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
05/05/2026
24,050
23,997.60
2026-04-30
364.35
XpryDt
StrkPric
atm_premium
2024-08-14
24400.0
290.85
2025-02-06
23500.0
293.55
2025-04-09
22900.0
239.40
2025-04-30
24050.0
340.85
2025-09-02
24550.0
228.75
2025-09-09
24750.0
200.00
2025-09-16
25050.0
183.60
2025-09-23
25450.0
160.45
2025-09-30
24950.0
192.35
2025-10-14
25200.0
171.00
2025-10-20
25400.0
202.25
2025-10-28
26000.0
223.20
2025-11-04
25950.0
245.65
2025-11-11
25550.0
212.80
2025-11-18
25900.0
270.60
2025-11-25
26200.0
242.35
2025-12-02
26250.0
213.70
2025-12-09
26050.0
207.00
2025-12-16
25950.0
201.55
2025-12-23
25850.0
197.00
2026-01-06
26150.0
160.00
2026-01-13
25900.0
191.35
2026-01-27
25350.0
237.30
2026-02-03
25450.0
372.70
2026-02-10
25650.0
270.65
2026-02-17
25850.0
217.55
2026-02-24
25450.0
280.90
2026-03-02
25500.0
294.55
2026-03-10
24750.0
430.20
2026-03-17
23650.0
504.10
2026-03-24
23000.0
525.00
2026-03-30
23300.0
550.10
2026-04-07
22700.0
550.10
2026-04-13
24000.0
424.55
2026-04-21
24200.0
373.10
2026-04-28
24150.0
374.60
2026-05-05
24050.0
364.35
TradDt
StrkPric
atm_premium
2026-04-28
24000.0
426.20
2026-04-29
24200.0
377.40
2026-04-30
24050.0
364.35
Low Straddle Range
BANKNIFTY
26/05/2026
55,200
54,863.40
2026-04-30
2,344.40
XpryDt
StrkPric
atm_premium
2024-12-24
52300.0
1690.85
2025-02-27
49800.0
1792.15
2025-09-30
54300.0
1232.70
2025-11-25
58400.0
1431.65
2025-12-30
59700.0
1285.20
2026-01-27
59900.0
1215.25
2026-02-24
60200.0
1720.80
2026-03-30
59100.0
2270.85
2026-04-28
51800.0
3295.95
2026-05-26
55200.0
2344.40
TradDt
StrkPric
atm_premium
2026-04-28
55800.0
2412.25
2026-04-29
55700.0
2268.65
2026-04-30
55200.0
2344.40
Low Straddle Range
High Volatile
BAJAJ-AUTO
26/05/2026
10,000
9,994.00
2026-04-30
664.30
XpryDt
StrkPric
atm_premium
2025-02-27
9200.0
483.75
2025-09-30
9100.0
424.25
2025-11-25
8900.0
488.70
2025-12-30
9100.0
361.25
2026-01-27
9600.0
439.00
2026-02-24
9500.0
581.90
2026-03-30
9600.0
519.95
2026-04-28
8700.0
611.75
2026-05-26
10000.0
664.30
TradDt
StrkPric
atm_premium
2026-04-28
9500.0
621.65
2026-04-29
9600.0
593.75
2026-04-30
10000.0
664.30
RELIANCE
26/05/2026
1,430
1,430.80
2026-04-30
63.00
XpryDt
StrkPric
atm_premium
2025-02-27
1270.0
50.00
2025-09-30
1370.0
54.60
2025-11-25
1500.0
53.80
2025-12-30
1540.0
50.50
2026-01-27
1580.0
51.00
2026-02-24
1400.0
67.95
2026-03-30
1350.0
77.25
2026-04-28
1360.0
78.40
2026-05-26
1430.0
63.00
TradDt
StrkPric
atm_premium
2026-04-28
1390.0
67.85
2026-04-29
1430.0
60.90
2026-04-30
1430.0
63.00
Low Straddle Range
BAJFINANCE
26/05/2026
940
937.00
2026-04-30
62.45
XpryDt
StrkPric
atm_premium
2025-02-27
8000.0
443.00
2025-09-30
940.0
42.45
2025-11-25
1060.0
57.90
2025-12-30
1030.0
45.80
2026-01-27
980.0
50.60
2026-02-24
940.0
64.60
2026-03-30
950.0
57.45
2026-04-28
830.0
71.80
2026-05-26
940.0
62.45
TradDt
StrkPric
atm_premium
2026-04-28
930.0
75.40
2026-04-29
930.0
76.55
2026-04-30
940.0
62.45
BHARTIARTL
26/05/2026
1,900
1,886.70
2026-04-30
89.20
XpryDt
StrkPric
atm_premium
2025-02-27
1620.0
90.15
2025-09-30
1900.0
63.80
2025-11-25
2080.0
86.45
2025-12-30
2120.0
66.90
2026-01-27
2120.0
62.45
2026-02-24
1980.0
98.00
2026-03-30
1920.0
87.70
2026-04-28
1800.0
96.40
2026-05-26
1900.0
89.20
TradDt
StrkPric
atm_premium
2026-04-28
1860.0
91.3
2026-04-29
1900.0
86.4
2026-04-30
1900.0
89.2
Low Straddle Range
HINDUNILVR
26/05/2026
2,260
2,250.90
2026-04-30
119.95
XpryDt
StrkPric
atm_premium
2025-02-27
2520.0
94.35
2025-09-30
2680.0
97.15
2025-11-25
2460.0
89.75
2025-12-30
2460.0
4.95
2026-01-27
2340.0
74.65
2026-02-24
2360.0
128.75
2026-03-30
2280.0
100.80
2026-04-28
2080.0
114.95
2026-05-26
2260.0
119.95
TradDt
StrkPric
atm_premium
2026-04-28
2300.0
142.05
2026-04-29
2320.0
136.70
2026-04-30
2260.0
119.95
High Volatile
MPHASIS
26/05/2026
2,300
2,276.70
2026-04-30
177.90
XpryDt
StrkPric
atm_premium
2025-02-27
2800.0
197.85
2025-09-30
2850.0
178.55
2025-11-25
2900.0
202.15
2025-12-30
2950.0
149.45
2026-01-27
2850.0
178.20
2026-02-24
2800.0
177.25
2026-03-30
2300.0
187.15
2026-04-28
2220.0
185.10
2026-05-26
2300.0
177.90
TradDt
StrkPric
atm_premium
2026-04-28
2280.0
232.15
2026-04-29
2260.0
196.50
2026-04-30
2300.0
177.90
MCX
26/05/2026
3,000
2,971.50
2026-04-30
266.45
XpryDt
StrkPric
atm_premium
2025-02-27
5800.0
422.85
2025-09-30
7700.0
478.25
2025-11-25
9100.0
715.75
2025-12-30
10200.0
647.70
2026-01-27
11100.0
735.10
2026-02-24
2700.0
236.40
2026-03-30
2480.0
229.15
2026-04-28
2450.0
244.05
2026-05-26
3000.0
266.45
TradDt
StrkPric
atm_premium
2026-04-28
2900.0
270.65
2026-04-29
3000.0
265.00
2026-04-30
3000.0
266.45
ITC
26/05/2026
315
314.90
2026-04-30
14.05
XpryDt
StrkPric
atm_premium
2025-02-27
460.0
23.25
2025-09-30
420.0
11.60
2025-11-25
420.0
13.60
2025-12-30
405.0
10.65
2026-01-27
367.5
19.95
2026-02-24
320.0
18.25
2026-03-30
312.5
13.35
2026-04-28
292.5
13.55
2026-05-26
315.0
14.05
TradDt
StrkPric
atm_premium
2026-04-28
305.0
15.30
2026-04-29
317.5
14.45
2026-04-30
315.0
14.05
Low Straddle Range
COALINDIA
26/05/2026
485
481.45
2026-04-30
