.0
204.90
2026-05-27
3140.0
193.85
2026-05-29
3080.0
194.95
2026-06-01
3000.0
187.35
2026-06-02
3020.0
179.05
2026-06-03
3040.0
180.90
2026-06-04
3040.0
176.80
2026-06-05
3060.0
168.65
2026-06-08
2980.0
164.45
2026-06-09
3020.0
149.10
2026-06-10
2960.0
148.90
2026-06-11
3000.0
143.75
2026-06-12
3060.0
129.60
2026-06-15
3140.0
124.35
2026-06-16
3140.0
117.50
FEDERALBNK
30/06/2026
320
320.60
2026-06-16
11.40
XpryDt
StrkPric
atm_premium
2024-09-26
185.0
6.55
2024-10-31
195.0
8.05
2024-11-28
197.5
7.70
2024-12-26
212.5
7.55
2025-01-30
197.5
10.05
2025-02-27
182.5
7.90
2025-03-27
177.5
7.00
2025-05-29
200.0
7.85
2025-06-26
207.5
7.55
2025-07-31
212.5
9.60
2025-08-28
195.0
6.40
2025-09-30
197.5
5.55
2025-10-28
215.0
10.60
2025-11-25
237.5
7.64
2025-12-30
262.5
7.70
2026-01-27
250.0
11.35
2026-02-24
282.5
11.75
2026-03-30
262.5
13.45
2026-05-26
285.0
13.40
2026-06-30
320.0
11.40
TradDt
StrkPric
atm_premium
2026-05-26
292.5
16.75
2026-05-27
290.0
16.85
2026-05-29
290.0
16.40
2026-06-01
290.0
15.65
2026-06-02
295.0
15.85
2026-06-03
302.5
17.75
2026-06-04
302.5
16.45
2026-06-05
307.5
16.55
2026-06-08
305.0
16.05
2026-06-09
317.5
15.25
2026-06-10
312.5
14.25
2026-06-11
312.5
13.40
2026-06-12
317.5
12.85
2026-06-15
317.5
11.90
2026-06-16
320.0
11.40
ITC
30/06/2026
292
291.65
2026-06-16
6.50
XpryDt
StrkPric
atm_premium
2024-09-26
520.0
14.00
2024-10-31
490.0
15.25
2024-11-28
465.0
12.45
2024-12-26
465.0
12.45
2025-01-30
435.0
15.30
2025-02-27
410.0
12.10
2025-03-27
415.0
11.75
2025-05-29
430.0
14.40
2025-06-26
420.0
10.85
2025-07-31
425.0
8.00
2025-08-28
410.0
8.85
2025-09-30
415.0
8.20
2025-10-28
397.5
10.60
2025-11-25
407.5
8.60
2025-12-30
402.5
7.40
2026-01-27
335.0
10.00
2026-02-24
322.5
9.30
2026-03-30
308.5
9.05
2026-05-26
302.5
10.90
2026-06-30
292.0
6.50
TradDt
StrkPric
atm_premium
2026-05-26
302.5
13.55
2026-05-27
294.5
12.50
2026-05-29
290.0
12.65
2026-06-01
282.0
11.55
2026-06-02
285.0
11.35
2026-06-03
279.5
11.85
2026-06-04
282.0
10.40
2026-06-05
282.0
10.55
2026-06-08
282.0
10.25
2026-06-09
282.0
9.55
2026-06-10
284.5
9.10
2026-06-11
282.5
8.60
2026-06-12
285.0
7.85
2026-06-15
289.5
7.10
2026-06-16
292.0
6.50
Low Straddle Range
EICHERMOT
30/06/2026
7,600
7,560.50
2026-06-16
261.15
XpryDt
StrkPric
atm_premium
2024-09-26
4850.0
159.90
2024-10-31
4650.0
165.90
2024-11-28
4900.0
171.50
2024-12-26
4850.0
157.75
2025-01-30
5050.0
185.40
2025-02-27
4850.0
186.90
2025-03-27
5000.0
178.50
2025-05-29
5500.0
218.45
2025-06-26
5300.0
171.05
2025-07-31
5650.0
150.65
2025-08-28
5800.0
141.40
2025-09-30
6950.0
208.35
2025-10-28
6900.0
227.20
2025-11-25
6900.0
270.50
2025-12-30
7100.0
212.90
2026-01-27
7400.0
237.40
2026-02-24
7300.0
372.90
2026-03-30
6850.0
353.65
2026-05-26
7150.0
393.55
2026-06-30
7600.0
261.15
TradDt
StrkPric
atm_premium
2026-05-26
7400.0
463.30
2026-05-27
7500.0
443.35
2026-05-29
7250.0
434.60
2026-06-01
7150.0
410.40
2026-06-02
7200.0
397.50
2026-06-03
7200.0
409.40
2026-06-04
7150.0
385.80
2026-06-05
7150.0
375.00
2026-06-08
7100.0
358.35
2026-06-09
7250.0
340.50
2026-06-10
7200.0
332.15
2026-06-11
7200.0
311.55
2026-06-12
7350.0
288.50
2026-06-15
7650.0
291.10
2026-06-16
7600.0
261.15
HAL
30/06/2026
4,300
4,255.80
2026-06-16
171.25
XpryDt
StrkPric
atm_premium
2024-09-26
4700.0
217.85
2024-10-31
4500.0
193.75
2024-11-28
4100.0
199.00
2024-12-26
4700.0
188.50
2025-01-30
3950.0
207.05
2025-02-27
3650.0
214.75
2025-03-27
3400.0
188.45
2025-05-29
4850.0
274.45
2025-06-26
4950.0
262.00
2025-07-31
4800.0
210.80
2025-08-28
4500.0
182.70
2025-09-30
4800.0
194.50
2025-10-28
4750.0
196.55
2025-11-25
4900.0
221.00
2025-12-30
4300.0
155.65
2026-01-27
4450.0
194.85
2026-02-24
4150.0
271.90
2026-03-30
3900.0
212.45
2026-05-26
4550.0
273.70
2026-06-30
4300.0
171.25
TradDt
StrkPric
atm_premium
2026-05-26
4450.0
275.90
2026-05-27
4450.0
261.65
2026-05-29
4350.0
259.60
2026-06-01
4300.0
253.15
2026-06-02
4300.0
244.80
2026-06-03
4300.0
245.55
2026-06-04
4250.0
247.25
2026-06-05
4250.0
234.95
2026-06-08
4250.0
232.45
2026-06-09
4300.0
213.40
2026-06-10
4250.0
212.75
2026-06-11
4200.0
200.25
2026-06-12
4200.0
188.80
2026-06-15
4300.0
183.80
2026-06-16
4300.0
171.25
Low Volatile
ADANIENT
30/06/2026
2,960
2,943.60
2026-06-16
149.25
XpryDt
StrkPric
atm_premium
2024-09-26
3000.0
114.40
2024-10-31
3020.0
145.15
2024-11-28
2840.0
121.55
2024-12-26
2520.0
147.50
2025-01-30
2440.0
163.35
2025-02-27
2260.0
156.85
2025-03-27
2220.0
118.15
2025-05-29
2520.0
123.85
2025-06-26
2540.0
112.20
2025-07-31
2620.0
100.95
2025-08-28
2300.0
112.10
2025-09-30
2400.0
90.75
2025-10-28
2520.0
119.45
2025-11-25
2380.0
122.10
2025-12-30
2260.0
95.75
2026-01-27
2160.0
100.50
2026-02-24
2240.0
123.60
2026-03-30
1960.0
126.45
2026-05-26
2420.0
147.55
2026-06-30
2960.0
149.25
TradDt
StrkPric
atm_premium
2026-05-26
2980.0
254.20
2026-05-27
3000.0
241.70
2026-05-29
2960.0
232.05
2026-06-01
2940.0
216.25
2026-06-02
3000.0
218.75
2026-06-03
2940.0
217.25
2026-06-04
2980.0
207.95
2026-06-05
3060.0
213.45
2026-06-08
2980.0
208.95
2026-06-09
3000.0
193.80
2026-06-10
2940.0
188.95
2026-06-11
2920.0
172.05
2026-06-12
2940.0
168.85
2026-06-15
2960.0
157.10
2026-06-16
2960.0
149.25
NTPC
30/06/2026
355
355.55
2026-06-16
11.75
XpryDt
StrkPric
atm_premium
2024-09-26
405.0
14.10
2024-10-31
420.0
15.85
2024-11-28
375.0
14.20
2024-12-26
355.0
12.75
2025-01-30
325.0
13.30
2025-02-27
305.0
12.45
2025-03-27
330.0
11.60
2025-05-29
345.0
13.30
2025-06-26
335.0
11.45
2025-07-31
345.0
7.10
2025-08-28
340.0
7.55
2025-09-30
335.0
8.20
2025-10-28
337.5
9.65
2025-11-25
327.5
9.40
2025-12-30
322.5
6.90
2026-01-27
337.5
9.10
2026-02-24
367.5
9.15
2026-03-30
382.5
13.70
2026-05-26
392.5
13.05
2026-06-30
355.0
11.75
TradDt
StrkPric
atm_premium
2026-05-26
392.5
18.10
2026-05-27
400.0
16.60
2026-05-29
392.5
16.85
2026-06-01
382.5
16.75
2026-06-02
370.0
16.50
2026-06-03
370.0
17.25
2026-06-04
370.0
17.20
2026-06-05
365.0
16.45
2026-06-08
365.0
15.35
2026-06-09
357.5
15.20
2026-06-10
352.5
15.50
2026-06-11
352.5
13.80
2026-06-12
355.0
12.90
2026-06-15
350.0
13.25
2026-06-16
355.0
11.75
High Volatile
NESTLEIND
30/06/2026
1,400
1,391.70
2026-06-16
41.30
XpryDt
StrkPric
atm_premium
2024-09-26
2540.0
66.45
2024-10-31
2380.0
77.60
2024-11-28
2180.0
67.20
2024-12-26
2220.0
62.70
2025-01-30
2180.0
68.95
2025-02-27
2180.0
67.65
2025-03-27
2200.0
65.10
2025-05-29
2400.0
70.85
2025-06-26
2380.0
70.70
2025-07-31
2460.0
85.25
2025-08-28
1090.0
30.40
2025-09-30
1210.0
29.60
2025-10-28
1180.0
42.50
2025-11-25
1270.0
37.20
2025-12-30
1240.0
32.95
2026-01-27
1320.0
39.30
2026-02-24
1310.0
42.65
2026-03-30
1210.0
45.10
2026-05-26
1470.0
48.90
2026-06-30
1400.0
41.30
TradDt
StrkPric
atm_premium
2026-05-26
1440.0
70.10
2026-05-27
1440.0
66.75
2026-05-29
1440.0
64.90
2026-06-01
1400.0
61.05
2026-06-02
1410.0
58.95
2026-06-03
1400.0
58.85
2026-06-04
1400.0
55.85
2026-06-05
1400.0
54.30
2026-06-08
1410.0
52.60
2026-06-09
1420.0
47.70
2026-06-10
1440.0
53.15
2026-06-11
