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
04/11/2025
25,950
25,877.80
2025-10-30
245.65
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
TradDt
StrkPric
atm_premium
2025-10-28
26000.0
325.75
2025-10-29
26150.0
288.05
2025-10-30
25950.0
245.65
Low Straddle Range
BANKNIFTY
25/11/2025
58,400
58,031.10
2025-10-30
1,431.65
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
TradDt
StrkPric
atm_premium
2025-10-28
58500.0
1480.35
2025-10-29
58800.0
1455.80
2025-10-30
58400.0
1431.65
Low Straddle Range
Low Volatile
LT
25/11/2025
4,000
3,987.60
2025-10-30
158.10
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
TradDt
StrkPric
atm_premium
2025-10-28
4000.0
205.40
2025-10-29
3980.0
203.85
2025-10-30
4000.0
158.10
RELIANCE
25/11/2025
1,500
1,488.50
2025-10-30
53.80
XpryDt
StrkPric
atm_premium
2025-02-27
1270.0
50.0
2025-09-30
1370.0
54.6
2025-11-25
1500.0
53.8
TradDt
StrkPric
atm_premium
2025-10-28
1490.0
58.15
2025-10-29
1510.0
54.40
2025-10-30
1500.0
53.80
Low Straddle Range
DRREDDY
25/11/2025
1,200
1,202.20
2025-10-30
57.25
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
TradDt
StrkPric
atm_premium
2025-10-28
1300.0
58.30
2025-10-29
1250.0
65.45
2025-10-30
1200.0
57.25
High Volatile
IDEA
25/11/2025
9
8.73
2025-10-30
1.20
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
TradDt
StrkPric
atm_premium
2025-10-03
9.0
1.95
2025-10-28
10.0
1.45
2025-10-29
9.0
1.25
2025-10-30
9.0
1.20
High Straddle Range
High Volatile
SBIN
25/11/2025
940
934.30
2025-10-30
43.70
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
TradDt
StrkPric
atm_premium
2025-10-28
935.0
47.3
2025-10-29
945.0
46.3
2025-10-30
940.0
43.7
ADANIGREEN
25/11/2025
1,140
1,140.00
2025-10-30
87.00
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
TradDt
StrkPric
atm_premium
2025-10-28
1020.0
80.4
2025-10-29
1120.0
89.7
2025-10-30
1140.0
87.0
High Straddle Range
ABCAPITAL
25/11/2025
330
326.80
2025-10-30
19.25
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
TradDt
StrkPric
atm_premium
2025-10-28
315.0
21.80
2025-10-29
310.0
21.95
2025-10-30
330.0
19.25
ITC
25/11/2025
420
418.75
2025-10-30
13.60
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
TradDt
StrkPric
atm_premium
2025-10-28
420.0
14.65
2025-10-29
422.5
13.65
2025-10-30
420.0
13.60
Low Straddle Range
INFY
25/11/2025
1,500
1,493.75
2025-10-30
71.75
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
TradDt
StrkPric
atm_premium
2025-10-28
1500.0
72.85
2025-10-29
1500.0
71.50
2025-10-30
1500.0
71.75
TATASTEEL
25/11/2025
185
184.35
2025-10-30
10.45
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
TradDt
StrkPric
atm_premium
2025-10-28
182.5
10.85
2025-10-29
185.0
10.75
2025-10-30
185.0
10.45
BANKBARODA
25/11/2025
275
272.75
2025-10-30
16.00
XpryDt
StrkPric
atm_premium
2025-02-27
212.5
15.4
2025-09-30
235.0
10.4
2025-11-25
275.0
16.0
TradDt
StrkPric
atm_premium
2025-10-28
277.5
16.85
2025-10-29
275.0
17.25
2025-10-30
275.0
16.00
HINDPETRO
25/11/2025
470
469.75
2025-10-30
28.75
XpryDt
StrkPric
atm_premium
2025-02-27
345.0
25.70
2025-09-30
385.0
21.85
2025-11-25
470.0
28.75
TradDt
StrkPric
atm_premium
2025-10-28
455.0
34.25
2025-10-29
470.0
33.55
2025-10-30
470.0
28.75
GMRAIRPORT
25/11/2025
95
94.47
2025-10-30
5.80
XpryDt
StrkPric
atm_premium
2025-02-27
74.0
5.75
2025-09-30
87.0
4.30
2025-11-25
95.0
5.80
TradDt
StrkPric
atm_premium
2025-10-28
93.0
5.60
2025-10-29
94.0
5.95
2025-10-30
95.0
5.80
COALINDIA
25/11/2025
390
387.70
2025-10-30
14.55
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
TradDt
StrkPric
atm_premium
2025-10-28
390.0
17.75
2025-10-29
382.5
16.15
2025-10-30
390.0
14.55
Low Straddle Range
Low Volatile
CIPLA
25/11/2025
1,550
1,540.10
2025-10-30
74.45
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
TradDt
StrkPric
atm_premium
2025-10-28
1580.0
85.65
2025-10-29
1590.0
87.30
2025-10-30
1550.0
74.45
BEL
25/11/2025
410
409.90
2025-10-30
25.40
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
TradDt
StrkPric
atm_premium
2025-10-28
415.0
26.35
2025-10-29
410.0
25.80
2025-10-30
410.0
25.40
High Volatile
ICICIBANK
25/11/2025
1,370