26.35
XpryDt
StrkPric
atm_premium
2025-02-27
385.0
22.10
2025-09-30
395.0
14.00
2025-11-25
390.0
14.55
2025-12-30
380.0
11.00
2026-01-27
402.5
16.30
2026-02-24
452.5
27.15
2026-03-30
437.5
26.25
2026-04-28
450.0
29.50
2026-05-26
485.0
26.35
TradDt
StrkPric
atm_premium
2026-04-28
470.0
27.50
2026-04-29
480.0
26.75
2026-04-30
485.0
26.35
ADANIPORTS
26/05/2026
1,660
1,657.20
2026-04-30
112.30
XpryDt
StrkPric
atm_premium
2025-02-27
1080.0
85.35
2025-09-30
1340.0
56.05
2025-11-25
1460.0
76.60
2025-12-30
1520.0
64.70
2026-01-27
1480.0
60.85
2026-02-24
1420.0
95.85
2026-03-30
1440.0
110.75
2026-04-28
1380.0
113.75
2026-05-26
1660.0
112.30
TradDt
StrkPric
atm_premium
2026-04-28
1640.0
129.35
2026-04-29
1660.0
125.35
2026-04-30
1660.0
112.30
ICICIBANK
26/05/2026
1,270
1,263.30
2026-04-30
59.85
XpryDt
StrkPric
atm_premium
2025-02-27
1260.0
52.50
2025-09-30
1410.0
39.95
2025-11-25
1370.0
47.45
2025-12-30
1400.0
39.90
2026-01-27
1350.0
45.20
2026-02-24
1390.0
49.70
2026-03-30
1370.0
54.65
2026-04-28
1220.0
77.40
2026-05-26
1270.0
59.85
TradDt
StrkPric
atm_premium
2026-04-28
1300.0
62.60
2026-04-29
1290.0
61.40
2026-04-30
1270.0
59.85
Low Straddle Range
ONGC
26/05/2026
300
299.55
2026-04-30
16.50
XpryDt
StrkPric
atm_premium
2025-02-27
255.00
13.50
2025-09-30
235.00
9.95
2025-11-25
255.00
12.20
2025-12-30
244.00
7.70
2026-01-27
239.00
7.58
2026-02-24
274.00
17.95
2026-03-30
277.75
19.85
2026-04-28
287.50
18.10
2026-05-26
300.00
16.50
TradDt
StrkPric
atm_premium
2026-04-28
302.5
18.8
2026-04-29
302.5
17.7
2026-04-30
300.0
16.5
AXISBANK
26/05/2026
1,280
1,268.20
2026-04-30
69.15
XpryDt
StrkPric
atm_premium
2025-02-27
1000.0
45.60
2025-09-30
1050.0
38.60
2025-11-25
1250.0
46.45
2025-12-30
1280.0
43.70
2026-01-27
1280.0
49.60
2026-02-24
1370.0
65.35
2026-03-30
1350.0
64.10
2026-04-28
1200.0
92.90
2026-05-26
1280.0
69.15
TradDt
StrkPric
atm_premium
2026-04-28
1300.0
71.70
2026-04-29
1300.0
67.95
2026-04-30
1280.0
69.15
Low Straddle Range
HCLTECH
26/05/2026
1,200
1,199.10
2026-04-30
72.30
XpryDt
StrkPric
atm_premium
2025-02-27
1700.0
80.35
2025-09-30
1440.0
63.10
2025-11-25
1560.0
70.60
2025-12-30
1660.0
63.85
2026-01-27
1620.0
81.35
2026-02-24
1720.0
82.55
2026-03-30
1360.0
96.10
2026-04-28
1370.0
107.30
2026-05-26
1200.0
72.30
TradDt
StrkPric
atm_premium
2026-04-28
1200.0
76.4
2026-04-29
1200.0
75.1
2026-04-30
1200.0
72.3
NATIONALUM
26/05/2026
400
399.30
2026-04-30
34.05
XpryDt
StrkPric
atm_premium
2025-02-27
195.0
17.45
2025-09-30
205.0
12.60
2025-11-25
237.5
16.95
2025-12-30
270.0
15.40
2026-01-27
317.5
21.50
2026-02-24
425.0
45.70
2026-03-30
375.0
32.95
2026-04-28
402.5
38.05
2026-05-26
400.0
34.05
TradDt
StrkPric
atm_premium
2026-04-28
440.0
41.85
2026-04-29
430.0
40.00
2026-04-30
400.0
34.05
SUNPHARMA
26/05/2026
1,820
1,808.30
2026-04-30
85.70
XpryDt
StrkPric
atm_premium
2025-02-27
1740.0
80.45
2025-09-30
1580.0
60.00
2025-11-25
1700.0
73.45
2025-12-30
1820.0
54.40
2026-01-27
1730.0
50.50
2026-02-24
1590.0
86.05
2026-03-30
1750.0
72.05
2026-04-28
1700.0
91.65
2026-05-26
1820.0
85.70
TradDt
StrkPric
atm_premium
2026-04-28
1760.0
105.50
2026-04-29
1780.0
87.85
2026-04-30
1820.0
85.70
Low Straddle Range
INDIGO
26/05/2026
4,300
4,295.30
2026-04-30
395.00
XpryDt
StrkPric
atm_premium
2025-02-27
4500.0
251.15
2025-09-30
5700.0
250.40
2025-11-25
5750.0
314.70
2025-12-30
5450.0
255.90
2026-01-27
5150.0
252.20
2026-02-24
4650.0
293.20
2026-03-30
4400.0
358.40
2026-04-28
4200.0
392.55
2026-05-26
4300.0
395.00
TradDt
StrkPric
atm_premium
2026-04-28
4450.0
374.15
2026-04-29
4350.0
373.95
2026-04-30
4300.0
395.00
High Straddle Range
High Volatile
IDEA
26/05/2026
10
10.22
2026-04-30
1.01
XpryDt
StrkPric
atm_premium
2025-02-27
10.0
1.55
2025-09-30
7.0
0.80
2025-11-25
9.0
1.20
2025-12-30
11.0
1.36
2026-01-27
12.0
1.34
2026-02-24
10.0
1.16
2026-03-30
10.0
1.09
2026-04-28
9.0
1.01
2026-05-26
10.0
1.01
TradDt
StrkPric
atm_premium
2026-04-28
10.0
0.95
2026-04-29
10.0
1.07
2026-04-30
10.0
1.01
Low Volatile
HDFCBANK
26/05/2026
775
771.65
2026-04-30
41.95
XpryDt
StrkPric
atm_premium
2025-02-27
1700.0
63.95
2025-09-30
960.0
28.95
2025-11-25
1005.0
34.95
2025-12-30
1005.0
30.80
2026-01-27
995.0
32.65
2026-02-24
940.0
37.40
2026-03-30
875.0
42.50
2026-04-28
755.0
53.00
2026-05-26
775.0
41.95
TradDt
StrkPric
atm_premium
2026-04-28
785.0
44.35
2026-04-29
785.0
42.25
2026-04-30
775.0
41.95
High Volatile
BSE
26/05/2026
3,650
3,640.50
2026-04-30
316.00
XpryDt
StrkPric
atm_premium
2025-02-27
5400.0
549.35
2025-09-30
2200.0
185.30
2025-11-25
2450.0
209.60
2025-12-30
2800.0
205.15
2026-01-27
2650.0
204.25
2026-02-24
2900.0
267.70
2026-03-30
2650.0
243.70
2026-04-28
2850.0
282.20
2026-05-26
3650.0
316.00
TradDt
StrkPric
atm_premium
2026-04-28
3650.0
325.35
2026-04-29
3650.0
319.25
2026-04-30
3650.0
316.00
SBIN
26/05/2026
1,060
1,068.40
2026-04-30
68.05
XpryDt
StrkPric
atm_premium
2025-02-27
770.0
46.15
2025-09-30
810.0
25.30
2025-11-25
940.0
43.70
2025-12-30
955.0
31.65
2026-01-27
990.0
30.45
2026-02-24
1070.0
59.05
2026-03-30
1180.0
60.10
2026-04-28
1020.0
73.70
2026-05-26