1430.0
48.00
2026-06-12
1380.0
51.85
2026-06-15
1380.0
47.65
2026-06-16
1400.0
41.30
Low Straddle Range
ADANIPORTS
30/06/2026
1,840
1,822.00
2026-06-16
70.40
XpryDt
StrkPric
atm_premium
2024-09-26
1480.0
53.30
2024-10-31
1400.0
54.35
2024-11-28
1260.0
51.95
2024-12-26
1240.0
62.15
2025-01-30
1160.0
65.05
2025-02-27
1120.0
65.05
2025-03-27
1120.0
56.10
2025-05-29
1400.0
61.85
2025-06-26
1440.0
59.65
2025-07-31
1460.0
53.55
2025-08-28
1300.0
52.15
2025-09-30
1420.0
44.35
2025-10-28
1440.0
53.85
2025-11-25
1480.0
60.10
2025-12-30
1500.0
45.50
2026-01-27
1440.0
49.05
2026-02-24
1560.0
65.95
2026-03-30
1380.0
83.40
2026-05-26
1700.0
86.50
2026-06-30
1840.0
70.40
TradDt
StrkPric
atm_premium
2026-05-26
1820.0
110.50
2026-05-27
1840.0
109.85
2026-05-29
1820.0
106.95
2026-06-01
1800.0
101.10
2026-06-02
1820.0
102.40
2026-06-03
1820.0
102.80
2026-06-04
1800.0
98.70
2026-06-05
1820.0
96.40
2026-06-08
1800.0
94.20
2026-06-09
1820.0
88.20
2026-06-10
1820.0
86.90
2026-06-11
1780.0
83.05
2026-06-12
1820.0
78.00
2026-06-15
1820.0
76.25
2026-06-16
1840.0
70.40
Low Volatile
TATACONSUM
30/06/2026
1,130
1,130.90
2026-06-16
38.60
XpryDt
StrkPric
atm_premium
2024-09-26
1220.0
34.75
2024-10-31
1090.0
40.60
2024-11-28
930.0
31.65
2024-12-26
920.0
31.95
2025-01-30
940.0
38.10
2025-02-27
1020.0
37.25
2025-03-27
950.0
31.10
2025-05-29
1140.0
42.00
2025-06-26
1090.0
35.20
2025-07-31
1110.0
43.35
2025-08-28
1050.0
32.00
2025-09-30
1100.0
33.65
2025-10-28
1120.0
41.65
2025-11-25
1160.0
39.40
2025-12-30
1170.0
36.15
2026-01-27
1190.0
40.15
2026-02-24
1160.0
40.60
2026-03-30
1090.0
45.40
2026-05-26
1250.0
54.45
2026-06-30
1130.0
38.60
TradDt
StrkPric
atm_premium
2026-05-26
1200.0
64.85
2026-05-27
1210.0
63.30
2026-05-29
1200.0
60.50
2026-06-01
1150.0
58.20
2026-06-02
1170.0
57.50
2026-06-03
1160.0
55.50
2026-06-04
1160.0
54.55
2026-06-05
1140.0
52.35
2026-06-08
1110.0
49.10
2026-06-09
1110.0
45.15
2026-06-10
1110.0
46.55
2026-06-11
1110.0
43.35
2026-06-12
1110.0
40.60
2026-06-15
1110.0
38.50
2026-06-16
1130.0
38.60
BEL
30/06/2026
410
407.55
2026-06-16
15.65
XpryDt
StrkPric
atm_premium
2024-09-26
290.0
13.10
2024-10-31
285.0
14.75
2024-11-28
280.0
13.40
2024-12-26
315.0
13.60
2025-01-30
275.0
14.75
2025-02-27
260.0
14.70
2025-03-27
280.0
14.20
2025-05-29
350.0
20.40
2025-06-26
390.0
16.85
2025-07-31
405.0
17.85
2025-08-28
385.0
13.85
2025-09-30
405.0
13.75
2025-10-28
405.0
15.80
2025-11-25
430.0
17.10
2025-12-30
390.0
13.65
2026-01-27
415.0
17.60
2026-02-24
440.0
21.35
2026-03-30
430.0
22.30
2026-05-26
420.0
24.65
2026-06-30
410.0
15.65
TradDt
StrkPric
atm_premium
2026-05-26
425.0
25.90
2026-05-27
425.0
23.90
2026-05-29
415.0
23.95
2026-06-01
410.0
23.00
2026-06-02
410.0
22.45
2026-06-03
410.0
22.40
2026-06-04
410.0
22.05
2026-06-05
410.0
21.15
2026-06-08
415.0
21.05
2026-06-09
415.0
19.40
2026-06-10
410.0
18.70
2026-06-11
405.0
18.00
2026-06-12
410.0
17.00
2026-06-15
410.0
16.55
2026-06-16
410.0
15.65
Low Volatile
KALYANKJIL
30/06/2026
380
378.55
2026-06-16
22.20
XpryDt
StrkPric
atm_premium
2024-12-26
760.0
44.15
2025-01-30
540.0
45.10
2025-02-27
520.0
41.20
2025-03-27
420.0
33.05
2025-05-29
550.0
34.90
2025-06-26
520.0
29.30
2025-07-31
600.0
34.20
2025-08-28
540.0
30.70
2025-09-30
510.0
24.40
2025-10-28
470.0
24.85
2025-11-25
510.0
26.95
2025-12-30
480.0
20.05
2026-01-27
495.0
21.40
2026-02-24
435.0
34.30
2026-03-30
380.0
24.40
2026-05-26
360.0
27.75
2026-06-30
380.0
22.20
TradDt
StrkPric
atm_premium
2026-05-26
360.0
30.90
2026-05-27
360.0
29.15
2026-05-29
360.0
28.80
2026-06-01
345.0
28.10
2026-06-02
355.0
27.25
2026-06-03
355.0
27.80
2026-06-04
365.0
27.65
2026-06-05
375.0
28.10
2026-06-08
355.0
26.05
2026-06-09
355.0
24.95
2026-06-10
340.0
25.85
2026-06-11
330.0
24.20
2026-06-12
345.0
22.20
2026-06-15
385.0
25.85
2026-06-16
380.0
22.20
High Straddle Range
TATAPOWER
30/06/2026
400
402.25
2026-06-16
14.30
XpryDt
StrkPric
atm_premium
2024-09-26
440.0
17.60
2024-10-31
450.0
20.70
2024-11-28
405.0
18.20
2024-12-26
435.0
17.15
2025-01-30
370.0
17.50
2025-02-27
350.0
17.40
2025-03-27
350.0
16.40
2025-05-29
400.0
19.30
2025-06-26
400.0
16.05
2025-07-31
415.0
14.90
2025-08-28
385.0
12.95
2025-09-30
400.0
12.65
2025-10-28
390.0
13.05
2025-11-25
395.0
15.05
2025-12-30
380.0
11.10
2026-01-27
370.0
12.55
2026-02-24
370.0
12.95
2026-03-30
392.5
19.15
2026-05-26
420.0
24.80
2026-06-30
400.0
14.30
TradDt
StrkPric
atm_premium
2026-05-26
420.0
24.70
2026-05-27
425.0
23.35
2026-05-29
425.0
23.00
2026-06-01
420.0
22.70
2026-06-02
415.0
21.60
2026-06-03
415.0
21.80
2026-06-04
410.0
20.85
2026-06-05
410.0
20.25
2026-06-08
405.0
19.40
2026-06-09
400.0
18.30
2026-06-10
395.0
17.35
2026-06-11
390.0
16.85
2026-06-12
395.0
15.65
2026-06-15
405.0
16.15
2026-06-16
400.0
14.30
INFY
30/06/2026
1,145
1,143.60
2026-06-16
51.70
XpryDt
StrkPric
atm_premium
2024-09-26
1960.0
50.05
2024-10-31
1960.0
84.85
2024-11-28
1860.0
48.40
2024-12-26
2000.0
54.05
2025-01-30
1920.0
118.30
2025-02-27
1840.0
63.10
2025-03-27
1580.0
59.35
2025-05-29
1620.0
56.40
2025-06-26
1600.0
56.45
2025-07-31
1580.0
75.85
2025-08-28
1460.0
49.55
2025-09-30
1520.0
50.35
2025-10-28
1480.0
76.65
2025-11-25
1520.0
55.30
2025-12-30
1600.0
41.50
2026-01-27
1600.0
66.35
2026-02-24
1500.0
68.35
2026-03-30
1240.0
68.20
2026-05-26
1140.0
52.35
2026-06-30
1145.0
51.70
TradDt
StrkPric
atm_premium
2026-05-26
1170.0
75.90
2026-05-27
1150.0
73.00
2026-05-29
1170.0
73.10
2026-06-01
1210.0
70.80
2026-06-02
1270.0
67.95
2026-06-03
1220.0
70.60
2026-06-04
1210.0
67.55
2026-06-05
1200.0
67.05
2026-06-08
1190.0
66.00
2026-06-09
1180.0
63.40
2026-06-10
1145.0
62.45
2026-06-11
1120.0
62.70
2026-06-12
1120.0
59.95
2026-06-15
1140.0
54.90
2026-06-16
1145.0
51.70
High Volatile
SBICARD
30/06/2026
620
621.65
2026-06-16
23.40
XpryDt
StrkPric
atm_premium
2024-09-26
805.0
26.50
2024-10-31
740.0
28.90
2024-11-28
675.0
22.00
2024-12-26
730.0
21.25
2025-01-30
760.0
45.45
2025-02-27
860.0
39.25
2025-03-27
830.0
30.60
2025-05-29
910.0
32.65
2025-06-26
1000.0
35.60
2025-07-31
910.0
43.00
2025-08-28
790.0
26.05
2025-09-30
900.0
31.05
2025-10-28
910.0
39.35
2025-11-25
870.0
32.35
2025-12-30
850.0
29.55
2026-01-27
860.0
38.35
2026-02-24
760.0
31.65
2026-03-30
690.0
35.90
2026-05-26
620.0
29.70
2026-06-30
620.0
23.40
TradDt
StrkPric
atm_premium
2026-05-26
620.0
43.10
2026-05-27
610.0
39.40
2026-05-29
600.0
39.15
2026-06-01
590.0
38.80
2026-06-02
610.0
35.75
2026-06-03
600.0
36.25
2026-06-04
590.0
34.15
2026-06-05
590.0
31.50
2026-06-08
570.0
31.50
2026-06-09
590.0
29.30
2026-06-10
580.0
28.95
2026-06-11
570.0
27.25
2026-06-12
590.0
26.20
2026-06-15
600.0
23.50
2026-06-16
620.0
23.40
ADANIPOWER
30/06/2026
225
222.60
2026-06-16
16.45
XpryDt
StrkPric
atm_premium
2026-05-26
210.0
15.05
2026-06-30
225.0
16.45
TradDt
StrkPric
atm_premium
2026-05-26
247.5
27.11
2026-05-27
252.5
25.61
2026-05-29
247.5
25.69
2026-06-01
235.0
22.35
2026-06-02
237.5
21.71
2026-06-03
235.0
20.92
2026-06-04
232.5
20.77
