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
07/08/2025
24,800
24,768.30
2025-07-31
302.55
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
TradDt
StrkPric
atm_premium
2025-07-31
24800.0
302.55
Low Straddle Range
BANKNIFTY
28/08/2025
56,200
55,961.90
2025-07-31
1,340.00
XpryDt
StrkPric
atm_premium
2025-01-29
51400.0
1809.20
2025-01-30
51800.0
1727.45
2025-02-27
49700.0
2245.25
2025-03-27
49000.0
1630.80
2025-04-24
51900.0
1593.40
2025-06-26
55900.0
1883.05
2025-07-31
57100.0
1600.05
2025-08-28
56200.0
1340.00
TradDt
StrkPric
atm_premium
2025-07-31
56200.0
1340.0
Low Straddle Range
Low Volatile
M&M
28/08/2025
3,200
3,203.10
2025-07-31
204.75
XpryDt
StrkPric
atm_premium
2024-08-29
2850.0
161.05
2024-09-26
2800.0
159.45
2024-10-31
3150.0
186.60
2024-11-28
2750.0
237.75
2024-12-26
2900.0
204.35
2025-01-30
3250.0
181.05
2025-02-27
3000.0
239.40
2025-03-27
2750.0
199.70
2025-04-24
2750.0
193.10
2025-06-26
3050.0
193.95
2025-07-31
3150.0
172.75
2025-08-28
3200.0
204.75
TradDt
StrkPric
atm_premium
2025-07-31
3200.0
204.75
High Volatile
JIOFIN
28/08/2025
330
329.25
2025-07-31
20.25
XpryDt
StrkPric
atm_premium
2025-01-30
305.0
19.60
2025-02-27
235.0
23.40
2025-03-27
225.0
16.30
2025-04-24
225.0
19.75
2025-06-26
290.0
21.40
2025-07-31
327.5
20.40
2025-08-28
330.0
20.25
TradDt
StrkPric
atm_premium
2025-07-31
330.0
20.25
HDFCBANK
28/08/2025
2,020
2,018.20
2025-07-31
68.55
XpryDt
StrkPric
atm_premium
2024-08-29
1650.0
64.40
2024-09-26
1650.0
62.65
2024-10-31
1700.0
68.75
2024-11-28
1750.0
76.40
2024-12-26
1810.0
73.20
2025-01-30
1800.0
71.30
2025-02-27
1700.0
75.75
2025-03-27
1700.0
63.65
2025-04-24
1840.0
75.40
2025-06-26
1940.0
75.50
2025-07-31
2000.0
70.95
2025-08-28
2020.0
68.55
TradDt
StrkPric
atm_premium
2025-07-31
2020.0
68.55
Low Straddle Range
SBIN
28/08/2025
800
796.55
2025-07-31
36.20
XpryDt
StrkPric
atm_premium
2024-08-29
870.0
53.15
2024-09-26
820.0
39.45
2024-10-31
800.0
37.70
2024-11-28
830.0
53.05
2024-12-26
850.0
42.50
2025-01-30
810.0
37.50
2025-02-27
770.0
54.20
2025-03-27
710.0
36.55
2025-04-24
780.0
35.05
2025-06-26
800.0
37.70
2025-07-31
810.0
30.15
2025-08-28
800.0
36.20
TradDt
StrkPric
atm_premium
2025-07-31
800.0
36.2
MARUTI
28/08/2025
12,500
12,608.00
2025-07-31
606.90
XpryDt
StrkPric
atm_premium
2024-08-29
13300.0
626.75
2024-09-26
12500.0
589.70
2024-10-31
12800.0
601.85
2024-11-28
11200.0
648.75
2024-12-26
11000.0
558.10
2025-01-30
11900.0
498.45
2025-02-27
12100.0
723.05
2025-03-27
12400.0
558.05
2025-04-24
11800.0
590.75
2025-06-26
12400.0
570.75
2025-07-31
12700.0
477.70
2025-08-28
12500.0
606.90
TradDt
StrkPric
atm_premium
2025-07-31
12500.0
606.9
KOTAKBANK
28/08/2025
2,000
1,978.60
2025-07-31
80.40
XpryDt
StrkPric
atm_premium
2024-08-29
1800.0
75.30
2024-09-26
1800.0
75.15
2024-10-31
1840.0
80.75
2024-11-28
1740.0
82.25
2024-12-26
1780.0
76.05
2025-01-30
1840.0
82.90
2025-02-27
1920.0
101.85
2025-03-27
1960.0
82.20
2025-04-24
2140.0
103.60
2025-06-26
2100.0
90.95
2025-07-31
2140.0
101.60
2025-08-28
2000.0
80.40
TradDt
StrkPric
atm_premium
2025-07-31
2000.0
80.4
Low Straddle Range
RELIANCE
28/08/2025
1,390
1,390.20
2025-07-31
64.55
XpryDt
StrkPric
atm_premium
2024-08-29
3040.0
119.85
2024-09-26
3060.0
153.35
2024-10-31
2840.0
125.90
2024-11-28
1340.0
70.75
2024-12-26
1280.0
64.00
2025-01-30
1250.0
49.65
2025-02-27
1260.0
68.40
2025-03-27
1210.0
55.10
2025-04-24
1290.0
62.20
2025-06-26
1430.0
62.15
2025-07-31
1530.0
56.65
2025-08-28
1390.0
64.55
TradDt
StrkPric
atm_premium
2025-07-31
1390.0
64.55
High Volatile
ICICIBANK
28/08/2025
1,480
1,481.40
2025-07-31
48.60
XpryDt
StrkPric
atm_premium
2024-08-29
1210.0
53.05
2024-09-26
1230.0
49.60
2024-10-31
1270.0
54.85
2024-11-28
1300.0
63.80
2024-12-26
1300.0
52.55
2025-01-30
1300.0
55.20
2025-02-27
1260.0
62.80
2025-03-27
1230.0
51.60
2025-04-24
1350.0
60.40
2025-06-26
1460.0
59.55
2025-07-31
1440.0
55.10
2025-08-28
1480.0
48.60
TradDt
StrkPric
atm_premium
2025-07-31
1480.0
48.6
Low Straddle Range
HINDUNILVR
28/08/2025
2,540
2,521.20
2025-07-31
103.20
XpryDt
StrkPric
atm_premium
2024-08-29
2740.0
105.85
2024-09-26
2800.0
114.35
2024-10-31
2900.0
123.65
2024-11-28
2520.0
108.20
2024-12-26
2480.0
107.40
2025-01-30
2380.0
91.10
2025-02-27
2420.0
117.65
2025-03-27
2260.0
89.45
2025-04-24
2260.0
104.30
2025-06-26
2360.0
97.75
2025-07-31
2320.0
79.50
2025-08-28
2540.0
103.20
TradDt
StrkPric
atm_premium
2025-07-31
2540.0
103.2
Low Straddle Range
TATASTEEL
28/08/2025
160
157.94
2025-07-31
9.05
XpryDt
StrkPric
atm_premium
2024-08-29
165.0
9.85
2024-09-26
155.0
9.10
2024-10-31
167.5
9.70
2024-11-28
150.0
10.65
2024-12-26
145.0
8.50
2025-01-30
139.0
7.25
2025-02-27
132.0
9.10
2025-03-27
139.0
8.20
2025-04-24
157.0
9.15
2025-06-26
165.0
9.70
2025-07-31
166.4
8.70
2025-08-28
160.0
9.05
TradDt
StrkPric
atm_premium
2025-07-31
160.0
9.05
DIXON
28/08/2025
17,000
16,841.00
2025-07-31
1,186.90
XpryDt
StrkPric
atm_premium
2024-08-29
11700.0
899.60
2024-09-26
13300.0
1010.55
2024-10-31
13750.0
1112.65
2024-11-28