1060.0
68.05
TradDt
StrkPric
atm_premium
2026-04-28
1090.0
69.05
2026-04-29
1080.0
67.65
2026-04-30
1060.0
68.05
RBLBANK
26/05/2026
340
336.55
2026-04-30
23.45
XpryDt
StrkPric
atm_premium
2025-02-27
167.5
12.50
2025-09-30
265.0
19.20
2025-11-25
325.0
17.45
2025-12-30
300.0
14.60
2026-01-27
315.0
13.75
2026-02-24
300.0
15.55
2026-03-30
310.0
22.25
2026-04-28
305.0
17.25
2026-05-26
340.0
23.45
TradDt
StrkPric
atm_premium
2026-04-28
325.0
20.15
2026-04-29
345.0
22.60
2026-04-30
340.0
23.45
TECHM
26/05/2026
1,480
1,473.50
2026-04-30
87.80
XpryDt
StrkPric
atm_premium
2025-02-27
1640.0
88.35
2025-09-30
1500.0
65.35
2025-11-25
1440.0
68.55
2025-12-30
1560.0
65.05
2026-01-27
1620.0
77.15
2026-02-24
1780.0
92.35
2026-03-30
1360.0
95.10
2026-04-28
1440.0
104.05
2026-05-26
1480.0
87.80
TradDt
StrkPric
atm_premium
2026-04-28
1420.0
91.15
2026-04-29
1460.0
90.05
2026-04-30
1480.0
87.80
BAJAJFINSV
26/05/2026
1,760
1,747.20
2026-04-30
110.90
XpryDt
StrkPric
atm_premium
2025-02-27
1760.0
97.70
2025-09-30
2020.0
80.10
2025-11-25
2120.0
108.95
2025-12-30
2060.0
82.25
2026-01-27
2040.0
84.65
2026-02-24
1960.0
118.65
2026-03-30
1880.0
97.95
2026-04-28
1640.0
124.25
2026-05-26
1760.0
110.90
TradDt
StrkPric
atm_premium
2026-04-28
1780.0
120.55
2026-04-29
1780.0
121.80
2026-04-30
1760.0
110.90
WAAREEENER
26/05/2026
3,150
3,118.70
2026-04-30
301.90
XpryDt
StrkPric
atm_premium
2026-02-24
2750.0
224.00
2026-03-30
2650.0
282.10
2026-04-28
3100.0
308.55
2026-05-26
3150.0
301.90
TradDt
StrkPric
atm_premium
2026-04-28
3450.0
347.45
2026-04-29
3500.0
361.00
2026-04-30
3150.0
301.90
Low Volatile
POWERGRID
26/05/2026
320
318.35
2026-04-30
17.80
XpryDt
StrkPric
atm_premium
2025-02-27
285.0
18.90
2025-09-30
285.0
10.40
2025-11-25
290.0
14.05
2025-12-30
270.0
8.95
2026-01-27
267.5
9.10
2026-02-24
260.0
16.30
2026-03-30
292.5
14.85
2026-04-28
292.5
18.35
2026-05-26
320.0
17.80
TradDt
StrkPric
atm_premium
2026-04-28
320.0
19.25
2026-04-29
322.5
18.45
2026-04-30
320.0
17.80
VEDL
26/05/2026
270
271.55
2026-04-30
25.10
XpryDt
StrkPric
atm_premium
2025-02-27
440.0
32.50
2025-09-30
440.0
21.50
2025-11-25
510.0
32.90
2025-12-30
535.0
28.75
2026-01-27
605.0
36.10
2026-02-24
765.0
64.65
2026-03-30
705.0
59.80
2026-04-28
690.0
55.70
2026-05-26
270.0
25.10
TradDt
StrkPric
atm_premium
2026-04-28
740.0
17.75
2026-04-29
770.0
3.15
2026-04-30
270.0
25.10
HINDZINC
26/05/2026
600
595.95
2026-04-30
45.00
XpryDt
StrkPric
atm_premium
2025-09-30
440.0
21.60
2025-11-25
480.0
30.65
2025-12-30
500.0
27.05
2026-01-27
615.0
50.15
2026-02-24
720.0
80.70
2026-03-30
595.0
52.20
2026-04-28
520.0
47.40
2026-05-26
600.0
45.00
TradDt
StrkPric
atm_premium
2026-04-28
610.0
49.0
2026-04-29
610.0
47.7
2026-04-30
600.0
45.0
Low Volatile
TITAN
26/05/2026
4,400
4,385.20
2026-04-30
250.00
XpryDt
StrkPric
atm_premium
2025-02-27
3550.0
221.25
2025-09-30
3700.0
128.45
2025-11-25
3780.0
183.05
2025-12-30
3820.0
126.45
2026-01-27
4080.0
170.85
2026-02-24
3960.0
229.05
2026-03-30
4220.0
210.55
2026-04-28
4100.0
253.70
2026-05-26
4400.0
250.00
TradDt
StrkPric
atm_premium
2026-04-28
4450.0
256.35
2026-04-29
4450.0
254.30
2026-04-30
4400.0
250.00
PFC
26/05/2026
450
448.40
2026-04-30
34.00
XpryDt
StrkPric
atm_premium
2025-02-27
400.0
37.55
2025-09-30
390.0
19.70
2025-11-25
405.0
22.45
2025-12-30
355.0
16.00
2026-01-27
365.0
17.00
2026-02-24
385.0
28.00
2026-03-30
395.0
29.55
2026-04-28
402.5
31.25
2026-05-26
450.0
34.00
TradDt
StrkPric
atm_premium
2026-04-28
480.0
38.05
2026-04-29
465.0
36.20
2026-04-30
450.0
34.00
ETERNAL
26/05/2026
247
247.02
2026-04-30
20.76
XpryDt
StrkPric
atm_premium
2025-09-30
330.0
18.85
2025-11-25
330.0
19.15
2025-12-30
300.0
15.80
2026-01-27
285.0
17.35
2026-02-24
275.0
21.00
2026-03-30
240.0
20.51
2026-04-28
232.5
23.70
2026-05-26
247.5
20.76
TradDt
StrkPric
atm_premium
2026-04-28
255.0
25.93
2026-04-29
255.0
22.21
2026-04-30
247.5
20.76
INDUSINDBK
26/05/2026
920
916.00
2026-04-30
61.75
XpryDt
StrkPric
atm_premium
2025-02-27
1020.0
57.95
2025-09-30
760.0
38.25
2025-11-25
810.0
44.55
2025-12-30
870.0
47.35
2026-01-27
890.0
50.25
2026-02-24
900.0
58.35
2026-03-30
930.0
62.90
2026-04-28
780.0
70.65
2026-05-26
920.0
61.75
TradDt
StrkPric
atm_premium
2026-04-28
890.0
59.40
2026-04-29
920.0
60.55
2026-04-30
920.0
61.75
KOTAKBANK
26/05/2026
385
383.25
2026-04-30
26.45
XpryDt
StrkPric
atm_premium
2025-02-27
1920.0
86.80
2025-09-30
1960.0
63.40
2025-11-25
2160.0
79.55
2025-12-30
2140.0
69.95
2026-01-27
2220.0
82.00
2026-02-24
415.0
18.60
2026-03-30
405.0
19.90
2026-04-28
360.0
25.25
2026-05-26
385.0
26.45
TradDt
StrkPric
atm_premium
2026-04-28
380.0
26.00
2026-04-29
382.5
25.40
2026-04-30
385.0
26.45
High Volatile
INFY
26/05/2026
1,190
1,181.80
2026-04-30
72.55
XpryDt
StrkPric
atm_premium
2025-02-27
1860.0
86.35
2025-09-30
1460.0
65.80
2025-11-25
1500.0
71.75
2025-12-30
1600.0
57.70
2026-01-27
1640.0
80.20
2026-02-24
1660.0
77.20
2026-03-30
1320.0
92.90
2026-04-28
1290.0
104.90
2026-05-26
1190.0
72.55
TradDt
StrkPric
atm_premium
2026-04-28
1160.0
77.70
2026-04-29
1170.0
75.95
2026-04-30