2026-06-05
235.0
21.08
2026-06-08
227.5
21.22
2026-06-09
227.5
20.11
2026-06-10
222.5
17.81
2026-06-11
217.5
17.13
2026-06-12
225.0
15.91
2026-06-15
222.5
15.57
2026-06-16
225.0
16.45
High Straddle Range
TRENT
30/06/2026
2,900
2,897.80
2026-06-16
123.20
XpryDt
StrkPric
atm_premium
2024-09-26
7200.0
392.50
2024-10-31
7800.0
426.20
2024-11-28
6500.0
316.45
2024-12-26
7000.0
347.15
2025-01-30
6200.0
394.30
2025-02-27
5300.0
292.75
2025-03-27
5000.0
266.80
2025-05-29
5600.0
300.45
2025-06-26
5600.0
271.05
2025-07-31
5400.0
263.85
2025-08-28
5400.0
229.80
2025-09-30
5200.0
240.45
2025-10-28
4600.0
218.90
2025-11-25
4300.0
197.65
2025-12-30
4100.0
155.15
2026-01-27
3950.0
194.70
2026-02-24
4200.0
181.10
2026-03-30
3600.0
196.80
2026-05-26
4050.0
212.50
2026-06-30
2900.0
123.20
TradDt
StrkPric
atm_premium
2026-05-26
4250.00
299.10
2026-05-27
4250.00
288.20
2026-05-29
4250.00
293.30
2026-06-01
4150.00
275.45
2026-06-02
4250.00
274.05
2026-06-03
4250.00
281.35
2026-06-04
2800.00
181.05
2026-06-05
2766.65
168.65
2026-06-08
2720.00
167.30
2026-06-09
2766.65
155.70
2026-06-10
2760.00
155.65
2026-06-11
2700.00
149.05
2026-06-12
2766.65
137.75
2026-06-15
2900.00
138.60
2026-06-16
2900.00
123.20
CHOLAFIN
30/06/2026
1,680
1,680.40
2026-06-16
71.50
XpryDt
StrkPric
atm_premium
2024-09-26
1580.0
67.35
2024-10-31
1460.0
69.70
2024-11-28
1200.0
50.60
2024-12-26
1340.0
58.00
2025-01-30
1280.0
64.90
2025-02-27
1380.0
72.10
2025-03-27
1440.0
68.80
2025-05-29
1600.0
73.65
2025-06-26
1580.0
73.80
2025-07-31
1560.0
68.60
2025-08-28
1460.0
57.40
2025-09-30
1580.0
63.30
2025-10-28
1640.0
68.00
2025-11-25
1740.0
70.00
2025-12-30
1720.0
63.00
2026-01-27
1720.0
66.45
2026-02-24
1740.0
73.20
2026-03-30
1520.0
94.05
2026-05-26
1560.0
89.85
2026-06-30
1680.0
71.50
TradDt
StrkPric
atm_premium
2026-05-26
1580.0
112.95
2026-05-27
1600.0
108.25
2026-05-29
1560.0
107.55
2026-06-01
1500.0
101.65
2026-06-02
1500.0
97.40
2026-06-03
1480.0
98.35
2026-06-04
1500.0
98.30
2026-06-05
1520.0
94.40
2026-06-08
1460.0
91.65
2026-06-09
1500.0
85.35
2026-06-10
1480.0
83.55
2026-06-11
1460.0
77.85
2026-06-12
1580.0
79.55
2026-06-15
1660.0
76.80
2026-06-16
1680.0
71.50
VBL
30/06/2026
540
541.05
2026-06-16
22.55
XpryDt
StrkPric
atm_premium
2024-12-26
650.0
29.20
2025-01-30
580.0
31.80
2025-02-27
510.0
29.45
2025-03-27
490.0
27.60
2025-05-29
510.0
24.50
2025-06-26
480.0
20.75
2025-07-31
490.0
17.95
2025-08-28
500.0
19.05
2025-09-30
470.0
20.15
2025-10-28
440.0
19.65
2025-11-25
470.0
18.70
2025-12-30
480.0
19.60
2026-01-27
500.0
20.20
2026-02-24
455.0
20.05
2026-03-30
410.0
24.55
2026-05-26
490.0
23.50
2026-06-30
540.0
22.55
TradDt
StrkPric
atm_premium
2026-05-26
535.0
35.25
2026-05-27
535.0
34.15
2026-05-29
535.0
32.85
2026-06-01
530.0
31.35
2026-06-02
540.0
32.50
2026-06-03
540.0
32.50
2026-06-04
530.0
31.10
2026-06-05
525.0
29.45
2026-06-08
525.0
29.10
2026-06-09
530.0
27.60
2026-06-10
530.0
28.80
2026-06-11
525.0
27.40
2026-06-12
525.0
24.45
2026-06-15
545.0
25.90
2026-06-16
540.0
22.55
ANGELONE
30/06/2026
350
348.25
2026-06-16
21.30
XpryDt
StrkPric
atm_premium
2024-12-26
3450.0
217.00
2025-01-30
2400.0
109.50
2025-02-27
2300.0
165.25
2025-03-27
1900.0
137.10
2025-05-29
2550.0
174.80
2025-06-26
3050.0
190.70
2025-07-31
2750.0
156.10
2025-08-28
2650.0
145.45
2025-09-30
2200.0
135.40
2025-10-28
2400.0
167.40
2025-11-25
2650.0
146.40
2025-12-30
2500.0
133.40
2026-01-27
2450.0
163.75
2026-02-24
2800.0
172.55
2026-03-30
215.0
16.24
2026-05-26
300.0
20.85
2026-06-30
350.0
21.30
TradDt
StrkPric
atm_premium
2026-05-26
345.0
32.75
2026-05-27
340.0
31.55
2026-05-29
340.0
30.10
2026-06-01
335.0
30.60
2026-06-02
345.0
30.00
2026-06-03
340.0
31.00
2026-06-04
340.0
29.60
2026-06-05
335.0
28.95
2026-06-08
330.0
27.65
2026-06-09
340.0
26.95
2026-06-10
330.0
26.00
2026-06-11
325.0
24.85
2026-06-12
340.0
23.75
2026-06-15
355.0
23.40
2026-06-16
350.0
21.30
High Straddle Range
DLF
30/06/2026
630
629.40
2026-06-16
28.95
XpryDt
StrkPric
atm_premium
2024-09-26
840.0
31.80
2024-10-31
860.0
37.05
2024-11-28
770.0
31.20
2024-12-26
870.0
33.05
2025-01-30
740.0
40.20
2025-02-27
680.0
37.25
2025-03-27
660.0
32.10
2025-05-29
710.0
38.45
2025-06-26
850.0
35.90
2025-07-31
840.0
39.25
2025-08-28
760.0
31.00
2025-09-30
780.0
32.05
2025-10-28
740.0
31.05
2025-11-25
770.0
29.55
2025-12-30
690.0
24.00
2026-01-27
650.0
31.80
2026-02-24
670.0
28.25
2026-03-30
530.0
38.00
2026-05-26
570.0
39.35
2026-06-30
630.0
28.95
TradDt
StrkPric
atm_premium
2026-05-26
595.0
44.35
2026-05-27
600.0
42.85
2026-05-29
600.0
42.10
2026-06-01
585.0
41.45
2026-06-02
595.0
40.95
2026-06-03
585.0
40.70
2026-06-04
585.0
39.05
2026-06-05
580.0
37.00
2026-06-08
565.0
36.65
2026-06-09
580.0
34.35
2026-06-10
565.0
34.90
2026-06-11
565.0
31.65
2026-06-12
590.0
31.50
2026-06-15
615.0
30.25
2026-06-16
630.0
28.95
ETERNAL
30/06/2026
255
253.60
2026-06-16
12.40
XpryDt
StrkPric
atm_premium
2025-05-29
245.0
13.50
2025-06-26
255.0
13.50
2025-07-31
260.0
15.40
2025-08-28
320.0
14.80
2025-09-30
330.0
13.40
2025-10-28
350.0
20.15
2025-11-25
310.0
14.50
2025-12-30
285.0
12.15
2026-01-27
295.0
16.65
2026-02-24
305.0
16.90
2026-03-30
220.0
15.60
2026-05-26
240.0
14.23
2026-06-30
255.0
12.40
TradDt
StrkPric
atm_premium
2026-05-26
252.5
19.80
2026-05-27
257.5
19.66
2026-05-29
255.0
19.20
2026-06-01
250.0
18.05
2026-06-02
252.5
17.95
2026-06-03
250.0
18.45
2026-06-04
257.5
18.35
2026-06-05
257.5
17.55
2026-06-08
250.0
17.05
2026-06-09
247.5
16.35
2026-06-10
240.0
15.90
2026-06-11
237.5
14.80
2026-06-12
245.0
14.20
2026-06-15
252.5
13.60
2026-06-16
255.0
12.40
LAURUSLABS
30/06/2026
1,380
1,376.40
2026-06-16
55.75
XpryDt
StrkPric
atm_premium
2024-09-26
510.0
25.10
2024-10-31
465.0
26.10
2024-11-28
490.0
22.60
2024-12-26
570.0
25.75
2025-01-30
560.0
36.10
2025-02-27
600.0
36.10
2025-03-27
570.0
33.15
2025-05-29
610.0
33.05
2025-06-26
670.0
30.15
2025-07-31
820.0
47.25
2025-08-28
860.0
41.25
2025-09-30
900.0
38.00
2025-10-28
880.0
53.35
2025-11-25
990.0
42.25
2025-12-30
1010.0
40.80
2026-01-27
1060.0
61.80
2026-02-24
970.0
47.05
2026-03-30
960.0
66.55
2026-05-26
1270.0
57.70
2026-06-30
1380.0
55.75
TradDt
StrkPric
atm_premium
2026-05-26
1380.0
83.10
2026-05-27
1390.0
79.10
2026-05-29
1370.0
79.75
2026-06-01
1400.0
78.40
2026-06-02
1390.0
75.65
2026-06-03
1400.0
76.30
2026-06-04
1440.0
78.05
2026-06-05
1450.0
74.25
2026-06-08
1410.0
75.65
2026-06-09
1430.0
68.50
2026-06-10
1390.0
68.35
2026-06-11
1400.0
64.45
2026-06-12
1400.0
59.55
2026-06-15
1400.0
59.30
2026-06-16
1380.0
55.75
TMPV
30/06/2026
390
393.60
2026-06-16
16.80
XpryDt
StrkPric
atm_premium
2025-11-25
410.0
23.35
2025-12-30
350.0
12.60
2026-01-27
350.0
15.15
2026-02-24
380.0
16.35
2026-03-30
315.0
19.40
2026-05-26
340.0
22.95
2026-06-30
390.0
16.80
TradDt
StrkPric
atm_premium
2026-05-26
385.0
27.30
2026-05-27
400.0
27.65
2026-05-29
395.0
26.85
2026-06-01
385.0
24.55
2026-06-02
390.0
25.80
2026-06-03
400.0
25.90
2026-06-04
400.0
24.55
2026-06-05
395.0