14250.0
1472.65
2024-12-26
15750.0
1360.90
2025-01-30
18500.0
1329.85
2025-02-27
14750.0
1559.05
2025-03-27
13750.0
1344.95
2025-04-24
13750.0
1372.75
2025-06-26
15000.0
1308.20
2025-07-31
15250.0
1228.05
2025-08-28
17000.0
1186.90
TradDt
StrkPric
atm_premium
2025-07-31
17000.0
1186.9
BAJFINANCE
28/08/2025
900
881.20
2025-07-31
49.85
XpryDt
StrkPric
atm_premium
2024-08-29
6800.0
323.50
2024-09-26
7100.0
375.45
2024-10-31
7500.0
442.50
2024-11-28
6900.0
380.40
2024-12-26
6600.0
359.80
2025-01-30
7400.0
386.45
2025-02-27
7900.0
496.80
2025-03-27
8700.0
450.90
2025-04-24
9100.0
517.70
2025-06-26
9200.0
484.55
2025-07-31
920.0
53.80
2025-08-28
900.0
49.85
TradDt
StrkPric
atm_premium
2025-07-31
900.0
49.85
Low Volatile
KAYNES
28/08/2025
6,200
6,172.00
2025-07-31
505.35
XpryDt
StrkPric
atm_premium
2025-07-31
6200.0
533.65
2025-08-28
6200.0
505.35
TradDt
StrkPric
atm_premium
2025-07-18
5900.0
932.45
2025-07-31
6200.0
505.35
High Straddle Range
PAYTM
28/08/2025
1,100
1,089.25
2025-07-31
87.60
XpryDt
StrkPric
atm_premium
2025-01-30
980.0
91.35
2025-02-27
780.0
107.45
2025-03-27
720.0
75.45
2025-04-24
820.0
88.50
2025-06-26
880.0
78.40
2025-07-31
920.0
73.55
2025-08-28
1100.0
87.60
TradDt
StrkPric
atm_premium
2025-07-31
1100.0
87.6
Low Volatile
TVSMOTOR
28/08/2025
2,800
2,801.80
2025-07-31
164.45
XpryDt
StrkPric
atm_premium
2024-08-29
2600.0
182.40
2024-09-26
2780.0
178.85
2024-10-31
2750.0
169.90
2024-11-28
2500.0
169.60
2024-12-26
2450.0
149.70
2025-01-30
2520.0
138.50
2025-02-27
2460.0
172.35
2025-03-27
2340.0
141.20
2025-04-24
2460.0
152.35
2025-06-26
2820.0
171.00
2025-07-31
2920.0
154.25
2025-08-28
2800.0
164.45
TradDt
StrkPric
atm_premium
2025-07-31
2800.0
164.45
SUNPHARMA
28/08/2025
1,720
1,706.70
2025-07-31
86.50
XpryDt
StrkPric
atm_premium
2024-08-29
1720.0
71.70
2024-09-26
1800.0
76.45
2024-10-31
1920.0
58.80
2024-11-28
1860.0
93.05
2024-12-26
1740.0
75.90
2025-01-30
1880.0
64.20
2025-02-27
1740.0
120.75
2025-03-27
1660.0
75.00
2025-04-24
1740.0
87.35
2025-06-26
1700.0
81.60
2025-07-31
1680.0
68.50
2025-08-28
1720.0
86.50
TradDt
StrkPric
atm_premium
2025-07-31
1720.0
86.5
ETERNAL
28/08/2025
310
307.80
2025-07-31
24.00
XpryDt
StrkPric
atm_premium
2025-06-26
230.0
19.5
2025-07-31
260.0
17.7
2025-08-28
310.0
24.0
TradDt
StrkPric
atm_premium
2025-07-31
310.0
24.0
TATAMOTORS
28/08/2025
670
665.95
2025-07-31
46.85
XpryDt
StrkPric
atm_premium
2024-08-29
1150.0
76.40
2024-09-26
1100.0
63.90
2024-10-31
930.0
58.55
2024-11-28
840.0
74.95
2024-12-26
790.0
50.85
2025-01-30
770.0
41.20
2025-02-27
700.0
61.60
2025-03-27
650.0
44.60
2025-04-24
670.0
51.10
2025-06-26
720.0
48.10
2025-07-31
690.0
35.50
2025-08-28
670.0
46.85
TradDt
StrkPric
atm_premium
2025-07-31
670.0
46.85
HAL
28/08/2025
4,500
4,533.90
2025-07-31
299.65
XpryDt
StrkPric
atm_premium
2024-08-29
4800.0
401.70
2024-09-26
4600.0
343.80
2024-10-31
4300.0
303.95
2024-11-28
4300.0
342.30
2024-12-26
4500.0
318.60
2025-01-30
4250.0
240.75
2025-02-27
3800.0
409.30
2025-03-27
3250.0
270.30
2025-04-24
4200.0
362.80
2025-06-26
5050.0
415.70
2025-07-31
4950.0
297.15
2025-08-28
4500.0
299.65
TradDt
StrkPric
atm_premium
2025-07-31
4500.0
299.65
INFY
28/08/2025
1,520
1,509.00
2025-07-31
72.50
XpryDt
StrkPric
atm_premium
2024-08-29
1860.0
77.65
2024-09-26
1940.0
88.85
2024-10-31
1880.0
107.35
2024-11-28
1780.0
103.70
2024-12-26
1880.0
93.45
2025-01-30
1960.0
97.35
2025-02-27
1880.0
101.50
2025-03-27
1780.0
85.20
2025-04-24
1620.0
105.00
2025-06-26
1580.0
86.65
2025-07-31
1620.0
92.90
2025-08-28
1520.0
72.50
TradDt
StrkPric
atm_premium
2025-07-31
1520.0
72.5
ITC
28/08/2025
415
411.95
2025-07-31
16.10
XpryDt
StrkPric
atm_premium
2024-08-29
495.0
24.75
2024-09-26
510.0
22.10
2024-10-31
515.0
20.00
2024-11-28
490.0
20.60
2024-12-26
480.0
19.70
2025-01-30
490.0
6.10
2025-02-27
435.0
28.55
2025-03-27
405.0
17.10
2025-04-24
410.0
17.65
2025-06-26
420.0
18.05
2025-07-31
415.0
13.85
2025-08-28
415.0
16.10
TradDt
StrkPric
atm_premium
2025-07-31
415.0
16.1
Low Straddle Range
INDIGO
28/08/2025
5,900
5,910.50
2025-07-31
312.85
XpryDt
StrkPric
atm_premium
2024-08-29
4450.0
230.00
2024-09-26
4800.0
311.30
2024-10-31
4750.0
270.00
2024-11-28
4100.0
247.30
2024-12-26
4350.0
244.90
2025-01-30
4550.0
239.65
2025-02-27
4250.0
283.30
2025-03-27
4450.0
262.05
2025-04-24
5150.0
343.10
2025-06-26
5350.0
311.40
2025-07-31
5800.0
343.25
2025-08-28
5900.0
312.85
TradDt
StrkPric
atm_premium
2025-07-31
5900.0
312.85
TCS
28/08/2025
3,060
3,036.80
2025-07-31
128.15
XpryDt
StrkPric
atm_premium
2024-08-29
4400.0
162.50
2024-09-26
4550.0
192.15
2024-10-31
4250.0
221.00
2024-11-28
4000.0
206.75
2024-12-26
4300.0
186.65
2025-01-30
4150.0
203.30
2025-02-27
4100.0
202.25
2025-03-27
3650.0
167.05
2025-04-24
3650.0
190.05
2025-06-26
3480.0
167.70
2025-07-31
3420.0
159.60
2025-08-28
3060.0
128.15
TradDt
StrkPric
atm_premium
2025-07-31
3060.0
128.15
AXISBANK
28/08/2025
1,080
1,068.40
2025-07-31
45.65
XpryDt
StrkPric
atm_premium
2024-08-29
1180.0
56.25
2024-09-26
1180.0