1190.0
72.55
NTPC
26/05/2026
400
399.15
2026-04-30
19.95
XpryDt
StrkPric
atm_premium
2025-02-27
320.0
18.80
2025-09-30
330.0
12.05
2025-11-25
345.0
15.15
2025-12-30
325.0
10.65
2026-01-27
337.5
10.15
2026-02-24
357.5
20.75
2026-03-30
367.5
17.10
2026-04-28
360.0
19.80
2026-05-26
400.0
19.95
TradDt
StrkPric
atm_premium
2026-04-28
410.0
22.65
2026-04-29
402.5
21.00
2026-04-30
400.0
19.95
PNB
26/05/2026
110
109.36
2026-04-30
8.62
XpryDt
StrkPric
atm_premium
2025-02-27
100.0
7.30
2025-09-30
104.0
4.70
2025-11-25
121.0
6.65
2025-12-30
120.0
5.97
2026-01-27
125.0
6.51
2026-02-24
126.0
8.26
2026-03-30
122.0
8.85
2026-04-28
105.0
9.26
2026-05-26
110.0
8.62
TradDt
StrkPric
atm_premium
2026-04-28
112.0
8.66
2026-04-29
112.0
8.37
2026-04-30
110.0
8.62
MARUTI
26/05/2026
13,400
13,314.00
2026-04-30
749.95
XpryDt
StrkPric
atm_premium
2025-02-27
12900.0
539.20
2025-09-30
14700.0
545.85
2025-11-25
16300.0
743.40
2025-12-30
16100.0
543.45
2026-01-27
16800.0
583.30
2026-02-24
14600.0
730.60
2026-03-30
14200.0
767.40
2026-04-28
12700.0
832.85
2026-05-26
13400.0
749.95
TradDt
StrkPric
atm_premium
2026-04-28
12900.0
832.55
2026-04-29
13300.0
719.80
2026-04-30
13400.0
749.95
SHRIRAMFIN
26/05/2026
940
937.35
2026-04-30
73.45
XpryDt
StrkPric
atm_premium
2025-02-27
530.0
38.70
2025-09-30
590.0
33.55
2025-11-25
740.0
57.10
2025-12-30
830.0
49.10
2026-01-27
1020.0
61.20
2026-02-24
1030.0
71.25
2026-03-30
1010.0
79.50
2026-04-28
890.0
92.05
2026-05-26
940.0
73.45
TradDt
StrkPric
atm_premium
2026-04-28
960.0
75.95
2026-04-29
960.0
74.45
2026-04-30
940.0
73.45
YESBANK
26/05/2026
20
19.93
2026-04-30
1.18
XpryDt
StrkPric
atm_premium
2025-09-30
20.0
1.05
2025-11-25
22.0
1.35
2025-12-30
23.0
1.19
2026-01-27
22.0
1.23
2026-02-24
21.0
1.36
2026-03-30
20.0
1.13
2026-04-28
18.0
1.53
2026-05-26
20.0
1.18
TradDt
StrkPric
atm_premium
2026-04-28
20.0
1.32
2026-04-29
20.0
1.24
2026-04-30
20.0
1.18
INDIANB
26/05/2026
860
851.85
2026-04-30
62.00
XpryDt
StrkPric
atm_premium
2025-02-27
540.0
41.60
2025-09-30
670.0
34.20
2025-11-25
860.0
51.55
2025-12-30
810.0
45.45
2026-01-27
840.0
48.70
2026-02-24
910.0
64.90
2026-03-30
940.0
69.70
2026-04-28
870.0
79.55
2026-05-26
860.0
62.00
TradDt
StrkPric
atm_premium
2026-04-28
900.0
80.95
2026-04-29
880.0
68.60
2026-04-30
860.0
62.00
Low Volatile
ADANIENT
26/05/2026
2,420
2,407.50
2026-04-30
215.85
XpryDt
StrkPric
atm_premium
2025-02-27
2280.0
186.85
2025-09-30
2300.0
120.35
2025-11-25
2540.0
150.05
2025-12-30
2229.8
129.05
2026-01-27
2280.0
113.85
2026-02-24
2020.0
187.75
2026-03-30
2080.0
177.35
2026-04-28
1840.0
171.35
2026-05-26
2420.0
215.85
TradDt
StrkPric
atm_premium
2026-04-28
2420.0
231.20
2026-04-29
2440.0
226.20
2026-04-30
2420.0
215.85
PAYTM
26/05/2026
1,100
1,095.80
2026-04-30
96.60
XpryDt
StrkPric
atm_premium
2025-02-27
740.0
81.20
2025-09-30
1240.0
92.35
2025-11-25
1320.0
103.30
2025-12-30
1340.0
76.70
2026-01-27
1300.0
79.30
2026-02-24
1180.0
108.55
2026-03-30
1040.0
91.75
2026-04-28
1010.0
97.40
2026-05-26
1100.0
96.60
TradDt
StrkPric
atm_premium
2026-04-28
1130.0
104.55
2026-04-29
1110.0
98.50
2026-04-30
1100.0
96.60
INDUSTOWER
26/05/2026
410
409.95
2026-04-30
29.25
XpryDt
StrkPric
atm_premium
2025-02-27
355.0
25.60
2025-09-30
325.0
20.60
2025-11-25
370.0
21.60
2025-12-30
405.0
23.55
2026-01-27
440.0
24.55
2026-02-24
445.0
32.45
2026-03-30
445.0
31.50
2026-04-28
425.0
30.30
2026-05-26
410.0
29.25
TradDt
StrkPric
atm_premium
2026-04-28
415.0
32.90
2026-04-29
415.0
31.45
2026-04-30
410.0
29.25
CIPLA
26/05/2026
1,320
1,309.60
2026-04-30
77.40
XpryDt
StrkPric
atm_premium
2025-02-27
1440.0
73.75
2025-09-30
1580.0
64.35
2025-11-25
1550.0
74.45
2025-12-30
1530.0
48.05
2026-01-27
1510.0
52.05
2026-02-24
1330.0
60.25
2026-03-30
1320.0
68.35
2026-04-28
1200.0
70.25
2026-05-26
1320.0
77.40
TradDt
StrkPric
atm_premium
2026-04-28
1310.0
79.95
2026-04-29
1320.0
76.90
2026-04-30
1320.0
77.40
CHOLAFIN
26/05/2026
1,580
1,562.30
2026-04-30
115.75
XpryDt
StrkPric
atm_premium
2025-02-27
1260.0
80.95
2025-09-30
1460.0
75.65
2025-11-25
1680.0
108.25
2025-12-30
1680.0
81.00
2026-01-27
1740.0
84.45
2026-02-24
1660.0
120.50
2026-03-30
1660.0
113.45
2026-04-28
1360.0
119.85
2026-05-26
1580.0
115.75
TradDt
StrkPric
atm_premium
2026-04-28
1540.0
127.75
2026-04-29
1560.0
123.20
2026-04-30
1580.0
115.75
BHARATFORG
26/05/2026
1,900
1,881.60
2026-04-30
151.90
XpryDt
StrkPric
atm_premium
2025-02-27
1180.0
92.65
2025-09-30
1140.0
63.25
2025-11-25
1320.0
86.00
2025-12-30
1400.0
72.00
2026-01-27
1480.0
73.80
2026-02-24
1440.0
109.85
2026-03-30
1840.0
132.15
2026-04-28
1640.0
141.05
2026-05-26
1900.0
151.90
TradDt
StrkPric
atm_premium
2026-04-28
1900.0
148.3
2026-04-29
1920.0
150.2
2026-04-30
1900.0
151.9
RECLTD
26/05/2026
355
354.30
2026-04-30
23.50
XpryDt
StrkPric
atm_premium
2025-02-27
430.0
40.15
2025-09-30
370.0
18.90
2025-11-25
380.0
20.20
2025-12-30
355.0
15.55
2026-01-27
367.5
17.70
2026-02-24
372.5
30.60
2026-03-30
327.5
25.35
2026-04-28
327.5
26.00
2026-05-26
355.0
23.50
TradDt
StrkPric
atm_premium
2026-04-28
375.0
29.85
2026-04-29
365.0