22.95
2026-06-08
390.0
22.30
2026-06-09
385.0
20.85
2026-06-10
380.0
20.15
2026-06-11
375.0
19.30
2026-06-12
390.0
18.65
2026-06-15
395.0
17.95
2026-06-16
390.0
16.80
Low Volatile
SOLARINDS
30/06/2026
17,000
16,899.00
2026-06-16
883.65
XpryDt
StrkPric
atm_premium
2025-02-27
8800.0
549.70
2025-03-27
10100.0
557.90
2025-05-29
14000.0
857.20
2025-06-26
16750.0
841.70
2025-07-31
15250.0
630.60
2025-08-28
15000.0
719.65
2025-09-30
14750.0
699.45
2025-10-28
14000.0
655.85
2025-11-25
13750.0
638.80
2025-12-30
12000.0
519.70
2026-01-27
12700.0
654.10
2026-02-24
13500.0
812.35
2026-03-30
14100.0
764.60
2026-05-26
15750.0
1043.60
2026-06-30
17000.0
883.65
TradDt
StrkPric
atm_premium
2026-05-26
18750.0
4164.80
2026-05-27
18750.0
1412.25
2026-05-29
18500.0
1392.95
2026-06-01
18250.0
1370.85
2026-06-02
18500.0
1316.10
2026-06-03
18750.0
1308.05
2026-06-04
18500.0
1257.70
2026-06-05
18500.0
1216.30
2026-06-08
18250.0
1217.75
2026-06-09
18500.0
1114.70
2026-06-10
17750.0
1104.15
2026-06-11
17250.0
1094.75
2026-06-12
17250.0
998.00
2026-06-15
17250.0
925.65
2026-06-16
17000.0
883.65
PFC
30/06/2026
430
427.50
2026-06-16
18.25
XpryDt
StrkPric
atm_premium
2024-09-26
510.0
28.30
2024-10-31
470.0
25.75
2024-11-28
450.0
25.45
2024-12-26
510.0
24.05
2025-01-30
440.0
25.35
2025-02-27
390.0
24.90
2025-03-27
390.0
22.80
2025-05-29
410.0
26.05
2025-06-26
420.0
20.15
2025-07-31
420.0
18.90
2025-08-28
410.0
16.20
2025-09-30
400.0
15.35
2025-10-28
400.0
15.85
2025-11-25
375.0
14.95
2025-12-30
335.0
11.05
2026-01-27
370.0
15.15
2026-02-24
410.0
20.15
2026-03-30
402.5
24.95
2026-05-26
440.0
27.15
2026-06-30
430.0
18.25
TradDt
StrkPric
atm_premium
2026-05-26
435.0
28.95
2026-05-27
435.0
27.45
2026-05-29
430.0
26.70
2026-06-01
420.0
26.15
2026-06-02
415.0
24.90
2026-06-03
420.0
24.85
2026-06-04
430.0
24.20
2026-06-05
435.0
23.80
2026-06-08
430.0
23.45
2026-06-09
440.0
22.25
2026-06-10
430.0
22.15
2026-06-11
415.0
23.25
2026-06-12
420.0
20.75
2026-06-15
425.0
19.00
2026-06-16
430.0
18.25
AUROPHARMA
30/06/2026
1,400
1,396.70
2026-06-16
57.10
XpryDt
StrkPric
atm_premium
2024-09-26
1560.0
61.50
2024-10-31
1480.0
56.85
2024-11-28
1260.0
45.70
2024-12-26
1220.0
44.15
2025-01-30
1160.0
55.85
2025-02-27
1180.0
60.50
2025-03-27
1100.0
52.55
2025-05-29
1220.0
73.60
2025-06-26
1160.0
49.30
2025-07-31
1160.0
46.90
2025-08-28
1080.0
46.90
2025-09-30
1100.0
45.25
2025-10-28
1140.0
50.05
2025-11-25
1180.0
50.10
2025-12-30
1180.0
42.60
2026-01-27
1170.0
49.80
2026-02-24
1130.0
69.65
2026-03-30
1280.0
64.00
2026-05-26
1480.0
69.30
2026-06-30
1400.0
57.10
TradDt
StrkPric
atm_premium
2026-05-26
1480.0
86.15
2026-05-27
1440.0
83.95
2026-05-29
1440.0
80.70
2026-06-01
1440.0
77.00
2026-06-02
1440.0
74.65
2026-06-03
1460.0
77.05
2026-06-04
1480.0
76.75
2026-06-05
1480.0
74.90
2026-06-08
1460.0
73.55
2026-06-09
1460.0
70.25
2026-06-10
1460.0
68.40
2026-06-11
1480.0
68.00
2026-06-12
1480.0
63.15
2026-06-15
1420.0
67.70
2026-06-16
1400.0
57.10
APOLLOHOSP
30/06/2026
8,450
8,390.50
2026-06-16
243.30
XpryDt
StrkPric
atm_premium
2024-09-26
7050.0
219.55
2024-10-31
7000.0
208.60
2024-11-28
6850.0
205.05
2024-12-26
7250.0
226.45
2025-01-30
6800.0
255.15
2025-02-27
6350.0
234.70
2025-03-27
6100.0
198.10
2025-05-29
7100.0
211.45
2025-06-26
7000.0
209.20
2025-07-31
7350.0
205.40
2025-08-28
7800.0
253.55
2025-09-30
7850.0
220.85
2025-10-28
7750.0
220.90
2025-11-25
7550.0
232.30
2025-12-30
7050.0
175.25
2026-01-27
7350.0
216.90
2026-02-24
7200.0
363.50
2026-03-30
7500.0
280.55
2026-05-26
8050.0
390.15
2026-06-30
8450.0
243.30
TradDt
StrkPric
atm_premium
2026-05-26
8300.0
407.65
2026-05-27
8350.0
382.75
2026-05-29
8300.0
383.15
2026-06-01
8200.0
361.50
2026-06-02
8150.0
360.95
2026-06-03
8350.0
370.20
2026-06-04
8300.0
351.05
2026-06-05
8350.0
333.20
2026-06-08
8400.0
334.75
2026-06-09
8550.0
317.10
2026-06-10
8500.0
306.35
2026-06-11
8500.0
294.05
2026-06-12
8550.0
275.05
2026-06-15
8500.0
275.00
2026-06-16
8450.0
243.30
Low Straddle Range
Low Volatile
JSWSTEEL
30/06/2026
1,280
1,274.30
2026-06-16
46.70
XpryDt
StrkPric
atm_premium
2024-09-26
960.0
35.35
2024-10-31
980.0
39.85
2024-11-28
940.0
34.80
2024-12-26
1010.0
37.55
2025-01-30
910.0
41.65
2025-02-27
970.0
40.00
2025-03-27
1000.0
38.60
2025-05-29
1040.0
47.55
2025-06-26
1000.0
39.25
2025-07-31
1040.0
44.35
2025-08-28
1050.0
37.45
2025-09-30
1120.0
35.55
2025-10-28
1150.0
47.70
2025-11-25
1190.0
45.35
2025-12-30
1090.0
38.25
2026-01-27
1180.0
49.15
2026-02-24
1250.0
45.95
2026-03-30
1150.0
58.05
2026-05-26
1260.0
66.40
2026-06-30
1280.0
46.70
TradDt
StrkPric
atm_premium
2026-05-26
1300.0
76.75
2026-05-27
1320.0
74.90
2026-05-29
1290.0
72.30
2026-06-01
1310.0
70.60
2026-06-02
1320.0
69.00
2026-06-03
1320.0
68.65
2026-06-04
1310.0
65.90
2026-06-05
1290.0
64.30
2026-06-08
1270.0
62.75
2026-06-09
1270.0
56.70
2026-06-10
1270.0
57.20
2026-06-11
1280.0
56.25
2026-06-12
1300.0
51.80
2026-06-15
1300.0
49.20
2026-06-16
1280.0
46.70
GMRAIRPORT
30/06/2026
108
107.51
2026-06-16
5.14
XpryDt
StrkPric
atm_premium
2024-12-26
85.0
3.70
2025-01-30
75.0
4.35
2025-02-27
73.0
3.80
2025-03-27
74.0
3.50
2025-05-29
89.0
4.55
2025-06-26
82.0
3.65
2025-07-31
95.0
3.55
2025-08-28
91.0
3.25
2025-09-30
93.0
4.05
2025-10-28
89.0
3.55
2025-11-25
96.0
4.94
2025-12-30
104.0
4.49
2026-01-27
100.0
4.41
2026-02-24
98.0
5.53
2026-03-30
91.0
6.11
2026-05-26
95.0
5.77
2026-06-30
108.0
5.14
TradDt
StrkPric
atm_premium
2026-05-26
97.0
7.78
2026-05-27
99.0
7.82
2026-05-29
101.0
7.29
2026-06-01
98.0
6.81
2026-06-02
99.0
6.68
2026-06-03
100.0
7.08
2026-06-04
103.0
6.92
2026-06-05
103.0
6.60
2026-06-08
101.0
6.51
2026-06-09
103.0
6.14
2026-06-10
101.0
5.95
2026-06-11
100.0
5.57
2026-06-12
104.0
5.43
2026-06-15
107.0
5.20
2026-06-16
108.0
5.14
IDFCFIRSTB
30/06/2026
78
77.50
2026-06-16
3.19
XpryDt
StrkPric
atm_premium
2024-09-26
73.0
2.80
2024-11-28
63.0
2.95
2024-12-26
64.0
2.40
2025-01-30
63.0
3.50
2025-02-27
62.0
2.75
2025-03-27
54.0
2.55
2025-05-29
70.0
3.45
2025-06-26
71.0
2.95
2025-07-31
74.0
3.90
2025-08-28
69.0
2.55
2025-09-30
72.0
2.75
2025-10-28
73.0
3.65
2025-11-25
81.0
3.48
2025-12-30
83.0
3.05
2026-01-27
83.0
3.47
2026-02-24
84.0
3.41
2026-03-30
63.0
3.89
2026-05-26
68.0
3.60
2026-06-30
78.0
3.19
TradDt
StrkPric
atm_premium
2026-05-26
71.0
4.46
2026-05-27
72.0
4.31
2026-05-29
72.0
4.38
2026-06-01
72.0
4.30
2026-06-02
72.0
4.29
2026-06-03
72.0
4.57
2026-06-04
73.0
4.29
2026-06-05
73.0
4.07
2026-06-08
72.0
4.14
2026-06-09
74.0
4.06
2026-06-10
73.0
3.97
2026-06-11
73.0
3.77
2026-06-12
77.0
3.60
2026-06-15
79.0
3.37
2026-06-16
78.0
3.19
PNB
30/06/2026
108
107.97
2026-06-16
4.54
XpryDt
StrkPric
atm_premium
2024-09-26
110.0
5.20
2024-10-31
104.0
2.95
2024-11-28
100.0
4.90
2024-12-26
108.0
5.20
2025-01-30
101.0
5.70
2025-02-27
95.0
4.85
2025-03-27
87.0
4.00
2025-05-29
99.0
4.55
2025-06-26
108.0
4.75
2025-07-31
114.0
5.25
2025-08-28
107.0
3.75
2025-09-30
109.0
3.75
2025-10-28
116.0
5.15
2025-11-25
122.0
5.04
2025-12-30
117.0