55.15
2024-10-31
1190.0
58.15
2024-11-28
1170.0
62.40
2024-12-26
1140.0
55.25
2025-01-30
1090.0
50.70
2025-02-27
990.0
55.30
2025-03-27
1020.0
44.60
2025-04-24
1110.0
57.20
2025-06-26
1210.0
57.45
2025-07-31
1180.0
55.75
2025-08-28
1080.0
45.65
TradDt
StrkPric
atm_premium
2025-07-31
1080.0
45.65
Low Straddle Range
VEDL
28/08/2025
430
425.65
2025-07-31
26.00
XpryDt
StrkPric
atm_premium
2024-08-29
450.0
33.15
2024-09-26
470.0
36.00
2024-10-31
510.0
36.45
2024-11-28
470.0
35.60
2024-12-26
460.0
30.55
2025-01-30
450.0
27.35
2025-02-27
440.0
38.45
2025-03-27
410.0
30.95
2025-04-24
470.0
31.95
2025-06-26
450.0
29.95
2025-07-31
460.0
29.00
2025-08-28
430.0
26.00
TradDt
StrkPric
atm_premium
2025-07-31
430.0
26.0
BAJAJFINSV
28/08/2025
1,960
1,948.00
2025-07-31
101.65
XpryDt
StrkPric
atm_premium
2024-08-29
1640.0
74.80
2024-09-26
1760.0
101.65
2024-10-31
1920.0
100.45
2024-11-28
1760.0
97.75
2024-12-26
1580.0
87.85
2025-01-30
1700.0
86.50
2025-02-27
1760.0
116.75
2025-03-27
1940.0
98.60
2025-04-24
2020.0
128.95
2025-06-26
2020.0
108.90
2025-07-31
1980.0
110.40
2025-08-28
1960.0
101.65
TradDt
StrkPric
atm_premium
2025-07-31
1960.0
101.65
BHARTIARTL
28/08/2025
1,920
1,914.30
2025-07-31
84.95
XpryDt
StrkPric
atm_premium
2024-08-29
1500.0
69.30
2024-09-26
1560.0
77.65
2024-10-31
1680.0
77.05
2024-11-28
1620.0
82.30
2024-12-26
1580.0
78.05
2025-01-30
1620.0
67.20
2025-02-27
1640.0
102.25
2025-03-27
1660.0
72.65
2025-04-24
1740.0
82.30
2025-06-26
1880.0
79.60
2025-07-31
2020.0
68.90
2025-08-28
1920.0
84.95
TradDt
StrkPric
atm_premium
2025-07-31
1920.0
84.95
TATAPOWER
28/08/2025
400
397.75
2025-07-31
22.45
XpryDt
StrkPric
atm_premium
2024-08-29
465.0
35.05
2024-09-26
435.0
27.00
2024-10-31
475.0
30.65
2024-11-28
445.0
30.85
2024-12-26
420.0
27.35
2025-01-30
400.0
22.25
2025-02-27
355.0
30.50
2025-03-27
345.0
23.35
2025-04-24
385.0
23.60
2025-06-26
400.0
23.35
2025-07-31
400.0
20.65
2025-08-28
400.0
22.45
TradDt
StrkPric
atm_premium
2025-07-31
400.0
22.45
BEL
28/08/2025
385
383.10
2025-07-31
21.50
XpryDt
StrkPric
atm_premium
2024-08-29
310.0
23.55
2024-09-26
300.0
21.45
2024-10-31
280.0
20.35
2024-11-28
285.0
22.05
2024-12-26
310.0
21.80
2025-01-30
300.0
17.10
2025-02-27
280.0
27.00
2025-03-27
255.0
18.45
2025-04-24
305.0
21.05
2025-06-26
390.0
28.65
2025-07-31
430.0
25.15
2025-08-28
385.0
21.50
TradDt
StrkPric
atm_premium
2025-07-31
385.0
21.5
LT
28/08/2025
3,650
3,636.50
2025-07-31
146.25
XpryDt
StrkPric
atm_premium
2024-08-29
3800.0
168.65
2024-09-26
3700.0
177.60
2024-10-31
3550.0
168.70
2024-11-28
3650.0
183.55
2024-12-26
3700.0
173.05
2025-01-30
3750.0
155.35
2025-02-27
3450.0
260.15
2025-03-27
3250.0
148.50
2025-04-24
3550.0
166.65
2025-06-26
3640.0
176.85
2025-07-31
3600.0
158.55
2025-08-28
3650.0
146.25
TradDt
StrkPric
atm_premium
2025-07-31
3650.0
146.25
JSWSTEEL
28/08/2025
1,050
1,048.30
2025-07-31
63.75
XpryDt
StrkPric
atm_premium
2024-08-29
940.0
53.45
2024-09-26
950.0
52.90
2024-10-31
1050.0
61.20
2024-11-28
970.0
61.25
2024-12-26
960.0
55.45
2025-01-30
920.0
48.55
2025-02-27
960.0
60.50
2025-03-27
980.0
52.60
2025-04-24
1070.0
58.25
2025-06-26
1010.0
60.65
2025-07-31
1050.0
57.15
2025-08-28
1050.0
63.75
TradDt
StrkPric
atm_premium
2025-07-31
1050.0
63.75
High Volatile
RBLBANK
28/08/2025
270
266.83
2025-07-31
21.90
XpryDt
StrkPric
atm_premium
2024-08-29
230.0
16.05
2024-09-26
230.0
16.75
2024-10-31
202.5
14.95
2024-11-28
172.5
44.70
2024-12-26
157.5
12.90
2025-01-30
157.5
13.75
2025-02-27
162.5
21.75
2025-03-27
165.0
13.95
2025-04-24
180.0
16.30
2025-06-26
217.5
36.20
2025-07-31
252.5
17.25
2025-08-28
270.0
21.90
TradDt
StrkPric
atm_premium
2025-07-31
270.0
21.9
Low Volatile
DABUR
28/08/2025
530
529.00
2025-07-31
26.95
XpryDt
StrkPric
atm_premium
2024-08-29
650.0
33.15
2024-09-26
650.0
29.40
2024-10-31
585.0
29.00
2024-11-28
540.0
26.80
2024-12-26
530.0
23.70
2025-01-30
515.0
21.75
2025-02-27
540.0
34.90
2025-03-27
505.0
22.05
2025-04-24
515.0
22.75
2025-06-26
485.0
20.60
2025-07-31
490.0
21.05
2025-08-28
530.0
26.95
TradDt
StrkPric
atm_premium
2025-07-31
530.0
26.95
High Volatile
ASIANPAINT
28/08/2025
2,400
2,396.10
2025-07-31
96.90
XpryDt
StrkPric
atm_premium
2024-08-29
3120.0
133.05
2024-09-26
3140.0
134.70
2024-10-31
3180.0
162.45
2024-11-28
2940.0
188.80
2024-12-26
2480.0
114.80
2025-01-30
2360.0
104.95
2025-02-27
2260.0
143.75
2025-03-27
2220.0
93.10
2025-04-24
2360.0
103.50
2025-06-26
2300.0
104.30
2025-07-31
2440.0
111.15
2025-08-28
2400.0
96.90
TradDt
StrkPric
atm_premium
2025-07-31
2400.0
96.9
PERSISTENT
28/08/2025
5,200
5,160.50
2025-07-31
355.05
XpryDt
StrkPric
atm_premium
2024-08-29
4800.0
333.00
2024-09-26
5100.0
367.05
2024-10-31
5300.0
398.95
2024-11-28
5400.0
456.75
2024-12-26
5900.0
402.00
2025-01-30
6500.0
440.70
2025-02-27
6100.0
529.30
2025-03-27
5500.0
440.25
2025-04-24
5700.0
495.65
2025-06-26
5700.0
432.30
2025-07-31
6000.0
484.05
2025-08-28
5200.0
355.05
TradDt
StrkPric
atm_premium
2025-07-31
5200.0
355.05
IOC
28/08/2025
145
145.62
2025-07-31