23.75
2026-04-30
355.0
23.50
AUBANK
26/05/2026
1,020
1,016.00
2026-04-30
68.90
XpryDt
StrkPric
atm_premium
2025-02-27
595.0
39.40
2025-09-30
700.0
36.45
2025-11-25
880.0
45.20
2025-12-30
950.0
42.70
2026-01-27
1000.0
55.00
2026-02-24
990.0
60.95
2026-03-30
950.0
61.50
2026-04-28
870.0
77.85
2026-05-26
1020.0
68.90
TradDt
StrkPric
atm_premium
2026-04-28
1030.0
71.6
2026-04-29
1020.0
67.9
2026-04-30
1020.0
68.9
TATASTEEL
26/05/2026
212
211.36
2026-04-30
13.28
XpryDt
StrkPric
atm_premium
2025-02-27
133.0
8.15
2025-09-30
167.5
8.00
2025-11-25
185.0
10.45
2025-12-30
167.5
7.64
2026-01-27
182.5
8.39
2026-02-24
203.0
14.03
2026-03-30
197.0
14.92
2026-04-28
195.0
14.90
2026-05-26
212.5
13.28
TradDt
StrkPric
atm_premium
2026-04-28
217.5
14.13
2026-04-29
217.5
13.07
2026-04-30
212.5
13.28
Low Volatile
TCS
26/05/2026
2,440
2,473.80
2026-04-30
137.05
XpryDt
StrkPric
atm_premium
2025-02-27
4100.0
175.20
2025-09-30
3100.0
116.15
2025-11-25
3060.0
125.25
2025-12-30
3240.0
104.75
2026-01-27
3240.0
128.50
2026-02-24
3160.0
136.45
2026-03-30
2600.0
162.05
2026-04-28
2460.0
174.95
2026-05-26
2440.0
137.05
TradDt
StrkPric
atm_premium
2026-04-28
2420.0
144.70
2026-04-29
2440.0
137.85
2026-04-30
2440.0
137.05
Low Straddle Range
DIXON
26/05/2026
11,200
11,167.00
2026-04-30
1,178.20
XpryDt
StrkPric
atm_premium
2025-02-27
14750.0
1360.20
2025-09-30
18000.0
1020.80
2025-11-25
15750.0
951.85
2025-12-30
13750.0
818.65
2026-01-27
12200.0
1023.55
2026-02-24
10400.0
1085.60
2026-03-30
10200.0
972.50
2026-04-28
9800.0
1266.10
2026-05-26
11200.0
1178.20
TradDt
StrkPric
atm_premium
2026-04-28
11400.0
1225.30
2026-04-29
11400.0
1176.45
2026-04-30
11200.0
1178.20
High Straddle Range
HAL
26/05/2026
4,350
4,338.70
2026-04-30
302.40
XpryDt
StrkPric
atm_premium
2025-02-27
3800.0
370.95
2025-09-30
4400.0
226.80
2025-11-25
4700.0
278.75
2025-12-30
4550.0
238.75
2026-01-27
4400.0
207.85
2026-02-24
4600.0
361.15
2026-03-30
3900.0
320.00
2026-04-28
3700.0
293.35
2026-05-26
4350.0
302.40
TradDt
StrkPric
atm_premium
2026-04-28
4350.0
300.6
2026-04-29
4350.0
300.7
2026-04-30
4350.0
302.4
BEL
26/05/2026
435
431.30
2026-04-30
30.60
XpryDt
StrkPric
atm_premium
2025-02-27
285.0
22.30
2025-09-30
375.0
16.85
2025-11-25
410.0
25.40
2025-12-30
410.0
20.65
2026-01-27
400.0
19.30
2026-02-24
445.0
33.75
2026-03-30
445.0
31.40
2026-04-28
425.0
31.80
2026-05-26
435.0
30.60
TradDt
StrkPric
atm_premium
2026-04-28
440.0
31.75
2026-04-29
440.0
31.30
2026-04-30
435.0
30.60
SAMMAANCAP
26/05/2026
145
144.62
2026-04-30
12.97
XpryDt
StrkPric
atm_premium
2025-09-30
137.5
10.65
2025-11-25
185.0
14.95
2025-12-30
150.0
11.30
2026-01-27
145.0
9.62
2026-02-24
150.0
13.30
2026-03-30
142.5
25.23
2026-04-28
147.5
10.70
2026-05-26
145.0
12.97
TradDt
StrkPric
atm_premium
2026-04-24
145.0
11.80
2026-04-28
145.0
11.53
2026-04-29
142.5
11.33
2026-04-30
145.0
12.97
Low Volatile
ADANIENSOL
26/05/2026
1,360
1,342.25
2026-04-30
158.20
XpryDt
StrkPric
atm_premium
2025-02-27
760.0
71.25
2025-09-30
760.0
44.60
2025-11-25
970.0
69.40
2025-12-30
980.0
57.00
2026-01-27
1050.0
70.10
2026-02-24
910.0
79.30
2026-03-30
960.0
85.00
2026-04-28
940.0
92.20
2026-05-26
1360.0
158.20
TradDt
StrkPric
atm_premium
2026-04-28
1440.0
159.30
2026-04-29
1440.0
152.85
2026-04-30
1360.0
158.20
High Straddle Range
High Volatile
DRREDDY
26/05/2026
1,320
1,322.90
2026-04-30
82.65
XpryDt
StrkPric
atm_premium
2025-02-27
1200.0
56.75
2025-09-30
1260.0
53.40
2025-11-25
1200.0
57.25
2025-12-30
1290.0
46.95
2026-01-27
1260.0
48.95
2026-02-24
1220.0
55.55
2026-03-30
1290.0
67.95
2026-04-28
1210.0
78.00
2026-05-26
1320.0
82.65
TradDt
StrkPric
atm_premium
2026-04-28
1360.0
93.75
2026-04-29
1330.0
86.00
2026-04-30
1320.0
82.65
High Volatile
DMART
26/05/2026
4,600
4,586.00
2026-04-30
311.80
XpryDt
StrkPric
atm_premium
2025-02-27
4050.0
281.20
2025-09-30
4800.0
252.70
2025-11-25
4200.0
200.25
2025-12-30
3950.0
166.80
2026-01-27
3700.0
231.20
2026-02-24
3700.0
213.00
2026-03-30
3750.0
218.45
2026-04-28
4350.0
339.70
2026-05-26
4600.0
311.80
TradDt
StrkPric
atm_premium
2026-04-28
4600.0
334.20
2026-04-29
4600.0
324.95
2026-04-30
4600.0
311.80
NESTLEIND
26/05/2026
1,460
1,458.60
2026-04-30
68.15
XpryDt
StrkPric
atm_premium
2025-02-27
2320.0
99.20
2025-09-30
1220.0
46.35
2025-11-25
1290.0
50.20
2025-12-30
1250.0
43.40
2026-01-27
1300.0
45.15
2026-02-24
1290.0
75.20
2026-03-30
1250.0
58.80
2026-04-28
1200.0
66.70
2026-05-26
1460.0
68.15
TradDt
StrkPric
atm_premium
2026-04-28
1440.0
75.85
2026-04-29
1470.0
71.85
2026-04-30
1460.0
68.15
Low Straddle Range
LT
26/05/2026
4,040
4,013.90
2026-04-30
275.25
XpryDt
StrkPric
atm_premium
2025-02-27
3450.0
181.45
2025-09-30
3600.0
120.60
2025-11-25
4000.0
158.10
2025-12-30
4000.0
124.75
2026-01-27
4160.0
130.25
2026-02-24
3960.0
174.20
2026-03-30
3880.0
249.85
2026-04-28
3620.0
273.55
2026-05-26
4040.0
275.25
TradDt
StrkPric
atm_premium
2026-04-28
4060.0
260.35
2026-04-29
4120.0
260.15
2026-04-30
4040.0
275.25
High Volatile
SBICARD
26/05/2026
650
643.90
2026-04-30
43.10
XpryDt
StrkPric
atm_premium
2025-02-27