4.16
2026-01-27
125.0
4.94
2026-02-24
123.0
5.06
2026-03-30
111.0
6.96
2026-05-26
103.0
5.64
2026-06-30
108.0
4.54
TradDt
StrkPric
atm_premium
2026-05-26
107.0
6.93
2026-05-27
108.0
6.61
2026-05-29
107.0
6.57
2026-06-01
105.0
6.39
2026-06-02
105.0
6.15
2026-06-03
107.0
6.66
2026-06-04
107.0
6.37
2026-06-05
108.0
6.45
2026-06-08
106.0
6.38
2026-06-09
110.0
6.01
2026-06-10
108.0
5.89
2026-06-11
107.0
5.70
2026-06-12
107.0
5.06
2026-06-15
108.0
4.70
2026-06-16
108.0
4.54
COLPAL
30/06/2026
2,100
2,096.90
2026-06-16
73.15
XpryDt
StrkPric
atm_premium
2024-09-26
3660.0
112.80
2024-10-31
3400.0
141.50
2024-11-28
2700.0
99.70
2024-12-26
2850.0
106.40
2025-01-30
2650.0
135.25
2025-02-27
2480.0
97.80
2025-03-27
2420.0
93.20
2025-05-29
2660.0
135.80
2025-06-26
2400.0
74.55
2025-07-31
2400.0
105.95
2025-08-28
2160.0
66.90
2025-09-30
2360.0
75.95
2025-10-28
2200.0
82.95
2025-11-25
2180.0
69.25
2025-12-30
2160.0
60.80
2026-01-27
2120.0
75.35
2026-02-24
2180.0
82.10
2026-03-30
1940.0
95.85
2026-05-26
2120.0
100.50
2026-06-30
2100.0
73.15
TradDt
StrkPric
atm_premium
2026-05-26
2080.0
124.10
2026-05-27
2080.0
118.65
2026-05-29
2060.0
119.00
2026-06-01
2000.0
108.95
2026-06-02
2020.0
105.50
2026-06-03
2020.0
107.15
2026-06-04
2020.0
102.80
2026-06-05
2000.0
98.10
2026-06-08
2000.0
96.70
2026-06-09
2040.0
90.70
2026-06-10
2060.0
92.75
2026-06-11
2040.0
87.70
2026-06-12
2080.0
82.30
2026-06-15
2060.0
77.95
2026-06-16
2100.0
73.15
RBLBANK
30/06/2026
370
369.70
2026-06-16
17.75
XpryDt
StrkPric
atm_premium
2024-09-26
215.0
9.75
2024-10-31
205.0
12.00
2024-11-28
155.0
7.45
2024-12-26
175.0
9.65
2025-02-27
165.0
9.40
2025-03-27
157.5
9.65
2025-05-29
210.0
12.35
2025-06-26
222.5
14.00
2025-07-31
270.0
15.15
2025-08-28
255.0
23.65
2025-09-30
270.0
15.85
2025-11-25
320.0
14.05
2025-12-30
300.0
12.40
2026-01-27
305.0
14.70
2026-02-24
305.0
12.70
2026-03-30
295.0
15.55
2026-05-26
325.0
20.40
2026-06-30
370.0
17.75
TradDt
StrkPric
atm_premium
2026-05-26
345.0
26.00
2026-05-27
350.0
25.40
2026-05-29
345.0
24.10
2026-06-01
340.0
23.05
2026-06-02
345.0
26.85
2026-06-03
350.0
23.70
2026-06-04
355.0
22.95
2026-06-05
355.0
22.05
2026-06-08
345.0
20.75
2026-06-09
365.0
22.15
2026-06-10
360.0
22.25
2026-06-11
360.0
22.05
2026-06-12
370.0
21.75
2026-06-15
375.0
19.10
2026-06-16
370.0
17.75
ONGC
30/06/2026
247
248.20
2026-06-16
8.75
XpryDt
StrkPric
atm_premium
2024-09-26
295.0
12.95
2024-10-31
285.0
11.75
2024-11-28
250.0
9.75
2024-12-26
255.0
8.50
2025-01-30
265.0
10.50
2025-02-27
235.0
10.20
2025-03-27
225.0
9.60
2025-05-29
247.5
10.45
2025-06-26
247.5
9.80
2025-07-31
245.0
6.70
2025-08-28
235.0
5.55
2025-09-30
235.0
6.00
2025-10-28
245.0
7.20
2025-11-25
250.0
7.50
2025-12-30
232.5
6.38
2026-01-27
244.0
6.92
2026-02-24
270.0
13.30
2026-03-30
261.0
12.70
2026-05-26
295.0
11.80
2026-06-30
247.5
8.75
TradDt
StrkPric
atm_premium
2026-05-26
290.0
17.85
2026-05-27
275.0
15.75
2026-05-29
267.5
15.15
2026-06-01
265.0
14.60
2026-06-02
267.5
14.00
2026-06-03
270.0
13.60
2026-06-04
270.0
13.20
2026-06-05
265.0
12.40
2026-06-08
265.0
11.70
2026-06-09
260.0
10.95
2026-06-10
252.5
11.00
2026-06-11
252.5
10.45
2026-06-12
247.5
10.35
2026-06-15
245.0
9.90
2026-06-16
247.5
8.75
WIPRO
30/06/2026
182
182.67
2026-06-16
7.38
XpryDt
StrkPric
atm_premium
2024-09-26
530.0
19.05
2024-10-31
530.0
29.95
2024-11-28
570.0
20.20
2024-12-26
310.0
11.50
2025-01-30
287.5
21.10
2025-02-27
309.0
12.80
2025-03-27
262.5
11.70
2025-05-29
257.5
10.10
2025-06-26
260.0
9.60
2025-07-31
257.5
13.65
2025-08-28
245.0
8.95
2025-09-30
255.0
9.30
2025-10-28
250.0
12.85
2025-11-25
242.5
8.74
2025-12-30
260.0
7.71
2026-01-27
262.5
13.10
2026-02-24
231.5
9.78
2026-03-30
195.0
10.54
2026-05-26
187.5
8.36
2026-06-30
182.5
7.38
TradDt
StrkPric
atm_premium
2026-05-26
182.5
14.10
2026-05-27
182.5
13.02
2026-05-29
190.0
14.93
2026-06-01
190.0
13.55
2026-06-02
195.0
13.48
2026-06-03
185.0
13.47
2026-06-04
185.0
12.94
2026-06-05
185.0
11.75
2026-06-08
180.0
11.14
2026-06-09
180.0
10.08
2026-06-10
177.5
9.86
2026-06-11
177.5
9.29
2026-06-12
180.0
8.45
2026-06-15
180.0
7.84
2026-06-16
182.5
7.38
BDL
30/06/2026
1,240
1,236.70
2026-06-16
61.10
XpryDt
StrkPric
atm_premium
2025-06-26
1900.0
126.95
2025-07-31
1750.0
99.90
2025-08-28
1600.0
86.50
2025-09-30
1600.0
81.55
2025-10-28
1500.0
78.45
2025-11-25
1540.0
91.10
2025-12-30
1360.0
68.20
2026-01-27
1520.0
84.50
2026-02-24
1300.0
81.00
2026-03-30
1280.0
92.60
2026-05-26
1340.0
101.20
2026-06-30
1240.0
61.10
TradDt
StrkPric
atm_premium
2026-05-26
1320.0
128.50
2026-05-27
1280.0
133.25
2026-05-29
1140.0
103.00
2026-06-01
1140.0
96.75
2026-06-02
1180.0
89.90
2026-06-03
1180.0
92.95
2026-06-04
1200.0
91.75
2026-06-05
1200.0
87.05
2026-06-08
1180.0
89.40
2026-06-09
1200.0
80.90
2026-06-10
1160.0
79.90
2026-06-11
1160.0
76.15
2026-06-12
1200.0
71.95
2026-06-15
1200.0
66.50
2026-06-16
1240.0
61.10
CGPOWER
30/06/2026
940
940.70
2026-06-16
44.60
XpryDt
StrkPric
atm_premium
2024-12-26
780.0
36.95
2025-01-30
630.0
43.15
2025-02-27
580.0
36.35
2025-03-27
600.0
37.40
2025-05-29
680.0
37.70
2025-06-26
680.0
35.80
2025-07-31
690.0
43.75
2025-08-28
670.0
28.55
2025-09-30
790.0
35.45
2025-10-28
750.0
38.15
2025-11-25
740.0
30.75
2025-12-30
670.0
25.80
2026-01-27
580.0
34.40
2026-02-24
680.0
35.00
2026-03-30
700.0
48.25
2026-05-26
840.0
47.00
2026-06-30
940.0
44.60
TradDt
StrkPric
atm_premium
2026-05-26
880.0
68.35
2026-05-27
940.0
71.05
2026-05-29
930.0
67.90
2026-06-01
900.0
65.05
2026-06-02
920.0
64.40
2026-06-03
920.0
63.20
2026-06-04
940.0
64.95
2026-06-05
940.0
60.70
2026-06-08
910.0
58.70
2026-06-09
920.0
56.80
2026-06-10
910.0
56.30
2026-06-11
900.0
55.15
2026-06-12
920.0
50.45
2026-06-15
940.0
48.45
2026-06-16
940.0
44.60
TATASTEEL
30/06/2026
197
196.00
2026-06-16
7.90
XpryDt
StrkPric
atm_premium
2024-09-26
152.5
5.85
2024-10-31
152.5
6.15
2024-11-28
137.5
5.45
2024-12-26
152.5
5.70
2025-01-30
128.0
5.90
2025-02-27
136.0
6.20
2025-03-27
151.0
6.75
2025-05-29
157.5
6.25
2025-06-26
152.5
5.90
2025-07-31
160.0
5.90
2025-08-28
155.0
6.00
2025-09-30
172.5
6.40
2025-10-28
170.0
7.00
2025-11-25
182.5
8.29
2025-12-30
170.0
5.53
2026-01-27
183.0
7.06
2026-02-24
208.0
9.53
2026-03-30
187.0
11.21
2026-05-26
212.5
11.05
2026-06-30
197.5
7.90
TradDt
StrkPric
atm_premium
2026-05-26
207.5
12.57
2026-05-27
212.5
12.42
2026-05-29
207.5
12.40
2026-06-01
207.5
11.83
2026-06-02
207.5
11.58
2026-06-03
210.0
11.71
2026-06-04
207.5
11.32
2026-06-05
205.0
11.28
2026-06-08
200.0
11.07
2026-06-09
200.0
9.98
2026-06-10
195.0
9.89
2026-06-11
195.0
9.30
2026-06-12
200.0
8.96
2026-06-15
197.5
8.52
2026-06-16
197.5
7.90
SHRIRAMFIN
30/06/2026
1,010
1,005.75
2026-06-16
43.60
XpryDt
StrkPric
atm_premium
2024-09-26
3400.0
154.35
2024-10-31
3250.0
172.20
2024-11-28
2850.0
136.75
2024-12-26
3250.0
140.60
2025-01-30
550.0
34.80
2025-02-27
550.0
31.10
2025-03-27
620.0
33.30
2025-05-29
670.0
35.95
2025-06-26
670.0
33.50
2025-07-31
670.0
39.00
2025-08-28
620.0
26.35