8.45
XpryDt
StrkPric
atm_premium
2024-08-29
180.5
11.70
2024-09-26
177.5
10.85
2024-10-31
172.5
11.10
2024-11-28
145.0
10.75
2024-12-26
137.5
9.50
2025-01-30
140.0
7.35
2025-02-27
127.5
9.15
2025-03-27
117.5
6.90
2025-04-24
132.5
7.80
2025-06-26
145.0
8.10
2025-07-31
148.0
7.75
2025-08-28
145.0
8.45
TradDt
StrkPric
atm_premium
2025-07-31
145.0
8.45
POLYCAB
28/08/2025
6,800
6,821.00
2025-07-31
391.10
XpryDt
StrkPric
atm_premium
2024-08-29
6800.0
385.00
2024-09-26
6800.0
422.50
2024-10-31
7400.0
511.10
2024-11-28
6500.0
421.90
2024-12-26
7200.0
434.65
2025-01-30
7400.0
457.30
2025-02-27
5800.0
533.35
2025-03-27
4700.0
490.80
2025-04-24
5300.0
419.40
2025-06-26
6000.0
382.85
2025-07-31
6800.0
448.60
2025-08-28
6800.0
391.10
TradDt
StrkPric
atm_premium
2025-07-31
6800.0
391.1
INDUSINDBK
28/08/2025
800
798.90
2025-07-31
52.45
XpryDt
StrkPric
atm_premium
2024-08-29
1420.0
67.55
2024-09-26
1420.0
67.35
2024-10-31
1400.0
69.55
2024-11-28
1060.0
76.60
2024-12-26
1000.0
59.85
2025-01-30
1000.0
59.75
2025-02-27
960.0
87.35
2025-03-27
1050.0
56.35
2025-04-24
680.0
76.15
2025-06-26
830.0
61.80
2025-07-31
870.0
59.65
2025-08-28
800.0
52.45
TradDt
StrkPric
atm_premium
2025-07-31
800.0
52.45
BSE
28/08/2025
2,450
2,427.40
2025-07-31
243.95
XpryDt
StrkPric
atm_premium
2025-01-30
5500.0
467.20
2025-02-27
5300.0
654.45
2025-03-27
5100.0
585.30
2025-04-24
4600.0
617.90
2025-06-26
2500.0
242.60
2025-07-31
2850.0
240.35
2025-08-28
2450.0
243.95
TradDt
StrkPric
atm_premium
2025-07-31
2450.0
243.95
High Straddle Range
DLF
28/08/2025
780
784.25
2025-07-31
52.45
XpryDt
StrkPric
atm_premium
2024-08-29
880.0
49.20
2024-09-26
840.0
50.05
2024-10-31
870.0
56.15
2024-11-28
830.0
49.85
2024-12-26
820.0
48.30
2025-01-30
840.0
45.05
2025-02-27
760.0
64.05
2025-03-27
650.0
46.75
2025-04-24
690.0
49.80
2025-06-26
800.0
51.85
2025-07-31
830.0
50.40
2025-08-28
780.0
52.45
TradDt
StrkPric
atm_premium
2025-07-31
780.0
52.45
High Volatile
MAZDOCK
28/08/2025
2,800
2,771.30
2025-07-31
219.55
XpryDt
StrkPric
atm_premium
2025-08-28
2800.0
219.55
TradDt
StrkPric
atm_premium
2025-07-31
2800.0
219.55
TRENT
28/08/2025
5,000
5,018.00
2025-07-31
403.60
XpryDt
StrkPric
atm_premium
2024-08-29
5800.0
473.55
2024-09-26
7200.0
576.45
2024-10-31
7500.0
556.40
2024-11-28
7200.0
776.75
2024-12-26
6800.0
515.75
2025-01-30
7400.0
479.10
2025-02-27
5500.0
608.50
2025-03-27
4800.0
402.60
2025-04-24
5500.0
472.85
2025-06-26
5700.0
429.40
2025-07-31
6200.0
421.60
2025-08-28
5000.0
403.60
TradDt
StrkPric
atm_premium
2025-07-31
5000.0
403.6
High Straddle Range
ADANIENT
28/08/2025
2,450
2,430.70
2025-07-31
158.00
XpryDt
StrkPric
atm_premium
2024-08-29
3250.0
210.70
2024-09-26
3050.0
205.15
2024-10-31
3140.0
199.85
2024-11-28
2960.0
183.30
2024-12-26
2460.0
319.30
2025-01-30
2620.0
172.95
2025-02-27
2260.0
237.70
2025-03-27
2120.0
177.70
2025-04-24
2380.0
184.20
2025-06-26
2560.0
167.80
2025-07-31
2620.0
140.55
2025-08-28
2450.0
158.00
TradDt
StrkPric
atm_premium
2025-07-31
2450.0
158.0
POWERGRID
28/08/2025
290
291.00
2025-07-31
13.10
XpryDt
StrkPric
atm_premium
2024-08-29
360.0
19.80
2024-09-26
335.0
17.40
2024-10-31
345.0
17.90
2024-11-28
320.0
20.20
2024-12-26
335.0
17.70
2025-01-30
315.0
13.40
2025-02-27
295.0
21.70
2025-03-27
255.0
14.70
2025-04-24
295.0
16.30
2025-06-26
295.0
16.85
2025-07-31
295.0
13.70
2025-08-28
290.0
13.10
TradDt
StrkPric
atm_premium
2025-07-31
290.0
13.1
BANKBARODA
28/08/2025
240
237.87
2025-07-31
12.30
XpryDt
StrkPric
atm_premium
2024-08-29
252.40
15.85
2024-09-26
250.00
14.95
2024-10-31
247.50
14.30
2024-11-28
252.50
17.15
2024-12-26
250.00
15.40
2025-01-30
242.50
13.90
2025-02-27
225.00
19.20
2025-03-27
205.00
13.10
2025-04-24
232.50
14.40
2025-06-26
245.00
13.55
2025-07-31
244.15
14.45
2025-08-28
240.00
12.30
TradDt
StrkPric
atm_premium
2025-07-31
240.0
12.3
COALINDIA
28/08/2025
370
376.35
2025-07-31
16.85
XpryDt
StrkPric
atm_premium
2024-08-29
540.00
32.30
2024-09-26
530.00
31.40
2024-10-31
505.00
27.85
2024-11-28
455.00
27.60
2024-12-26
419.25
24.85
2025-01-30
395.00
18.70
2025-02-27
380.00
25.70
2025-03-27
365.00
19.95
2025-04-24
400.00
21.25
2025-06-26
400.00
20.70
2025-07-31
390.00
16.75
2025-08-28
370.00
16.85
TradDt
StrkPric
atm_premium
2025-07-31
370.0
16.85
Low Straddle Range
Low Volatile
APLAPOLLO
28/08/2025
1,600
1,600.90
2025-07-31
77.15
XpryDt
StrkPric
atm_premium
2025-01-30
1600.0
102.60
2025-02-27
1480.0
118.50
2025-03-27
1460.0
106.50
2025-04-24
1540.0
116.60
2025-07-31
1740.0
97.35
2025-08-28
1600.0
77.15
TradDt
StrkPric
atm_premium
2025-07-31
1600.0
77.15
PFC
28/08/2025
410
409.95
2025-07-31
27.00
XpryDt
StrkPric
atm_premium
2024-08-29
550.0
44.05
2024-09-26
560.0
44.30
2024-10-31
470.0
40.95
2024-11-28
460.0
43.65
2024-12-26
500.0
38.50
2025-01-30
460.0
31.00
2025-02-27
410.0
44.50
2025-03-27
380.0
29.15
2025-04-24
420.0
32.15
2025-06-26
410.0
30.00
2025-07-31
420.0
25.45
2025-08-28
410.0
27.00
TradDt
StrkPric
atm_premium
2025-07-31
410.0
27.0
DRREDDY
28/08/2025
1,280
1,270.30
2025-07-31