825.0
45.60
2025-09-30
790.0
35.05
2025-11-25
880.0
44.05
2025-12-30
860.0
39.30
2026-01-27
860.0
43.95
2026-02-24
770.0
46.40
2026-03-30
730.0
44.10
2026-04-28
620.0
55.60
2026-05-26
650.0
43.10
TradDt
StrkPric
atm_premium
2026-04-28
650.0
43.5
2026-04-29
650.0
43.4
2026-04-30
650.0
43.1
APOLLOHOSP
26/05/2026
7,700
7,636.50
2026-04-30
422.30
XpryDt
StrkPric
atm_premium
2025-02-27
6850.0
388.45
2025-09-30
7900.0
273.05
2025-11-25
7850.0
351.50
2025-12-30
7250.0
231.10
2026-01-27
7150.0
232.85
2026-02-24
6850.0
388.65
2026-03-30
7700.0
382.30
2026-04-28
7350.0
435.30
2026-05-26
7700.0
422.30
TradDt
StrkPric
atm_premium
2026-04-28
7800.0
457.95
2026-04-29
7750.0
433.45
2026-04-30
7700.0
422.30
TATAPOWER
26/05/2026
445
444.55
2026-04-30
29.10
XpryDt
StrkPric
atm_premium
2025-02-27
370.0
27.45
2025-09-30
385.0
15.65
2025-11-25
410.0
19.85
2025-12-30
385.0
15.20
2026-01-27
385.0
14.10
2026-02-24
370.0
22.55
2026-03-30
367.5
21.30
2026-04-28
385.0
25.10
2026-05-26
445.0
29.10
TradDt
StrkPric
atm_premium
2026-04-28
465.0
31.65
2026-04-29
455.0
30.50
2026-04-30
445.0
29.10
IDFCFIRSTB
26/05/2026
70
69.64
2026-04-30
4.51
XpryDt
StrkPric
atm_premium
2025-02-27
62.0
4.00
2025-09-30
72.0
3.45
2025-11-25
79.0
4.25
2025-12-30
80.0
4.01
2026-01-27
86.0
4.04
2026-02-24
84.0
6.51
2026-03-30
70.0
6.04
2026-04-28
60.0
5.65
2026-05-26
70.0
4.51
TradDt
StrkPric
atm_premium
2026-04-28
69.0
4.72
2026-04-29
70.0
4.58
2026-04-30
70.0
4.51
Low Volatile
HINDALCO
26/05/2026
1,040
1,038.00
2026-04-30
74.75
XpryDt
StrkPric
atm_premium
2025-02-27
590.0
41.70
2025-09-30
740.0
34.00
2025-11-25
860.0
50.70
2025-12-30
820.0
37.10
2026-01-27
900.0
42.55
2026-02-24
1020.0
78.10
2026-03-30
930.0
66.10
2026-04-28
920.0
68.50
2026-05-26
1040.0
74.75
TradDt
StrkPric
atm_premium
2026-04-28
1080.0
81.05
2026-04-29
1070.0
77.25
2026-04-30
1040.0
74.75
BHEL
26/05/2026
355
352.41
2026-04-30
32.48
XpryDt
StrkPric
atm_premium
2025-02-27
200.0
18.20
2025-09-30
210.0
12.85
2025-11-25
262.5
16.00
2025-12-30
277.5
16.25
2026-01-27
292.5
18.75
2026-02-24
262.5
21.35
2026-03-30
250.0
20.50
2026-04-28
250.0
22.15
2026-05-26
355.0
32.48
TradDt
StrkPric
atm_premium
2026-04-28
355.0
33.06
2026-04-29
347.5
31.89
2026-04-30
355.0
32.48
OFSS
26/05/2026
9,600
9,726.00
2026-04-30
717.00
XpryDt
StrkPric
atm_premium
2025-02-27
9000.0
739.10
2025-09-30
8300.0
488.60
2025-11-25
8500.0
494.60
2025-12-30
8200.0
421.35
2026-01-27
7700.0
446.70
2026-02-24
7900.0
492.75
2026-03-30
6800.0
510.15
2026-04-28
7000.0
588.30
2026-05-26
9600.0
717.00
TradDt
StrkPric
atm_premium
2026-04-28
9400.0
735.70
2026-04-29
9500.0
734.85
2026-04-30
9600.0
717.00
Low Volatile
ADANIPOWER
26/05/2026
222
221.86
2026-04-30
24.64
XpryDt
StrkPric
atm_premium
2026-04-28
160.0
18.51
2026-05-26
222.5
24.64
TradDt
StrkPric
atm_premium
2026-04-28
225.0
30.63
2026-04-29
220.0
28.02
2026-04-30
222.5
24.64
High Straddle Range
Low Volatile
LAURUSLABS
26/05/2026
1,110
1,100.90
2026-04-30
89.60
XpryDt
StrkPric
atm_premium
2025-02-27
600.0
44.75
2025-09-30
880.0
49.65
2025-11-25
970.0
56.75
2025-12-30
1020.0
53.70
2026-01-27
1120.0
64.65
2026-02-24
980.0
64.90
2026-03-30
1040.0
77.20
2026-04-28
1050.0
89.65
2026-05-26
1110.0
89.60
TradDt
StrkPric
atm_premium
2026-04-28
1100.0
91.95
2026-04-29
1110.0
88.80
2026-04-30
1110.0
89.60
ASIANPAINT
26/05/2026
2,460
2,444.50
2026-04-30
159.60
XpryDt
StrkPric
atm_premium
2025-02-27
2360.0
132.45
2025-09-30
2580.0
97.50
2025-11-25
2540.0
123.85
2025-12-30
2960.0
103.85
2026-01-27
2760.0
108.20
2026-02-24
2440.0
131.90
2026-03-30
2300.0
141.75
2026-04-28
2180.0
165.50
2026-05-26
2460.0
159.60
TradDt
StrkPric
atm_premium
2026-04-28
2480.0
181.6
2026-04-29
2460.0
178.4
2026-04-30
2460.0
159.6
CUMMINSIND
26/05/2026
5,300
5,266.50
2026-04-30
371.80
XpryDt
StrkPric
atm_premium
2025-02-27
2800.0
238.65
2025-09-30
3950.0
205.65
2025-11-25
4400.0
268.45
2025-12-30
4500.0
204.10
2026-01-27
4500.0
204.70
2026-02-24
4050.0
306.60
2026-03-30
4600.0
318.30
2026-04-28
4650.0
344.35
2026-05-26
5300.0
371.80
TradDt
StrkPric
atm_premium
2026-04-28
5250.0
387.90
2026-04-29
5300.0
372.45
2026-04-30
5300.0
371.80
CDSL
26/05/2026
1,280
1,272.00
2026-04-30
101.95
XpryDt
StrkPric
atm_premium
2025-02-27
1300.0
112.85
2025-09-30
1520.0
89.25
2025-11-25
1620.0
109.95
2025-12-30
1540.0
90.95
2026-01-27
1460.0
82.20
2026-02-24
1340.0
113.60
2026-03-30
1220.0
94.25
2026-04-28
1180.0
101.35
2026-05-26
1280.0
101.95
TradDt
StrkPric
atm_premium
2026-04-28
1320.0
105.00
2026-04-29
1300.0
103.35
2026-04-30
1280.0
101.95
COFORGE
26/05/2026
1,200
1,195.90
2026-04-30
113.20
XpryDt
StrkPric
atm_premium
2025-02-27
8100.0
574.00
2025-09-30
1700.0
106.65
2025-11-25
1820.0
107.80
2025-12-30
1980.0
104.00
2026-01-27
1660.0
118.10
2026-02-24
1680.0
114.25
2026-03-30
1180.0
114.25
2026-04-28
1220.0
115.90
2026-05-26
1200.0
113.20
TradDt
StrkPric
atm_premium
2026-04-28
1200.0
115.35
2026-04-29
1200.0
114.15
2026-04-30
1200.0
113.20
High Straddle Range
BIOCON
26/05/2026
360
359.65
2026-04-30
26.85
XpryDt
StrkPric
atm_premium
2025-02-27
370.0