2025-09-30
620.0
25.40
2025-10-28
680.0
37.25
2025-11-25
830.0
41.15
2025-12-30
850.0
39.65
2026-01-27
980.0
46.80
2026-02-24
1050.0
49.70
2026-03-30
990.0
69.95
2026-05-26
930.0
51.75
2026-06-30
1010.0
43.60
TradDt
StrkPric
atm_premium
2026-05-26
960.0
72.65
2026-05-27
970.0
67.95
2026-05-29
960.0
66.55
2026-06-01
930.0
64.60
2026-06-02
920.0
62.20
2026-06-03
920.0
64.05
2026-06-04
920.0
62.30
2026-06-05
930.0
60.30
2026-06-08
900.0
56.90
2026-06-09
920.0
54.10
2026-06-10
900.0
51.90
2026-06-11
890.0
48.30
2026-06-12
960.0
48.85
2026-06-15
1000.0
46.95
2026-06-16
1010.0
43.60
BPCL
30/06/2026
315
312.10
2026-06-16
14.65
XpryDt
StrkPric
atm_premium
2024-09-26
349.5
16.45
2024-10-31
345.0
16.20
2024-11-28
300.0
13.75
2024-12-26
305.0
12.20
2025-01-30
270.0
16.00
2025-02-27
255.0
11.95
2025-03-27
265.0
10.65
2025-05-29
320.0
14.40
2025-06-26
320.0
14.75
2025-07-31
350.0
15.00
2025-08-28
320.0
12.90
2025-09-30
320.0
10.95
2025-10-28
335.0
13.75
2025-11-25
375.0
14.45
2025-12-30
370.0
14.20
2026-01-27
355.0
15.30
2026-02-24
385.0
17.70
2026-03-30
305.0
19.95
2026-05-26
290.0
19.85
2026-06-30
315.0
14.65
TradDt
StrkPric
atm_premium
2026-05-26
305.0
23.30
2026-05-27
310.0
22.25
2026-05-29
300.0
21.40
2026-06-01
300.0
19.85
2026-06-02
300.0
19.55
2026-06-03
295.0
19.15
2026-06-04
295.0
18.25
2026-06-05
295.0
18.10
2026-06-08
285.0
17.25
2026-06-09
290.0
16.40
2026-06-10
290.0
16.15
2026-06-11
285.0
15.10
2026-06-12
305.0
16.55
2026-06-15
310.0
16.05
2026-06-16
315.0
14.65
DRREDDY
30/06/2026
1,280
1,276.90
2026-06-16
42.70
XpryDt
StrkPric
atm_premium
2024-09-26
6700.0
205.45
2024-10-31
6700.0
180.95
2024-11-28
1230.0
36.25
2024-12-26
1250.0
36.70
2025-01-30
1300.0
67.60
2025-02-27
1220.0
41.95
2025-03-27
1110.0
38.10
2025-05-29
1230.0
50.35
2025-06-26
1360.0
44.25
2025-07-31
1270.0
54.25
2025-08-28
1260.0
39.85
2025-09-30
1300.0
33.80
2025-10-28
1240.0
52.55
2025-11-25
1210.0
37.15
2025-12-30
1280.0
29.05
2026-01-27
1190.0
49.75
2026-02-24
1260.0
38.65
2026-03-30
1280.0
56.10
2026-05-26
1270.0
78.60
2026-06-30
1280.0
42.70
TradDt
StrkPric
atm_premium
2026-05-26
1330.0
77.30
2026-05-27
1320.0
72.15
2026-05-29
1320.0
71.10
2026-06-01
1300.0
67.45
2026-06-02
1280.0
63.95
2026-06-03
1270.0
64.65
2026-06-04
1280.0
61.80
2026-06-05
1280.0
59.05
2026-06-08
1280.0
58.25
2026-06-09
1270.0
54.50
2026-06-10
1270.0
52.30
2026-06-11
1280.0
50.05
2026-06-12
1270.0
46.85
2026-06-15
1280.0
45.50
2026-06-16
1280.0
42.70
NAUKRI
30/06/2026
1,000
997.65
2026-06-16
44.45
XpryDt
StrkPric
atm_premium
2024-09-26
7800.0
323.60
2024-10-31
8000.0
344.85
2024-11-28
7800.0
340.90
2024-12-26
8600.0
359.90
2025-01-30
7600.0
393.45
2025-02-27
7600.0
365.95
2025-03-27
6400.0
361.25
2025-05-29
1500.0
86.55
2025-06-26
1480.0
72.55
2025-07-31
1380.0
67.70
2025-08-28
1360.0
60.95
2025-09-30
1360.0
62.50
2025-10-28
1320.0
59.20
2025-11-25
1340.0
69.60
2025-12-30
1340.0
49.85
2026-01-27
1340.0
55.55
2026-02-24
1200.0
72.20
2026-03-30
940.0
52.00
2026-05-26
930.0
58.30
2026-06-30
1000.0
44.45
TradDt
StrkPric
atm_premium
2026-05-26
990.0
76.95
2026-05-27
1010.0
71.85
2026-05-29
1010.0
71.35
2026-06-01
1010.0
66.25
2026-06-02
1030.0
66.90
2026-06-03
1010.0
66.95
2026-06-04
1020.0
63.55
2026-06-05
1000.0
60.70
2026-06-08
1000.0
60.30
2026-06-09
990.0
55.60
2026-06-10
970.0
56.95
2026-06-11
970.0
52.15
2026-06-12
980.0
48.05
2026-06-15
990.0
47.00
2026-06-16
1000.0
44.45
BHARATFORG
30/06/2026
2,020
2,012.30
2026-06-16
92.70
XpryDt
StrkPric
atm_premium
2024-09-26
1600.0
65.95
2024-10-31
1480.0
61.20
2024-11-28
1340.0
58.30
2024-12-26
1360.0
56.65
2025-01-30
1200.0
56.90
2025-02-27
1080.0
58.55
2025-03-27
1040.0
54.15
2025-05-29
1240.0
66.85
2025-06-26
1300.0
59.95
2025-07-31
1240.0
52.20
2025-08-28
1180.0
47.55
2025-09-30
1260.0
51.45
2025-10-28
1220.0
52.80
2025-11-25
1400.0
67.55
2025-12-30
1420.0
51.60
2026-01-27
1460.0
58.25
2026-02-24
1620.0
100.15
2026-03-30
1700.0
109.05
2026-05-26
1920.0
103.35
2026-06-30
2020.0
92.70
TradDt
StrkPric
atm_premium
2026-05-26
1960.0
137.60
2026-05-27
1960.0
129.20
2026-05-29
1960.0
126.00
2026-06-01
1940.0
127.40
2026-06-02
1920.0
122.00
2026-06-03
1960.0
126.05
2026-06-04
1960.0
123.25
2026-06-05
1940.0
117.20
2026-06-08
1900.0
115.70
2026-06-09
1940.0
110.80
2026-06-10
1960.0
114.75
2026-06-11
1940.0
106.75
2026-06-12
1960.0
97.95
2026-06-15
2020.0
98.60
2026-06-16
2020.0
92.70
SIEMENS
30/06/2026
3,650
3,636.90
2026-06-16
172.10
XpryDt
StrkPric
atm_premium
2024-09-26
6700.0
281.25
2024-10-31
7700.0
330.05
2024-11-28
6700.0
318.25
2024-12-26
7900.0
304.45
2025-01-30
6000.0
299.35
2025-02-27
5100.0
296.45
2025-03-27
4900.0
272.10
2025-05-29
3000.0
162.15
2025-06-26
3300.0
153.55
2025-07-31
3100.0
151.95
2025-08-28
3150.0
129.55
2025-09-30
3300.0
138.35
2025-10-28
3100.0
128.70
2025-11-25
3050.0
142.10
2025-12-30
3150.0
117.55
2026-01-27
2950.0
136.25
2026-02-24
3100.0
148.95
2026-03-30
3150.0
194.05
2026-05-26
3600.0
240.75
2026-06-30
3650.0
172.10
TradDt
StrkPric
atm_premium
2026-05-26
3700.0
373.80
2026-05-27
3900.0
307.25
2026-05-29
3800.0
295.15
2026-06-01
3700.0
283.10
2026-06-02
3750.0
271.50
2026-06-03
3750.0
280.80
2026-06-04
3700.0
272.30
2026-06-05
3700.0
256.65
2026-06-08
3600.0
245.80
2026-06-09
3600.0
221.20
2026-06-10
3550.0
221.35
2026-06-11
3500.0
202.35
2026-06-12
3550.0
188.40
2026-06-15
3600.0
184.65
2026-06-16
3650.0
172.10
PETRONET
30/06/2026
290
290.55
2026-06-16
11.20
XpryDt
StrkPric
atm_premium
2024-09-26
345.0
13.55
2024-10-31
350.0
13.90
2024-11-28
315.0
12.15
2024-12-26
343.0
11.65
2025-01-30
330.0
15.40
2025-02-27
300.0
15.15
2025-03-27
280.0
14.45
2025-05-29
320.0
17.00
2025-06-26
305.0
11.60
2025-07-31
310.0
11.45
2025-08-28
270.0
11.20
2025-09-30
280.0
11.00
2025-10-28
277.5
10.90
2025-11-25
277.5
10.55
2025-12-30
265.0
8.55
2026-01-27
287.5
11.40
2026-02-24
305.0
15.55
2026-03-30
285.0
17.00
2026-05-26
272.5
13.00
2026-06-30
290.0
11.20
TradDt
StrkPric
atm_premium
2026-05-26
282.5
16.40
2026-05-27
280.0
15.65
2026-05-29
275.0
15.75
2026-06-01
270.0
15.25
2026-06-02
270.0
15.10
2026-06-03
270.0
15.20
2026-06-04
267.5
14.65
2026-06-05
270.0
14.25
2026-06-08
265.0
14.05
2026-06-09
267.5
13.05
2026-06-10
265.0
12.20
2026-06-11
262.5
11.50
2026-06-12
275.0
12.30
2026-06-15
287.5
11.65
2026-06-16
290.0
11.20
ADANIENSOL
30/06/2026
1,500
1,491.10
2026-06-16
103.75
XpryDt
StrkPric
atm_premium
2024-12-26
820.0
63.90
2025-01-30
800.0
62.10
2025-02-27
740.0
59.25
2025-03-27
780.0
54.45
2025-05-29
920.0
65.55
2025-06-26
880.0
52.85
2025-08-28
780.0
39.80
2025-09-30
840.0
35.35
2025-10-28
940.0
52.70
2025-11-25
990.0
57.55
2025-12-30
1000.0
37.00
2026-01-27
940.0
55.55
2026-02-24
1020.0
59.55
2026-03-30
1000.0
72.30
2026-05-26
1300.0
123.25
2026-06-30
1500.0
103.75
TradDt
StrkPric
atm_premium
2026-05-26
1460.0
232.65
2026-05-27
1560.0
172.05
2026-05-29
1540.0
163.25
2026-06-01
1500.0
156.90
2026-06-02
1540.0
160.50
2026-06-03
1500.0
160.15
2026-06-04
1540.0
155.40