67.80
XpryDt
StrkPric
atm_premium
2024-08-29
6900.0
320.20
2024-09-26
7000.0
331.65
2024-10-31
6800.0
278.40
2024-11-28
1280.0
787.05
2024-12-26
1200.0
54.30
2025-01-30
1380.0
65.60
2025-02-27
1200.0
72.70
2025-03-27
1130.0
60.00
2025-04-24
1150.0
65.20
2025-06-26
1250.0
67.45
2025-07-31
1290.0
70.30
2025-08-28
1280.0
67.80
TradDt
StrkPric
atm_premium
2025-07-31
1280.0
67.8
Low Volatile
UNITDSPR
28/08/2025
1,340
1,340.20
2025-07-31
69.65
XpryDt
StrkPric
atm_premium
2024-08-29
1420.0
71.10
2024-09-26
1460.0
75.10
2024-10-31
1580.0
84.65
2024-11-28
1460.0
73.05
2024-12-26
1520.0
80.30
2025-01-30
1700.0
81.90
2025-02-27
1440.0
84.75
2025-03-27
1340.0
79.85
2025-04-24
1420.0
106.95
2025-06-26
1540.0
80.00
2025-07-31
1400.0
72.15
2025-08-28
1340.0
69.65
TradDt
StrkPric
atm_premium
2025-07-31
1340.0
69.65
High Volatile
MUTHOOTFIN
28/08/2025
2,600
2,612.30
2025-07-31
187.95
XpryDt
StrkPric
atm_premium
2024-08-29
1880.0
132.70
2024-09-26
1980.0
117.25
2024-10-31
1980.0
122.25
2024-11-28
1940.0
126.00
2024-12-26
1920.0
114.75
2025-01-30
2260.0
123.00
2025-02-27
2220.0
284.90
2025-03-27
2220.0
157.80
2025-04-24
2340.0
151.90
2025-06-26
2080.0
133.05
2025-07-31
2640.0
155.00
2025-08-28
2600.0
187.95
TradDt
StrkPric
atm_premium
2025-07-31
2600.0
187.95
BAJAJ-AUTO
28/08/2025
8,100
8,008.00
2025-07-31
465.35
XpryDt
StrkPric
atm_premium
2024-08-29
9800.0
456.40
2024-09-26
10800.0
582.90
2024-10-31
11900.0
661.20
2024-11-28
9900.0
659.40
2024-12-26
9100.0
563.45
2025-01-30
9100.0
488.70
2025-02-27
8800.0
562.80
2025-03-27
8300.0
442.30
2025-04-24
8000.0
454.70
2025-06-26
8900.0
592.30
2025-07-31
8400.0
374.55
2025-08-28
8100.0
465.35
TradDt
StrkPric
atm_premium
2025-07-31
8100.0
465.35
PNB
28/08/2025
106
105.38
2025-07-31
6.15
XpryDt
StrkPric
atm_premium
2024-08-29
125.0
8.35
2024-09-26
117.5
7.50
2024-10-31
106.0
7.35
2024-11-28
99.0
9.25
2024-12-26
107.0
7.40
2025-01-30
106.0
6.70
2025-02-27
97.0
9.30
2025-03-27
92.0
6.80
2025-04-24
97.0
6.85
2025-06-26
103.0
6.55
2025-07-31
111.0
6.65
2025-08-28
106.0
6.15
TradDt
StrkPric
atm_premium
2025-07-31
106.0
6.15
HINDPETRO
28/08/2025
420
418.45
2025-07-31
31.80
XpryDt
StrkPric
atm_premium
2024-08-29
390.0
29.85
2024-09-26
419.0
32.00
2024-10-31
420.0
33.80
2024-11-28
385.0
31.90
2024-12-26
385.0
30.50
2025-01-30
415.0
27.30
2025-02-27
355.0
32.50
2025-03-27
310.0
23.55
2025-04-24
365.0
26.85
2025-06-26
415.0
29.85
2025-07-31
440.0
27.35
2025-08-28
420.0
31.80
TradDt
StrkPric
atm_premium
2025-07-31
420.0
31.8
High Straddle Range
BPCL
28/08/2025
330
329.30
2025-07-31
21.65
XpryDt
StrkPric
atm_premium
2024-08-29
350.0
23.45
2024-09-26
359.5
25.55
2024-10-31
350.0
24.70
2024-11-28
315.0
23.40
2024-12-26
295.0
21.00
2025-01-30
295.0
16.85
2025-02-27
260.0
21.30
2025-03-27
245.0
16.30
2025-04-24
280.0
18.90
2025-06-26
320.0
19.40
2025-07-31
330.0
18.60
2025-08-28
330.0
21.65
TradDt
StrkPric
atm_premium
2025-07-31
330.0
21.65
ADANIPORTS
28/08/2025
1,380
1,373.10
2025-07-31
76.90
XpryDt
StrkPric
atm_premium
2024-08-29
1600.0
95.75
2024-09-26
1480.0
86.80
2024-10-31
1440.0
81.05
2024-11-28
1380.0
80.20
2024-12-26
1180.0
135.15
2025-01-30
1240.0
75.40
2025-02-27
1080.0
100.10
2025-03-27
1080.0
77.35
2025-04-24
1200.0
78.00
2025-06-26
1440.0
85.70
2025-07-31
1440.0
70.00
2025-08-28
1380.0
76.90
TradDt
StrkPric
atm_premium
2025-07-31
1380.0
76.9
CAMS
28/08/2025
3,700
3,737.10
2025-07-31
257.80
XpryDt
StrkPric
atm_premium
2025-01-30
5200.0
365.90
2025-02-27
3600.0
441.20
2025-03-27
3300.0
305.15
2025-04-24
3600.0
333.50
2025-06-26
4000.0
313.80
2025-07-31
4250.0
291.25
2025-08-28
3700.0
257.80
TradDt
StrkPric
atm_premium
2025-07-31
3700.0
257.8
VBL
28/08/2025
520
522.60
2025-07-31
31.55
XpryDt
StrkPric
atm_premium
2025-01-30
650.0
39.15
2025-02-27
550.0
54.35
2025-03-27
450.0
44.05
2025-04-24
540.0
46.70
2025-06-26
490.0
35.15
2025-07-31
450.0
26.60
2025-08-28
520.0
31.55
TradDt
StrkPric
atm_premium
2025-07-31
520.0
31.55
ONGC
28/08/2025
240
241.00
2025-07-31
12.45
XpryDt
StrkPric
atm_premium
2024-08-29
340.0
25.00
2024-09-26
330.0
21.90
2024-10-31
295.0
18.60
2024-11-28
265.0
19.90
2024-12-26
254.0
15.90
2025-01-30
247.5
11.95
2025-02-27
255.0
20.40
2025-03-27
232.5
13.60
2025-04-24
245.0
15.00
2025-06-26
245.0
14.50
2025-07-31
245.0
10.80
2025-08-28
240.0
12.45
TradDt
StrkPric
atm_premium
2025-07-31
240.0
12.45
UPL
28/08/2025
710
703.80
2025-07-31
48.30
XpryDt
StrkPric
atm_premium
2024-08-29
560.0
36.70
2024-09-26
585.0
34.20
2024-10-31
610.0
37.55
2024-11-28
560.0
40.05
2024-12-26
550.0
31.05
2025-01-30
510.0
26.70
2025-02-27
570.0
47.70
2025-03-27
650.0
38.80
2025-04-24
660.0
41.45
2025-06-26
640.0
33.05
2025-07-31
680.0
33.00
2025-08-28
710.0
48.30
TradDt
StrkPric
atm_premium
2025-07-31
710.0
48.3
High Volatile
HDFCAMC
28/08/2025
5,600
5,650.00
2025-07-31
326.30
XpryDt
StrkPric
atm_premium
2024-08-29
4200.0
240.40
2024-09-26
4500.0
251.15
2024-10-31
4250.0
268.15
2024-11-28
4350.0
301.15
2024-12-26
4250.0
246.85
2025-01-30
4300.0
256.80