27.65
2025-09-30
360.0
18.70
2025-11-25
380.0
21.70
2025-12-30
390.0
24.10
2026-01-27
390.0
20.20
2026-02-24
365.0
24.30
2026-03-30
380.0
25.25
2026-04-28
355.0
27.90
2026-05-26
360.0
26.85
TradDt
StrkPric
atm_premium
2026-04-28
365.0
27.25
2026-04-29
365.0
27.20
2026-04-30
360.0
26.85
POWERINDIA
26/05/2026
33,500
33,550.00
2026-04-30
2,995.50
XpryDt
StrkPric
atm_premium
2025-11-25
18000.0
1495.60
2025-12-30
20250.0
1488.65
2026-01-27
18500.0
1209.35
2026-02-24
18250.0
1869.90
2026-03-30
24500.0
2206.95
2026-04-28
25500.0
2346.15
2026-05-26
33500.0
2995.50
TradDt
StrkPric
atm_premium
2026-04-28
33000.0
2958.35
2026-04-29
33000.0
2864.05
2026-04-30
33500.0
2995.50
High Straddle Range
AMBER
26/05/2026
8,000
8,024.00
2026-04-30
730.00
XpryDt
StrkPric
atm_premium
2025-09-30
7700.0
513.25
2025-11-25
8100.0
628.00
2025-12-30
6700.0
445.40
2026-01-27
6400.0
403.05
2026-02-24
5600.0
496.40
2026-03-30
7700.0
638.05
2026-04-28
6200.0
690.75
2026-05-26
8000.0
730.00
TradDt
StrkPric
atm_premium
2026-04-28
8200.0
830.60
2026-04-29
8100.0
790.65
2026-04-30
8000.0
730.00
High Straddle Range
TMPV
26/05/2026
345
341.55
2026-04-30
28.75
XpryDt
StrkPric
atm_premium
2025-11-25
410.0
27.75
2025-12-30
360.0
18.90
2026-01-27
370.0
19.75
2026-02-24
355.0
27.40
2026-03-30
350.0
25.75
2026-04-28
305.0
27.35
2026-05-26
345.0
28.75
TradDt
StrkPric
atm_premium
2026-04-28
355.0
29.55
2026-04-29
355.0
28.75
2026-04-30
345.0
28.75
M&M
26/05/2026
3,120
3,097.50
2026-04-30
234.15
XpryDt
StrkPric
atm_premium
2025-02-27
3100.0
208.30
2025-09-30
3500.0
176.45
2025-11-25
3550.0
202.55
2025-12-30
3700.0
163.05
2026-01-27
3800.0
155.25
2026-02-24
3400.0
224.95
2026-03-30
3300.0
207.25
2026-04-28
3020.0
240.70
2026-05-26
3120.0
234.15
TradDt
StrkPric
atm_premium
2026-04-28
3100.0
245.00
2026-04-29
3160.0
240.00
2026-04-30
3120.0
234.15
BANKBARODA
26/05/2026
265
263.46
2026-04-30
19.82
XpryDt
StrkPric
atm_premium
2025-02-27
212.5
15.40
2025-09-30
235.0
10.40
2025-11-25
275.0
16.00
2025-12-30
290.0
14.00
2026-01-27
302.5
14.55
2026-02-24
302.5
22.75
2026-03-30
300.0
21.20
2026-04-28
250.0
21.66
2026-05-26
265.0
19.82
TradDt
StrkPric
atm_premium
2026-04-28
270.0
20.25
2026-04-29
270.0
19.86
2026-04-30
265.0
19.82
COLPAL
26/05/2026
2,100
2,096.20
2026-04-30
134.25
XpryDt
StrkPric
atm_premium
2025-02-27
2900.0
168.25
2025-09-30
2480.0
115.80
2025-11-25
2240.0
94.05
2025-12-30
2160.0
75.60
2026-01-27
2100.0
77.70
2026-02-24
2120.0
133.20
2026-03-30
2180.0
108.00
2026-04-28
1840.0
118.95
2026-05-26
2100.0
134.25
TradDt
StrkPric
atm_premium
2026-04-28
2120.0
140.50
2026-04-29
2140.0
140.05
2026-04-30
2100.0
134.25
High Volatile
TRENT
26/05/2026
4,150
4,144.60
2026-04-30
287.35
XpryDt
StrkPric
atm_premium
2025-02-27
6200.0
599.50
2025-09-30
5600.0
328.55
2025-11-25
4800.0
331.80
2025-12-30
4200.0
208.85
2026-01-27
4300.0
238.60
2026-02-24
3850.0
299.20
2026-03-30
3750.0
259.70
2026-04-28
3550.0
331.55
2026-05-26
4150.0
287.35
TradDt
StrkPric
atm_premium
2026-04-28
4250.0
309.55
2026-04-29
4250.0
296.45
2026-04-30
4150.0
287.35
FEDERALBNK
26/05/2026
287
286.95
2026-04-30
18.00
XpryDt
StrkPric
atm_premium
2025-02-27
185.0
11.00
2025-09-30
190.0
7.35
2025-11-25
235.0
11.05
2025-12-30
260.0
10.45
2026-01-27
267.5
12.55
2026-02-24
287.5
15.95
2026-03-30
287.5
16.15
2026-04-28
265.0
20.20
2026-05-26
287.5
18.00
TradDt
StrkPric
atm_premium
2026-04-28
292.5
22.3
2026-04-29
287.5
19.4
2026-04-30
287.5
18.0
HDFCLIFE
26/05/2026
590
586.90
2026-04-30
33.70
XpryDt
StrkPric
atm_premium
2025-02-27
630.0
32.30
2025-09-30
760.0
37.55
2025-11-25
750.0
27.50
2025-12-30
770.0
29.35
2026-01-27
750.0
30.80
2026-02-24
730.0
33.25
2026-03-30
690.0
36.40
2026-04-28
570.0
40.45
2026-05-26
590.0
33.70
TradDt
StrkPric
atm_premium
2026-04-28
595.0
36.2
2026-04-29
595.0
34.0
2026-04-30
590.0
33.7
JINDALSTEL
26/05/2026
1,230
1,223.10
2026-04-30
86.35
XpryDt
StrkPric
atm_premium
2025-02-27
780.0
57.00
2025-09-30
1030.0
51.95
2025-11-25
1080.0
59.00
2025-12-30
1010.0
52.10
2026-01-27
1070.0
55.90
2026-02-24
1170.0
91.95
2026-03-30
1170.0
79.70
2026-04-28
1150.0
85.35
2026-05-26
1230.0
86.35
TradDt
StrkPric
atm_premium
2026-04-28
1270.0
95.40
2026-04-29
1240.0
91.05
2026-04-30
1230.0
86.35
PERSISTENT
26/05/2026
4,850
4,800.00
2026-04-30
379.85
XpryDt
StrkPric
atm_premium
2025-02-27
5900.0
441.05
2025-09-30
5300.0
310.65
2025-11-25
6000.0
334.15
2025-12-30
6500.0
338.15
2026-01-27
6300.0
413.90
2026-02-24
6100.0
429.20
2026-03-30
4700.0
442.45
2026-04-28
5150.0
482.50
2026-05-26
4850.0
379.85
TradDt
StrkPric
atm_premium
2026-04-28
4850.0
409.05
2026-04-29
4850.0
399.90
2026-04-30
4850.0
379.85
CAMS
26/05/2026
730
738.60
2026-04-30
57.90
XpryDt
StrkPric
atm_premium
2025-02-27
3500.0
325.15
2025-09-30
3800.0
209.05
2025-11-25
3950.0
222.85
2025-12-30
4000.0
211.85
2026-01-27
740.0
39.80
2026-02-24
710.0
49.55
2026-03-30
630.0
48.05
2026-04-28
660.0
52.40
2026-05-26
730.0
57.90
TradDt
StrkPric
atm_premium
2026-04-28
760.0
60.45
2026-04-29
760.0
58.85
2026-04-30
730.0
57.90
ABCAPITAL
26/05/2026
350
345.50