2026-06-05
1580.0
159.35
2026-06-08
1580.0
152.65
2026-06-09
1580.0
144.45
2026-06-10
1540.0
137.85
2026-06-11
1480.0
126.45
2026-06-12
1500.0
120.45
2026-06-15
1500.0
112.85
2026-06-16
1500.0
103.75
High Straddle Range
AMBER
30/06/2026
7,900
7,810.50
2026-06-16
506.05
XpryDt
StrkPric
atm_premium
2025-07-31
7600.0
486.20
2025-08-28
6900.0
416.10
2025-09-30
8300.0
424.55
2025-10-28
8100.0
456.05
2025-11-25
7100.0
359.35
2025-12-30
6800.0
309.60
2026-01-27
6200.0
294.25
2026-02-24
7400.0
498.40
2026-03-30
6500.0
491.95
2026-05-26
8200.0
700.85
2026-06-30
7900.0
506.05
TradDt
StrkPric
atm_premium
2026-05-26
7400.0
613.35
2026-05-27
7600.0
615.75
2026-05-29
7700.0
654.85
2026-06-01
7700.0
632.55
2026-06-02
7600.0
641.45
2026-06-03
7600.0
538.50
2026-06-04
7800.0
515.15
2026-06-05
7900.0
785.60
2026-06-11
7300.0
476.70
2026-06-12
7500.0
449.30
2026-06-15
7700.0
474.85
2026-06-16
7900.0
506.05
INDUSINDBK
30/06/2026
930
926.00
2026-06-16
37.20
XpryDt
StrkPric
atm_premium
2024-09-26
1440.0
42.20
2024-10-31
1360.0
47.55
2024-11-28
1020.0
39.50
2024-12-26
1000.0
36.55
2025-01-30
980.0
57.45
2025-02-27
1050.0
42.20
2025-03-27
670.0
43.85
2025-05-29
780.0
61.50
2025-06-26
830.0
33.75
2025-07-31
870.0
42.55
2025-08-28
770.0
32.30
2025-09-30
750.0
30.00
2025-10-28
750.0
39.65
2025-11-25
830.0
38.55
2025-12-30
850.0
33.00
2026-01-27
910.0
43.90
2026-02-24
930.0
41.10
2026-03-30
820.0
49.50
2026-05-26
900.0
47.00
2026-06-30
930.0
37.20
TradDt
StrkPric
atm_premium
2026-05-26
940.0
59.50
2026-05-27
940.0
56.15
2026-05-29
920.0
55.55
2026-06-01
910.0
53.75
2026-06-02
920.0
52.10
2026-06-03
910.0
55.70
2026-06-04
910.0
53.45
2026-06-05
910.0
50.55
2026-06-08
900.0
50.00
2026-06-09
930.0
46.90
2026-06-10
890.0
49.30
2026-06-11
890.0
46.15
2026-06-12
920.0
40.75
2026-06-15
930.0
40.35
2026-06-16
930.0
37.20
SONACOMS
30/06/2026
600
598.65
2026-06-16
28.50
XpryDt
StrkPric
atm_premium
2024-12-26
640.0
33.20
2025-02-27
520.0
31.40
2025-03-27
480.0
26.70
2025-05-29
530.0
32.55
2025-07-31
490.0
31.85
2025-08-28
450.0
21.65
2025-09-30
430.0
23.15
2025-10-28
455.0
27.75
2025-11-25
490.0
24.25
2025-12-30
485.0
21.15
2026-01-27
460.0
24.95
2026-02-24
530.0
27.65
2026-03-30
490.0
30.10
2026-05-26
585.0
34.25
2026-06-30
600.0
28.50
TradDt
StrkPric
atm_premium
2026-05-26
610.0
47.55
2026-05-27
620.0
46.40
2026-05-29
615.0
45.25
2026-06-01
600.0
41.00
2026-06-02
615.0
43.10
2026-06-03
605.0
43.05
2026-06-04
605.0
42.30
2026-06-05
605.0
39.80
2026-06-08
590.0
39.50
2026-06-09
605.0
38.40
2026-06-10
590.0
36.05
2026-06-11
585.0
34.45
2026-06-12
595.0
32.35
2026-06-15
600.0
30.05
2026-06-16
600.0
28.50
HINDZINC
30/06/2026
570
564.30
2026-06-16
28.70
XpryDt
StrkPric
atm_premium
2025-05-29
440.0
24.50
2025-06-26
510.0
27.60
2025-07-31
440.0
21.00
2025-08-28
430.0
15.40
2025-09-30
460.0
19.45
2025-10-28
505.0
30.25
2025-11-25
490.0
24.40
2025-12-30
570.0
31.40
2026-01-27
630.0
39.70
2026-02-24
620.0
42.80
2026-03-30
535.0
35.15
2026-05-26
640.0
35.45
2026-06-30
570.0
28.70
TradDt
StrkPric
atm_premium
2026-05-26
650.0
46.25
2026-05-27
650.0
43.85
2026-05-29
640.0
43.90
2026-06-01
630.0
41.65
2026-06-02
630.0
41.15
2026-06-03
620.0
41.60
2026-06-04
610.0
39.40
2026-06-05
570.0
40.20
2026-06-08
560.0
37.60
2026-06-09
570.0
35.05
2026-06-10
550.0
34.95
2026-06-11
550.0
34.15
2026-06-12
560.0
31.65
2026-06-15
570.0
31.30
2026-06-16
570.0
28.70
SRF
30/06/2026
2,760
2,743.90
2026-06-16
109.20
XpryDt
StrkPric
atm_premium
2024-09-26
2500.0
97.70
2024-10-31
2280.0
102.85
2024-11-28
2240.0
82.70
2024-12-26
2300.0
83.45
2025-01-30
2600.0
128.95
2025-02-27
2840.0
131.60
2025-03-27
2920.0
132.85
2025-05-29
2900.0
143.30
2025-06-26
3100.0
120.10
2025-07-31
3200.0
145.05
2025-08-28
2850.0
114.00
2025-09-30
2950.0
109.70
2025-10-28
3050.0
114.00
2025-11-25
2950.0
118.30
2025-12-30
3000.0
101.90
2026-01-27
3040.0
109.15
2026-02-24
2960.0
116.45
2026-03-30
2440.0
144.60
2026-05-26
2740.0
121.50
2026-06-30
2760.0
109.20
TradDt
StrkPric
atm_premium
2026-05-26
2760.0
170.65
2026-05-27
2760.0
166.50
2026-05-29
2720.0
161.10
2026-06-01
2700.0
151.70
2026-06-02
2780.0
157.05
2026-06-03
2740.0
153.55
2026-06-04
2740.0
149.50
2026-06-05
2720.0
138.25
2026-06-08
2680.0
140.50
2026-06-09
2700.0
133.20
2026-06-10
2740.0
137.10
2026-06-11
2660.0
131.50
2026-06-12
2740.0
121.85
2026-06-15
2740.0
115.65
2026-06-16
2760.0
109.20
JIOFIN
30/06/2026
242
241.95
2026-06-16
10.44
XpryDt
StrkPric
atm_premium
2024-12-26
340.0
13.30
2025-01-30
280.0
17.30
2025-02-27
230.0
12.10
2025-03-27
225.0
11.00
2025-05-29
275.0
12.35
2025-06-26
297.5
13.90
2025-07-31
320.0
15.90
2025-08-28
330.0
13.20
2025-09-30
315.0
12.55
2025-10-28
305.0
14.05
2025-11-25
305.0
11.85
2025-12-30
295.0
9.65
2026-01-27
285.0
13.50
2026-02-24
270.0
11.15
2026-03-30
235.0
14.15
2026-05-26
230.0
13.15
2026-06-30
242.5
10.44
TradDt
StrkPric
atm_premium
2026-05-26
242.5
16.58
2026-05-27
245.0
16.05
2026-05-29
240.0
15.49
2026-06-01
235.0
14.84
2026-06-02
240.0
14.90
2026-06-03
237.5
14.99
2026-06-04
237.5
14.42
2026-06-05
237.5
13.92
2026-06-08
230.0
13.99
2026-06-09
235.0
12.93
2026-06-10
230.0
12.73
2026-06-11
227.5
12.15
2026-06-12
237.5
11.46
2026-06-15
240.0
10.83
2026-06-16
242.5
10.44
CIPLA
30/06/2026
1,380
1,373.20
2026-06-16
41.15
XpryDt
StrkPric
atm_premium
2024-09-26
1660.0
50.25
2024-10-31
1560.0
57.95
2024-11-28
1500.0
49.55
2024-12-26
1460.0
51.25
2025-01-30
1440.0
67.15
2025-02-27
1480.0
52.25
2025-03-27
1460.0
46.10
2025-05-29
1500.0
58.90
2025-06-26
1500.0
47.55
2025-07-31
1480.0
56.15
2025-08-28
1560.0
44.40
2025-09-30
1560.0
45.90
2025-10-28
1560.0
52.10
2025-11-25
1520.0
49.30
2025-12-30
1500.0
35.30
2026-01-27
1450.0
59.55
2026-02-24
1350.0
43.65
2026-03-30
1300.0
50.95
2026-05-26
1290.0
71.75
2026-06-30
1380.0
41.15
TradDt
StrkPric
atm_premium
2026-05-26
1420.0
71.25
2026-05-27
1420.0
68.55
2026-05-29
1410.0
67.80
2026-06-01
1390.0
64.00
2026-06-02
1380.0
62.45
2026-06-03
1380.0
63.10
2026-06-04
1400.0
62.35
2026-06-05
1410.0
58.25
2026-06-08
1400.0
58.00
2026-06-09
1390.0
54.30
2026-06-10
1380.0
52.65
2026-06-11
1390.0
50.20
2026-06-12
1390.0
46.75
2026-06-15
1380.0
45.70
2026-06-16
1380.0
41.15
Low Volatile
ABB
30/06/2026
7,050
7,021.00
2026-06-16
321.90
XpryDt
StrkPric
atm_premium
2024-09-26
7700.0
338.30
2024-10-31
8700.0
398.65
2024-11-28
6700.0
302.00
2024-12-26
7700.0
305.85
2025-01-30
6300.0
315.20
2025-02-27
5500.0
391.50
2025-03-27
5100.0
274.95
2025-05-29
5800.0
293.75
2025-06-26
6000.0
267.65
2025-07-31
5700.0
280.10
2025-08-28
5000.0
208.15
2025-09-30
5400.0
201.25
2025-10-28
5100.0
204.55
2025-11-25
5000.0
203.30
2025-12-30
5250.0
157.15
2026-01-27
4950.0
223.35
2026-02-24
5900.0
303.80
2026-03-30
6200.0
350.65
2026-05-26
6350.0
359.45
2026-06-30
7050.0
321.90
TradDt
StrkPric
atm_premium
2026-05-26
6800.0
466.40
2026-05-27
7200.0
499.80
2026-05-29
7200.0
493.65
2026-06-01
7050.0
474.50
2026-06-02
7200.0
470.25
2026-06-03
7200.0
466.85
2026-06-04