2025-02-27
3800.0
281.15
2025-03-27
3700.0
240.75
2025-04-24
4100.0
264.70
2025-06-26
4850.0
284.25
2025-07-31
5060.0
309.10
2025-08-28
5600.0
326.30
TradDt
StrkPric
atm_premium
2025-07-31
5600.0
326.3
MCX
28/08/2025
7,700
7,693.00
2025-07-31
663.00
XpryDt
StrkPric
atm_premium
2024-08-29
4400.0
337.45
2024-09-26
5000.0
387.15
2024-10-31
5850.0
485.15
2024-11-28
6500.0
731.45
2024-12-26
6100.0
516.35
2025-01-30
6400.0
476.05
2025-02-27
5600.0
505.80
2025-03-27
5400.0
450.00
2025-04-24
5300.0
448.55
2025-06-26
6600.0
528.65
2025-07-31
9100.0
711.45
2025-08-28
7700.0
663.00
TradDt
StrkPric
atm_premium
2025-07-31
7700.0
663.0
High Straddle Range
High Volatile
LAURUSLABS
28/08/2025
880
874.35
2025-07-31
62.70
XpryDt
StrkPric
atm_premium
2024-08-29
455.0
29.70
2024-09-26
460.0
34.55
2024-10-31
465.0
32.45
2024-11-28
490.0
39.15
2024-12-26
560.0
42.60
2025-01-30
620.0
41.40
2025-02-27
590.0
56.50
2025-03-27
550.0
46.65
2025-04-24
620.0
54.50
2025-06-26
620.0
43.50
2025-07-31
760.0
54.10
2025-08-28
880.0
62.70
TradDt
StrkPric
atm_premium
2025-07-31
880.0
62.7
NATIONALUM
28/08/2025
185
185.06
2025-07-31
13.20
XpryDt
StrkPric
atm_premium
2024-08-29
195.0
16.10
2024-09-26
180.0
15.15
2024-10-31
225.0
18.65
2024-11-28
227.5
23.95
2024-12-26
247.5
21.85
2025-01-30
217.5
14.95
2025-02-27
195.0
19.50
2025-03-27
181.0
16.25
2025-04-24
180.0
16.00
2025-06-26
185.0
13.85
2025-07-31
195.0
14.05
2025-08-28
185.0
13.20
TradDt
StrkPric
atm_premium
2025-07-10
190.0
17.45
2025-07-31
185.0
13.20
TITAN
28/08/2025
3,350
3,347.30
2025-07-31
177.80
XpryDt
StrkPric
atm_premium
2024-08-29
3500.0
209.40
2024-09-26
3560.0
171.60
2024-10-31
3720.0
200.40
2024-11-28
3300.0
244.55
2024-12-26
3250.0
170.85
2025-01-30
3400.0
166.60
2025-02-27
3400.0
233.40
2025-03-27
3250.0
151.95
2025-04-24
3100.0
173.25
2025-06-26
3600.0
168.50
2025-07-31
3680.0
164.90
2025-08-28
3350.0
177.80
TradDt
StrkPric
atm_premium
2025-07-31
3350.0
177.8
High Volatile
RECLTD
28/08/2025
390
395.20
2025-07-31
24.20
XpryDt
StrkPric
atm_premium
2024-08-29
630.0
48.35
2024-09-26
630.0
49.00
2024-10-31
540.0
43.40
2024-11-28
520.0
46.25
2024-12-26
530.0
40.40
2025-01-30
520.0
37.00
2025-02-27
440.0
48.70
2025-03-27
380.0
33.00
2025-04-24
440.0
36.50
2025-06-26
410.0
30.30
2025-07-31
390.0
25.90
2025-08-28
390.0
24.20
TradDt
StrkPric
atm_premium
2025-07-31
390.0
24.2
Low Volatile
YESBANK
28/08/2025
19
18.92
2025-07-31
1.10
XpryDt
StrkPric
atm_premium
2025-01-30
20.0
1.50
2025-02-27
19.0
1.80
2025-03-27
17.0
1.55
2025-04-24
17.0
1.35
2025-06-26
21.0
1.75
2025-07-31
20.0
1.30
2025-08-28
19.0
1.10
TradDt
StrkPric
atm_premium
2025-07-31
19.0
1.1
GODREJCP
28/08/2025
1,260
1,259.00
2025-07-31
73.05
XpryDt
StrkPric
atm_premium
2024-09-26
1480.0
81.50
2024-10-31
1360.0
72.40
2024-11-28
1300.0
67.65
2024-12-26
1260.0
65.35
2025-01-30
1100.0
51.60
2025-02-27
1120.0
76.05
2025-03-27
1060.0
59.55
2025-04-24
1150.0
65.55
2025-06-26
1250.0
68.15
2025-07-31
1180.0
59.55
2025-08-28
1260.0
73.05
TradDt
StrkPric
atm_premium
2025-07-31
1260.0
73.05
High Volatile
IDEA
28/08/2025
7
6.91
2025-07-31
0.80
XpryDt
StrkPric
atm_premium
2024-08-29
16.0
1.55
2024-09-26
16.0
2.00
2024-10-31
10.0
1.30
2024-11-28
8.0
1.25
2024-12-26
8.0
1.30
2025-01-30
8.0
0.80
2025-02-27
9.0
1.65
2025-03-27
8.0
1.15
2025-04-24
7.0
1.15
2025-06-26
7.0
1.00
2025-07-31
8.0
0.85
2025-08-28
7.0
0.80
TradDt
StrkPric
atm_premium
2025-07-04
7.0
1.15
2025-07-10
7.0
1.05
2025-07-15
8.0
1.15
2025-07-24
7.0
0.95
2025-07-31
7.0
0.80
High Straddle Range
NTPC
28/08/2025
335
334.25
2025-07-31
14.25
XpryDt
StrkPric
atm_premium
2024-08-29
420.0
20.95
2024-09-26
415.0
23.45
2024-10-31
440.0
21.20
2024-11-28
410.0
25.75
2024-12-26
365.0
21.65
2025-01-30
340.0
15.05
2025-02-27
325.0
22.90
2025-03-27
320.0
18.05
2025-04-24
365.0
21.25
2025-06-26
340.0
19.00
2025-07-31
335.0
14.15
2025-08-28
335.0
14.25
TradDt
StrkPric
atm_premium
2025-07-31
335.0
14.25
SBILIFE
28/08/2025
1,840
1,840.60
2025-07-31
86.30
XpryDt
StrkPric
atm_premium
2024-08-29
1780.0
83.15
2024-09-26
1860.0
99.80
2024-10-31
1820.0
91.55
2024-11-28
1640.0
86.85
2024-12-26
1440.0
86.00
2025-01-30
1420.0
72.20
2025-02-27
1480.0
96.55
2025-03-27
1480.0
77.30
2025-04-24
1560.0
87.95
2025-06-26
1840.0
320.80
2025-07-31
1820.0
88.60
2025-08-28
1840.0
86.30
TradDt
StrkPric
atm_premium
2025-07-31
1840.0
86.3
AMBER
28/08/2025
8,000
7,963.50
2025-07-31
541.65
XpryDt
StrkPric
atm_premium
2025-07-31
7400.0
609.85
2025-08-28
8000.0
541.65
TradDt
StrkPric
atm_premium
2025-07-25
7300.0
1273.65
2025-07-31
8000.0
541.65
OFSS
28/08/2025
8,500
8,475.00
2025-07-31
556.05
XpryDt
StrkPric
atm_premium
2024-08-29
11000.0
817.20
2024-09-26
10900.0
809.35
2024-10-31
11250.0
1001.25
2024-11-28
11000.0
1031.95
2024-12-26
11750.0
923.00
2025-01-30
12750.0
973.60
2025-02-27
9000.0
884.90
2025-03-27
8250.0
671.05
2025-04-24
8000.0
742.40
2025-06-26
8535.0
1532.05
2025-07-31
9100.0
716.45
2025-08-28
8500.0
556.05
TradDt
StrkPric
atm_premium
2025-07-31
8500.0
556.05
Low Volatile