2026-04-30
31.00
XpryDt
StrkPric
atm_premium
2025-02-27
177.5
13.75
2025-09-30
280.0
16.05
2025-11-25
330.0
19.25
2025-12-30
350.0
18.95
2026-01-27
365.0
20.30
2026-02-24
345.0
27.35
2026-03-30
320.0
26.35
2026-04-28
300.0
26.60
2026-05-26
350.0
31.00
TradDt
StrkPric
atm_premium
2026-04-28
340.0
30.70
2026-04-29
350.0
31.15
2026-04-30
350.0
31.00
MAXHEALTH
26/05/2026
1,000
993.05
2026-04-30
67.40
XpryDt
StrkPric
atm_premium
2025-09-30
1160.0
63.05
2025-11-25
1180.0
69.25
2025-12-30
1080.0
56.70
2026-01-27
1050.0
49.80
2026-02-24
960.0
66.55
2026-03-30
1060.0
68.15
2026-04-28
950.0
62.50
2026-05-26
1000.0
67.40
TradDt
StrkPric
atm_premium
2026-04-28
1010.0
70.5
2026-04-29
1010.0
69.2
2026-04-30
1000.0
67.4
MOTILALOFS
26/05/2026
810
800.30
2026-04-30
70.10
XpryDt
StrkPric
atm_premium
2026-04-28
690.0
89.0
2026-05-26
810.0
70.1
TradDt
StrkPric
atm_premium
2026-04-28
790.0
79.55
2026-04-29
780.0
76.15
2026-04-30
810.0
70.10
Low Volatile
DLF
26/05/2026
590
587.00
2026-04-30
45.65
XpryDt
StrkPric
atm_premium
2025-02-27
760.0
51.10
2025-09-30
760.0
37.85
2025-11-25
780.0
44.65
2025-12-30
710.0
33.85
2026-01-27
700.0
33.90
2026-02-24
640.0
43.75
2026-03-30
570.0
47.05
2026-04-28
525.0
46.05
2026-05-26
590.0
45.65
TradDt
StrkPric
atm_premium
2026-04-28
590.0
48.40
2026-04-29
595.0
47.55
2026-04-30
590.0
45.65
ADANIGREEN
26/05/2026
1,240
1,227.10
2026-04-30
129.70
XpryDt
StrkPric
atm_premium
2025-02-27
1000.0
113.00
2025-09-30
940.0
59.95
2025-11-25
1140.0
87.00
2025-12-30
1020.0
71.00
2026-01-27
1030.0
67.85
2026-02-24
860.0
82.80
2026-03-30
880.0
85.95
2026-04-28
860.0
87.75
2026-05-26
1240.0
129.70
TradDt
StrkPric
atm_premium
2026-04-28
1260.0
131.65
2026-04-29
1250.0
129.30
2026-04-30
1240.0
129.70
High Straddle Range
POLYCAB
26/05/2026
8,200
8,110.50
2026-04-30
644.25
XpryDt
StrkPric
atm_premium
2025-02-27
5900.0
445.65
2025-09-30
7300.0
350.15
2025-11-25
7900.0
408.25
2025-12-30
7400.0
313.20
2026-01-27
7700.0
364.95
2026-02-24
7000.0
402.40
2026-03-30
8300.0
558.65
2026-04-28
6900.0
530.95
2026-05-26
8200.0
644.25
TradDt
StrkPric
atm_premium
2026-04-28
8300.0
684.85
2026-04-29
8200.0
667.20
2026-04-30
8200.0
644.25
LODHA
26/05/2026
900
897.90
2026-04-30
76.30
XpryDt
StrkPric
atm_premium
2025-02-27
1280.0
101.90
2025-09-30
1200.0
79.50
2025-11-25
1180.0
77.90
2025-12-30
1120.0
62.65
2026-01-27
1080.0
61.85
2026-02-24
960.0
76.65
2026-03-30
920.0
83.10
2026-04-28
700.0
68.95
2026-05-26
900.0
76.30
TradDt
StrkPric
atm_premium
2026-04-28
890.0
77.50
2026-04-29
920.0
77.55
2026-04-30
900.0
76.30
GRASIM
26/05/2026
2,800
2,794.40
2026-04-30
164.20
XpryDt
StrkPric
atm_premium
2025-02-27
2460.0
132.50
2025-09-30
2820.0
112.50
2025-11-25
2960.0
135.00
2025-12-30
2740.0
89.60
2026-01-27
2880.0
101.40
2026-02-24
2860.0
145.40
2026-03-30
2680.0
140.05
2026-04-28
2580.0
189.05
2026-05-26
2800.0
164.20
TradDt
StrkPric
atm_premium
2026-04-28
2800.0
172.55
2026-04-29
2820.0
167.95
2026-04-30
2800.0
164.20
SUZLON
26/05/2026
56
55.58
2026-04-30
5.35
XpryDt
StrkPric
atm_premium
2025-09-30
58.0
3.60
2025-11-25
59.0
4.75
2025-12-30
51.0
3.19
2026-01-27
53.0
3.41
2026-02-24
48.0
4.47
2026-03-30
40.0
3.59
2026-04-28
41.0
3.65
2026-05-26
56.0
5.35
TradDt
StrkPric
atm_premium
2026-04-28
58.0
5.82
2026-04-29
57.0
5.56
2026-04-30
56.0
5.35
High Straddle Range
MAZDOCK
26/05/2026
2,740
2,733.20
2026-04-30
250.55
XpryDt
StrkPric
atm_premium
2025-09-30
2700.0
196.60
2025-12-30
2650.0
163.15
2026-01-27
2500.0
166.55
2026-02-24
2520.0
247.85
2026-03-30
2180.0
175.40
2026-04-28
2280.0
231.30
2026-05-26
2740.0
250.55
TradDt
StrkPric
atm_premium
2026-04-28
2700.0
258.10
2026-04-29
2780.0
267.55
2026-04-30
2740.0
250.55
High Straddle Range
INDHOTEL
26/05/2026
640
635.85
2026-04-30
40.60
XpryDt
StrkPric
atm_premium
2025-02-27
800.0
47.95
2025-09-30
780.0
36.25
2025-11-25
750.0
38.60
2025-12-30
730.0
28.85
2026-01-27
740.0
28.55
2026-02-24
670.0
41.90
2026-03-30
635.0
37.15
2026-04-28
585.0
46.00
2026-05-26
640.0
40.60
TradDt
StrkPric
atm_premium
2026-04-28
655.0
106.0
2026-04-29
650.0
40.7
2026-04-30
640.0
40.6
VOLTAS
26/05/2026
1,440
1,430.40
2026-04-30
132.70
XpryDt
StrkPric
atm_premium
2025-02-27
1320.0
94.95
2025-09-30
1380.0
77.75
2025-11-25
1380.0
86.35
2025-12-30
1340.0
62.60
2026-01-27
1380.0
68.95
2026-02-24
1360.0
113.90
2026-03-30
1440.0
121.05
2026-04-28
1220.0
121.00
2026-05-26
1440.0
132.70
TradDt
StrkPric
atm_premium
2026-04-28
1500.0
144.65
2026-04-29
1460.0
137.85
2026-04-30
1440.0
132.70
High Volatile
SIEMENS
26/05/2026
3,850
3,808.30
2026-04-30
322.05
XpryDt
StrkPric
atm_premium
2025-02-27
5800.0
470.95
2025-09-30
3150.0
162.60
2025-11-25
3150.0
175.90
2025-12-30
3400.0
169.80
2026-01-27
3100.0
146.85
2026-02-24
3100.0
224.10
2026-03-30
3200.0
254.80
2026-04-28
3000.0
256.30
2026-05-26
3850.0
322.05
TradDt
StrkPric
atm_premium
2026-04-28
3850.0
343.40
2026-04-29
3800.0
327.05
2026-04-30
3850.0
322.05
SYMBOL Expiry Date Strike Price Spot Price Updated on ATM Premium Expiry Wise History Current Expiry History Straddle Range Indicative Volatility