7150.0
456.35
2026-06-05
7150.0
429.85
2026-06-08
6950.0
416.05
2026-06-09
6950.0
394.70
2026-06-10
6800.0
383.00
2026-06-11
6750.0
358.20
2026-06-12
6800.0
334.10
2026-06-15
6950.0
326.15
2026-06-16
7050.0
321.90
UNITDSPR
30/06/2026
1,300
1,299.00
2026-06-16
43.25
XpryDt
StrkPric
atm_premium
2024-09-26
1540.0
52.25
2024-10-31
1540.0
63.60
2024-11-28
1440.0
47.70
2024-12-26
1520.0
46.80
2025-01-30
1420.0
79.80
2025-02-27
1400.0
59.10
2025-03-27
1360.0
53.50
2025-05-29
1540.0
76.10
2025-06-26
1480.0
62.95
2025-07-31
1380.0
57.90
2025-08-28
1320.0
38.90
2025-09-30
1340.0
39.40
2025-10-28
1310.0
48.20
2025-11-25
1420.0
48.25
2025-12-30
1450.0
41.15
2026-01-27
1320.0
53.30
2026-02-24
1410.0
49.55
2026-03-30
1320.0
64.55
2026-05-26
1250.0
63.05
2026-06-30
1300.0
43.25
TradDt
StrkPric
atm_premium
2026-05-26
1300.0
69.25
2026-05-27
1310.0
78.55
2026-05-29
1280.0
65.00
2026-06-01
1260.0
62.55
2026-06-02
1280.0
61.20
2026-06-03
1270.0
63.95
2026-06-04
1260.0
58.55
2026-06-05
1250.0
55.15
2026-06-08
1240.0
53.45
2026-06-09
1270.0
67.05
2026-06-10
1260.0
50.15
2026-06-11
1260.0
47.45
2026-06-12
1280.0
46.85
2026-06-15
1270.0
44.25
2026-06-16
1300.0
43.25
CDSL
30/06/2026
1,260
1,264.00
2026-06-16
58.40
XpryDt
StrkPric
atm_premium
2024-12-26
1960.0
106.70
2025-01-30
1600.0
101.65
2025-02-27
1220.0
72.95
2025-03-27
1060.0
67.60
2025-05-29
1280.0
53.05
2025-06-26
1660.0
81.15
2025-07-31
1720.0
101.15
2025-08-28
1560.0
69.90
2025-09-30
1560.0
67.60
2025-10-28
1620.0
81.90
2025-11-25
1600.0
74.95
2025-12-30
1500.0
60.20
2026-01-27
1420.0
65.35
2026-02-24
1400.0
72.95
2026-03-30
1180.0
75.15
2026-05-26
1180.0
65.65
2026-06-30
1260.0
58.40
TradDt
StrkPric
atm_premium
2026-05-26
1240.0
89.05
2026-05-27
1260.0
86.20
2026-05-29
1260.0
84.90
2026-06-01
1220.0
84.25
2026-06-02
1240.0
83.50
2026-06-03
1220.0
85.00
2026-06-04
1220.0
81.70
2026-06-05
1220.0
79.55
2026-06-08
1180.0
76.75
2026-06-09
1220.0
73.35
2026-06-10
1200.0
68.75
2026-06-11
1180.0
65.70
2026-06-12
1240.0
63.45
2026-06-15
1280.0
63.45
2026-06-16
1260.0
58.40
SBILIFE
30/06/2026
1,780
1,767.60
2026-06-16
55.50
XpryDt
StrkPric
atm_premium
2024-09-26
1880.0
63.20
2024-10-31
1720.0
66.45
2024-11-28
1560.0
47.60
2024-12-26
1440.0
53.80
2025-01-30
1520.0
82.75
2025-02-27
1480.0
48.50
2025-03-27
1380.0
48.55
2025-05-29
1780.0
51.70
2025-06-26
1780.0
54.85
2025-07-31
1800.0
62.25
2025-08-28
1840.0
48.45
2025-09-30
1820.0
53.90
2025-10-28
1820.0
59.80
2025-11-25
2000.0
50.05
2025-12-30
2040.0
46.55
2026-01-27
2080.0
53.80
2026-02-24
2020.0
49.80
2026-03-30
1900.0
74.50
2026-05-26
1840.0
65.90
2026-06-30
1780.0
55.50
TradDt
StrkPric
atm_premium
2026-05-26
1900.0
97.80
2026-05-27
1880.0
92.20
2026-05-29
1840.0
92.80
2026-06-01
1820.0
89.45
2026-06-02
1820.0
86.00
2026-06-03
1800.0
85.30
2026-06-04
1780.0
83.50
2026-06-05
1800.0
83.60
2026-06-08
1780.0
77.75
2026-06-09
1780.0
71.00
2026-06-10
1740.0
68.30
2026-06-11
1720.0
62.35
2026-06-12
1720.0
61.15
2026-06-15
1760.0
58.35
2026-06-16
1780.0
55.50
BHEL
30/06/2026
385
384.20
2026-06-16
19.05
XpryDt
StrkPric
atm_premium
2024-09-26
265.0
14.05
2024-10-31
255.0
16.75
2024-11-28
225.0
12.00
2024-12-26
245.0
13.95
2025-01-30
210.0
14.90
2025-02-27
200.0
12.65
2025-03-27
195.0
11.70
2025-05-29
245.0
17.35
2025-06-26
255.0
12.90
2025-07-31
255.0
12.65
2025-08-28
220.0
9.90
2025-09-30
235.0
10.60
2025-10-28
232.5
10.50
2025-11-25
285.0
14.00
2025-12-30
280.0
11.90
2026-01-27
267.5
17.55
2026-02-24
277.5
14.25
2026-03-30
255.0
16.55
2026-05-26
392.5
24.15
2026-06-30
385.0
19.05
TradDt
StrkPric
atm_premium
2026-05-26
420.0
35.00
2026-05-27
427.5
32.90
2026-05-29
420.0
32.50
2026-06-01
407.5
31.65
2026-06-02
415.0
30.65
2026-06-03
410.0
31.20
2026-06-04
392.5
30.75
2026-06-05
390.0
29.45
2026-06-08
387.5
28.35
2026-06-09
397.5
27.10
2026-06-10
380.0
27.15
2026-06-11
372.5
24.25
2026-06-12
380.0
22.65
2026-06-15
385.0
21.50
2026-06-16
385.0
19.05
HEROMOTOCO
30/06/2026
5,050
5,031.00
2026-06-16
190.75
XpryDt
StrkPric
atm_premium
2024-09-26
5800.0
231.10
2024-10-31
5200.0
230.40
2024-11-28
4600.0
237.30
2024-12-26
4600.0
175.00
2025-01-30
4100.0
173.65
2025-02-27
3950.0
157.60
2025-03-27
3550.0
140.80
2025-05-29
4300.0
192.80
2025-06-26
4350.0
171.75
2025-07-31
4400.0
167.75
2025-08-28
4700.0
158.85
2025-09-30
5350.0
202.85
2025-10-28
5600.0
220.65
2025-11-25
5450.0
236.00
2025-12-30
5950.0
196.15
2026-01-27
5750.0
212.80
2026-02-24
5650.0
231.25
2026-03-30
5300.0
297.95
2026-05-26
5100.0
247.70
2026-06-30
5050.0
190.75
TradDt
StrkPric
atm_premium
2026-05-26
5000.0
339.00
2026-05-27
5100.0
311.60
2026-05-29
4950.0
310.25
2026-06-01
4850.0
303.30
2026-06-02
4900.0
285.55
2026-06-03
4900.0
293.85
2026-06-04
4900.0
280.90
2026-06-05
4850.0
265.70
2026-06-08
4800.0
262.85
2026-06-09
4900.0
241.70
2026-06-10
4850.0
240.15
2026-06-11
4850.0
231.70
2026-06-12
4950.0
215.05
2026-06-15
5050.0
207.25
2026-06-16
5050.0
190.75
ABCAPITAL
30/06/2026
375
373.80
2026-06-16
17.65
XpryDt
StrkPric
atm_premium
2024-09-26
222.5
10.20
2024-10-31
220.0
10.30
2024-11-28
190.0
8.85
2024-12-26
197.5
7.95
2025-01-30
177.5
9.05
2025-02-27
160.0
8.50
2025-03-27
162.5
7.75
2025-05-29
215.0
11.50
2025-06-26
245.0
12.20
2025-07-31
270.0
12.00
2025-08-28
275.0
12.35
2025-09-30
290.0
13.15
2025-10-28
300.0
14.45
2025-11-25
330.0
16.25
2025-12-30
350.0
14.55
2026-01-27
350.0
15.55
2026-02-24
355.0
18.80
2026-03-30
315.0
19.15
2026-05-26
345.0
20.00
2026-06-30
375.0
17.65
TradDt
StrkPric
atm_premium
2026-05-26
365.0
26.10
2026-05-27
365.0
24.55
2026-05-29
365.0
24.90
2026-06-01
355.0
23.25
2026-06-02
355.0
22.85
2026-06-03
350.0
24.55
2026-06-04
355.0
23.85
2026-06-05
360.0
23.95
2026-06-08
345.0
23.25
2026-06-09
355.0
27.70
2026-06-10
345.0
21.05
2026-06-11
340.0
19.85
2026-06-12
360.0
19.60
2026-06-15
370.0
18.35
2026-06-16
375.0
17.65
GODREJPROP
30/06/2026
1,800
1,794.50
2026-06-16
81.45
XpryDt
StrkPric
atm_premium
2024-09-26
2900.0
129.75
2024-10-31
3100.0
187.40
2024-11-28
2600.0
127.25
2024-12-26
2900.0
140.40
2025-01-30
2350.0
138.50
2025-02-27
2050.0
131.00
2025-03-27
1950.0
120.90
2025-05-29
2150.0
123.40
2025-06-26
2400.0
125.15
2025-07-31
2350.0
108.85
2025-08-28
1950.0
89.35
2025-09-30
2050.0
95.75
2025-10-28
2060.0
101.15
2025-11-25
2160.0
99.60
2025-12-30
2040.0
84.90
2026-01-27
1880.0
99.30
2026-02-24
1820.0
97.20
2026-03-30
1560.0
117.20
2026-05-26
1720.0
110.30
2026-06-30
1800.0
81.45
TradDt
StrkPric
atm_premium
2026-05-26
1780.0
146.05
2026-05-27
1800.0
136.35
2026-05-29
1780.0
139.25
2026-06-01
1740.0
133.00
2026-06-02
1740.0
128.85
2026-06-03
1720.0
129.40
2026-06-04
1700.0
125.90
2026-06-05
1720.0
119.10
2026-06-08
1660.0
115.20
2026-06-09
1700.0
105.85
2026-06-10
1640.0
107.20
2026-06-11
1620.0
99.75
2026-06-12
1700.0
92.45
2026-06-15
1780.0
88.60
2026-06-16
1800.0
81.45
SYMBOL Expiry Date Strike Price Spot Price Updated on ATM Premium Expiry Wise History Current Expiry History Straddle Range Indicative Volatility