HCLTECH
28/08/2025
1,480
1,467.90
2025-07-31
68.75
XpryDt
StrkPric
atm_premium
2024-08-29
1640.0
68.15
2024-09-26
1760.0
90.85
2024-10-31
1780.0
103.10
2024-11-28
1780.0
111.30
2024-12-26
1860.0
98.35
2025-01-30
1960.0
98.15
2025-02-27
1720.0
102.55
2025-03-27
1640.0
81.30
2025-04-24
1620.0
102.55
2025-06-26
1680.0
91.30
2025-07-31
1700.0
103.05
2025-08-28
1480.0
68.75
TradDt
StrkPric
atm_premium
2025-07-31
1480.0
68.75
AUBANK
28/08/2025
750
741.50
2025-07-31
47.20
XpryDt
StrkPric
atm_premium
2024-08-29
650.0
37.25
2024-09-26
640.0
37.10
2024-10-31
740.0
45.05
2024-11-28
620.0
44.30
2024-12-26
590.0
34.00
2025-01-30
570.0
35.65
2025-02-27
575.0
43.65
2025-03-27
560.0
43.45
2025-04-24
540.0
49.15
2025-06-26
700.0
43.05
2025-07-31
815.0
53.40
2025-08-28
750.0
47.20
TradDt
StrkPric
atm_premium
2025-07-31
750.0
47.2
HINDALCO
28/08/2025
680
683.05
2025-07-31
40.90
XpryDt
StrkPric
atm_premium
2024-08-29
670.0
46.75
2024-09-26
700.0
44.00
2024-10-31
750.0
44.15
2024-11-28
690.0
51.55
2024-12-26
660.0
39.85
2025-01-30
600.0
31.90
2025-02-27
590.0
48.40
2025-03-27
640.0
39.65
2025-04-24
700.0
42.95
2025-06-26
650.0
41.50
2025-07-31
700.0
36.95
2025-08-28
680.0
40.90
TradDt
StrkPric
atm_premium
2025-07-31
680.0
40.9
KPITTECH
28/08/2025
1,240
1,226.50
2025-07-31
85.20
XpryDt
StrkPric
atm_premium
2025-01-30
1500.0
114.80
2025-02-27
1440.0
140.10
2025-04-24
1340.0
131.55
2025-06-26
1360.0
104.45
2025-07-31
1260.0
105.60
2025-08-28
1240.0
85.20
TradDt
StrkPric
atm_premium
2025-07-31
1240.0
85.2
Low Volatile
NMDC
28/08/2025
70
70.80
2025-07-31
4.25
XpryDt
StrkPric
atm_premium
2024-08-29
245.0
17.55
2024-09-26
225.0
16.35
2024-10-31
240.0
17.20
2024-11-28
225.0
19.25
2024-12-26
230.0
15.85
2025-01-30
68.0
4.65
2025-02-27
66.0
6.20
2025-03-27
66.0
5.00
2025-04-24
69.0
4.75
2025-06-26
73.0
5.05
2025-07-31
69.0
4.35
2025-08-28
70.0
4.25
TradDt
StrkPric
atm_premium
2025-07-31
70.0
4.25
ULTRACEMCO
28/08/2025
12,300
12,249.00
2025-07-31
529.25
XpryDt
StrkPric
atm_premium
2024-08-29
12000.0
522.75
2024-09-26
11300.0
511.85
2024-10-31
11800.0
591.20
2024-11-28
11200.0
537.00
2024-12-26
11100.0
538.20
2025-01-30
11800.0
544.05
2025-02-27
11600.0
654.75
2025-03-27
10500.0
596.20
2025-04-24
11700.0
582.05
2025-06-26
11300.0
565.30
2025-07-31
12400.0
596.65
2025-08-28
12300.0
529.25
TradDt
StrkPric
atm_premium
2025-07-31
12300.0
529.25
HDFCLIFE
28/08/2025
760
755.50
2025-07-31
35.75
XpryDt
StrkPric
atm_premium
2024-08-29
715.0
34.85
2024-09-26
745.0
41.35
2024-10-31
710.0
36.15
2024-11-28
720.0
39.60
2024-12-26
660.0
40.40
2025-01-30
620.0
30.90
2025-02-27
640.0
43.95
2025-03-27
620.0
31.85
2025-04-24
690.0
41.15
2025-06-26
785.0
41.05
2025-07-31
790.0
40.15
2025-08-28
760.0
35.75
TradDt
StrkPric
atm_premium
2025-07-31
760.0
35.75
COFORGE
28/08/2025
1,760
1,748.20
2025-07-31
117.35
XpryDt
StrkPric
atm_premium
2024-08-29
6300.0
385.00
2024-09-26
6300.0
445.45
2024-10-31
7100.0
541.05
2024-11-28
7700.0
621.95
2024-12-26
8700.0
551.95
2025-01-30
9800.0
646.85
2025-02-27
8400.0
687.50
2025-03-27
7500.0
570.65
2025-04-24
8200.0
669.35
2025-06-26
8700.0
595.90
2025-07-31
1940.0
150.85
2025-08-28
1760.0
117.35
TradDt
StrkPric
atm_premium
2025-07-31
1760.0
117.35
POLICYBZR
28/08/2025
1,800
1,812.10
2025-07-31
143.70
XpryDt
StrkPric
atm_premium
2025-01-30
2200.0
182.90
2025-02-27
1650.0
203.75
2025-03-27
1500.0
150.95
2025-04-24
1650.0
171.05
2025-06-26
1800.0
154.80
2025-07-31
1820.0
148.20
2025-08-28
1800.0
143.70
TradDt
StrkPric
atm_premium
2025-07-31
1800.0
143.7
High Straddle Range
NESTLEIND
28/08/2025
2,260
2,247.70
2025-07-31
87.40
XpryDt
StrkPric
atm_premium
2024-08-29
2500.0
98.45
2024-09-26
2520.0
97.90
2024-10-31
2700.0
129.30
2024-11-28
2280.0
106.70
2024-12-26
2260.0
94.95
2025-01-30
2200.0
80.00
2025-02-27
2220.0
111.10
2025-03-27
2280.0
90.95
2025-04-24
2260.0
106.60
2025-06-26
2440.0
105.05
2025-07-31
2400.0
106.10
2025-08-28
2260.0
87.40
TradDt
StrkPric
atm_premium
2025-07-31
2260.0
87.4
Low Straddle Range
BHEL
28/08/2025
240
238.45
2025-07-31
19.45
XpryDt
StrkPric
atm_premium
2024-08-29
310.0
25.40
2024-09-26
295.0
23.40
2024-10-31
270.0
22.25
2024-11-28
240.0
22.90
2024-12-26
255.0
20.55
2025-01-30
235.0
16.20
2025-02-27
200.0
21.70
2025-03-27
190.0
18.20
2025-04-24
215.0
18.25
2025-06-26
270.0
21.20
2025-07-31
260.0
18.90
2025-08-28
240.0
19.45
TradDt
StrkPric
atm_premium
2025-07-31
240.0
19.45
High Straddle Range
IREDA
28/08/2025
150
147.38
2025-07-31
11.80
XpryDt
StrkPric
atm_premium
2025-04-24
155.0
19.9
2025-06-26
172.5
15.5
2025-07-31
167.5
13.2
2025-08-28
150.0
11.8
TradDt
StrkPric
atm_premium
2025-07-31
150.0
11.8
KALYANKJIL
28/08/2025
600
594.70
2025-07-31
49.95
XpryDt
StrkPric
atm_premium
2025-01-30
800.0
63.60
2025-02-27
440.0
87.20
2025-03-27
460.0
60.10
2025-04-24
480.0
55.55
2025-06-26
570.0
47.80
2025-07-31
590.0
46.35
2025-08-28
600.0
49.95
TradDt
StrkPric
atm_premium
2025-07-31
600.0
49.95
High Straddle Range
Low Volatile
INDUSTOWER
28/08/2025
365
363.00
2025-07-31
23.05
XpryDt
StrkPric
atm_premium
2024-08-29
430.0
25.80
2024-09-26
450.0
30.40
2024-10-31
380.0
26.40
2024-11-28
340.0
24.75
2024-12-26
350.0
25.75
2025-01-30
350.0
20.50
2025-02-27
350.0
30.85
2025-03-27
340.0
25.20
2025-04-24
340.0
26.50
2025-06-26
395.0
26.95
2025-07-31
425.0
26.15
2025-08-28
365.0
23.05
TradDt
StrkPric
atm_premium
2025-07-31
365.0
23.05
CIPLA
28/08/2025
1,560
1,554.60
2025-07-31
72.20
XpryDt
StrkPric
atm_premium
2024-08-29
1540.0
70.90
2024-09-26
1620.0
81.05
2024-10-31
1680.0
79.20
2024-11-28
1560.0
89.05
2024-12-26
1500.0
72.80
2025-01-30
1540.0
72.30
2025-02-27
1460.0
92.15
2025-03-27
1460.0
71.65
2025-04-24
1500.0
75.00
2025-06-26
1480.0
70.40
2025-07-31
1520.0
78.15
2025-08-28
1560.0
72.20
TradDt
StrkPric
atm_premium
2025-07-31
1560.0
72.2
MPHASIS
28/08/2025
2,800
2,790.20
2025-07-31
178.75
XpryDt
StrkPric
atm_premium
2024-08-29
2900.0
165.35
2024-09-26
3150.0
229.80
2024-10-31
2950.0
221.60
2024-11-28
2900.0
257.15
2024-12-26
2950.0
210.35
2025-01-30
2900.0
197.65
2025-02-27
2900.0
239.70
2025-03-27
2400.0
170.35
2025-04-24
2550.0
218.95
2025-06-26
2580.0
178.80
2025-07-31
2900.0
216.65
2025-08-28
2800.0
178.75
TradDt
StrkPric
atm_premium
2025-07-31
2800.0
178.75
HEROMOTOCO
28/08/2025
4,250
4,260.70
2025-07-31
260.05
XpryDt
StrkPric
atm_premium
2024-08-29
5400.0
361.00
2024-09-26
5400.0
300.25
2024-10-31
5700.0
350.65
2024-11-28
5000.0
406.45
2024-12-26
4800.0
300.95
2025-01-30
4350.0
230.20
2025-02-27
4200.0
322.05
2025-03-27
3800.0
215.40
2025-04-24
3800.0
229.45
2025-06-26
4350.0
261.70
2025-07-31
4250.0
216.30
2025-08-28
4250.0
260.05
TradDt
StrkPric
atm_premium
2025-07-31
4250.0
260.05
JSWENERGY
28/08/2025
520
515.05
2025-07-31
42.55
XpryDt
StrkPric
atm_premium
2025-01-30
640.0
49.55
2025-02-27
490.0
53.65
2025-03-27
460.0
43.15
2025-04-24
550.0
53.80
2025-06-26
500.0
42.25
2025-07-31
510.0
39.50
2025-08-28
520.0
42.55
TradDt
StrkPric
atm_premium
2025-07-31
520.0
42.55
High Straddle Range
SHRIRAMFIN
28/08/2025
630
630.85
2025-07-31
42.65
XpryDt
StrkPric
atm_premium
2024-08-29
3000.0
186.35
2024-09-26
3250.0
219.60
2024-10-31
3450.0
242.25
2024-11-28
3150.0
228.15
2024-12-26
3050.0
209.70
2025-01-30
3050.0
209.90
2025-02-27
540.0
50.55
2025-03-27
610.0
49.55
2025-04-24
680.0
53.35
2025-06-26
660.0
47.35
2025-07-31
680.0
50.05
2025-08-28
630.0
42.65
TradDt
StrkPric
atm_premium
2025-07-31
630.0
42.65
HAVELLS
28/08/2025
1,500
1,500.60
2025-07-31
74.90
XpryDt
StrkPric
atm_premium
2024-08-29
1840.0
92.35
2024-09-26
1900.0
106.70
2024-10-31
2000.0
115.60
2024-11-28
1660.0
102.60
2024-12-26
1720.0
90.80
2025-01-30
1720.0
92.75
2025-02-27
1560.0
99.00
2025-03-27
1460.0
106.65
2025-04-24
1520.0
91.90
2025-06-26
1560.0
82.75
2025-07-31
1580.0
88.70
2025-08-28
1500.0
74.90
TradDt
StrkPric
atm_premium
2025-07-31
1500.0
74.9
CANBK
28/08/2025
108
107.25
2025-07-31
6.60
XpryDt
StrkPric
atm_premium
2024-08-29
112.5
7.60
2024-09-26
110.0
7.25
2024-10-31
109.0
7.60
2024-11-28
104.0
7.85
2024-12-26
104.0
7.10
2025-01-30
102.0
6.15
2025-02-27
92.0
8.25
2025-03-27
84.0
5.95
2025-04-24
90.0
6.05
2025-06-26
111.0
7.30
2025-07-31
115.0
7.40
2025-08-28
108.0
6.60
TradDt
StrkPric
atm_premium
2025-07-31
108.0
6.6
SRF
28/08/2025
3,050
3,040.80
2025-07-31
186.10
XpryDt
StrkPric
atm_premium
2024-08-29
2640.0
142.20
2024-09-26
2560.0
156.05
2024-10-31
2440.0
143.65
2024-11-28
2260.0
127.30
2024-12-26
2280.0
127.85
2025-01-30
2240.0
113.15
2025-02-27
2840.0
225.90
2025-03-27
2860.0
172.80
2025-04-24
2980.0
300.85
2025-06-26
2900.0
169.45
2025-07-31
3250.0
193.20
2025-08-28
3050.0
186.10
TradDt
StrkPric
atm_premium
2025-07-31
3050.0
186.1
IGL
28/08/2025
205
205.04
2025-07-31
14.55
XpryDt
StrkPric
atm_premium
2024-08-29
545.0
36.25
2024-09-26
540.0
34.20
2024-10-31
560.0
35.60
2024-11-28
420.0
29.30
2024-12-26
320.0
25.40
2025-01-30
420.0
29.25
2025-02-27
395.0
35.70
2025-03-27
197.5
16.25
2025-04-24
195.0
16.00
2025-06-26
215.0
15.65
2025-07-31
220.0
15.90
2025-08-28
205.0
14.55
TradDt
StrkPric
atm_premium
2025-07-31
205.0
14.55
PETRONET
28/08/2025
290
288.20
2025-07-31
13.80
XpryDt
StrkPric
atm_premium
2024-08-29
370.0
20.10
2024-09-26
370.0
18.00
2024-10-31
365.0
21.25
2024-11-28
335.0
17.40
2024-12-26
330.0
16.65
2025-01-30
330.0
18.55
2025-02-27
305.0
29.20
2025-03-27
300.0
19.85
2025-04-24
295.0
20.20
2025-06-26
315.0
17.80
2025-07-31
300.0
16.80
2025-08-28
290.0
13.80
TradDt
StrkPric
atm_premium
2025-07-31
290.0
13.8
ABCAPITAL
28/08/2025
255
256.65
2025-07-31
17.55
XpryDt
StrkPric
atm_premium
2024-08-29
220.0
15.00
2024-09-26
222.5
14.25
2024-10-31
235.0
16.55
2024-11-28
205.0
17.65
2024-12-26
195.0
13.30
2025-01-30
185.0
10.55
2025-02-27
177.5
16.40
2025-03-27
160.0
11.60
2025-04-24
187.5
12.90
2025-06-26
222.5
32.25
2025-07-31
275.0
17.50
2025-08-28
255.0
17.55
TradDt
StrkPric
atm_premium
2025-07-31
255.0
17.55
SYMBOL Expiry Date Strike Price Spot Price Updated on ATM Premium Expiry Wise History Current Expiry History Straddle Range Indicative Volatility