1,362.40
2025-10-30
47.45
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
TradDt
StrkPric
atm_premium
2025-10-28
1370.0
49.95
2025-10-29
1380.0
46.25
2025-10-30
1370.0
47.45
Low Straddle Range
RECLTD
25/11/2025
380
378.30
2025-10-30
20.20
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
TradDt
StrkPric
atm_premium
2025-10-28
370.0
20.40
2025-10-29
390.0
20.85
2025-10-30
380.0
20.20
BHARTIARTL
25/11/2025
2,080
2,066.25
2025-10-30
86.45
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
TradDt
StrkPric
atm_premium
2025-10-28
2100.0
100.05
2025-10-29
2100.0
93.00
2025-10-30
2080.0
86.45
IEX
25/11/2025
145
143.55
2025-10-30
11.30
XpryDt
StrkPric
atm_premium
2025-02-27
167.5
13.5
2025-09-30
142.5
7.9
2025-11-25
145.0
11.3
TradDt
StrkPric
atm_premium
2025-10-28
147.5
13.55
2025-10-29
150.0
14.00
2025-10-30
145.0
11.30
High Straddle Range
UNITDSPR
25/11/2025
1,400
1,394.45
2025-10-30
77.25
XpryDt
StrkPric
atm_premium
2025-02-27
1500.0
78.50
2025-09-30
1320.0
50.30
2025-11-25
1400.0
77.25
TradDt
StrkPric
atm_premium
2025-10-28
1360.0
71.15
2025-10-29
1400.0
76.80
2025-10-30
1400.0
77.25
High Volatile
IIFL
25/11/2025
550
541.65
2025-10-30
43.60
XpryDt
StrkPric
atm_premium
2025-09-30
430.0
29.4
2025-11-25
550.0
43.6
TradDt
StrkPric
atm_premium
2025-10-28
520.0
41.75
2025-10-29
530.0
42.05
2025-10-30
550.0
43.60
High Straddle Range
JIOFIN
25/11/2025
310
309.80
2025-10-30
15.00
XpryDt
StrkPric
atm_premium
2025-02-27
240.0
18.0
2025-09-30
310.0
16.6
2025-11-25
310.0
15.0
TradDt
StrkPric
atm_premium
2025-10-28
310.0
16.3
2025-10-29
310.0
15.1
2025-10-30
310.0
15.0
CANBK
25/11/2025
134
132.90
2025-10-30
7.70
XpryDt
StrkPric
atm_premium
2025-02-27
93.0
6.65
2025-09-30
107.0
4.95
2025-11-25
134.0
7.70
TradDt
StrkPric
atm_premium
2025-10-28
131.0
9.65
2025-10-29
130.0
9.25
2025-10-30
134.0
7.70
ETERNAL
25/11/2025
330
329.35
2025-10-30
19.15
XpryDt
StrkPric
atm_premium
2025-09-30
330.0
18.85
2025-11-25
330.0
19.15
TradDt
StrkPric
atm_premium
2025-10-28
335.0
19.70
2025-10-29
335.0
19.60
2025-10-30
330.0
19.15
High Volatile
DIVISLAB
25/11/2025
6,700
6,655.00
2025-10-30
391.15
XpryDt
StrkPric
atm_premium
2025-02-27
5650.0
409.85
2025-09-30
6200.0
277.35
2025-11-25
6700.0
391.15
TradDt
StrkPric
atm_premium
2025-10-28
6500.0
404.50
2025-10-29
6550.0
388.90
2025-10-30
6700.0
391.15
INDUSTOWER
25/11/2025
370
368.25
2025-10-30
21.60
XpryDt
StrkPric
atm_premium
2025-02-27
355.0
25.6
2025-09-30
325.0
20.6
2025-11-25
370.0
21.6
TradDt
StrkPric
atm_premium
2025-10-28
390.0
24.1
2025-10-29
385.0
22.5
2025-10-30
370.0
21.6
HAL
25/11/2025
4,700
4,650.15
2025-10-30
278.75
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
TradDt
StrkPric
atm_premium
2025-10-28
4750.0
284.65
2025-10-29
4750.0
289.60
2025-10-30
4700.0
278.75
Low Volatile
TATAPOWER
25/11/2025
410
409.80
2025-10-30
19.85
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
TradDt
StrkPric
atm_premium
2025-10-28
400.0
18.85
2025-10-29
415.0
20.80
2025-10-30
410.0
19.85
CAMS
25/11/2025
3,950
3,957.00
2025-10-30
222.85
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
TradDt
StrkPric
atm_premium
2025-10-28
4000.0
271.05
2025-10-29
3850.0
227.75
2025-10-30
3950.0
222.85
BPCL
25/11/2025
355
357.60
2025-10-30
20.70
XpryDt
StrkPric
atm_premium
2025-02-27
255.0
17.20
2025-09-30
315.0
15.15
2025-11-25
355.0
20.70
TradDt
StrkPric
atm_premium
2025-10-28
340.0
20.7
2025-10-29
350.0
20.9
2025-10-30
355.0
20.7
HINDALCO
25/11/2025
860
861.35
2025-10-30
50.70
XpryDt
StrkPric
atm_premium
2025-02-27
590.0
41.7
2025-09-30
740.0
34.0
2025-11-25
860.0
50.7
TradDt
StrkPric
atm_premium
2025-10-28
850.0
54.2
2025-10-29
860.0
51.4
2025-10-30
860.0
50.7
HDFCBANK
25/11/2025
1,005
998.15
2025-10-30
34.95
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
TradDt
StrkPric
atm_premium
2025-10-28
1010.0
35.85
2025-10-29
1015.0
34.55
2025-10-30
1005.0
34.95
Low Straddle Range
FEDERALBNK
25/11/2025
235
234.80
2025-10-30
11.05
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
TradDt
StrkPric
atm_premium
2025-10-28
237.5
12.05
2025-10-29
235.0
11.20
2025-10-30
235.0
11.05
APLAPOLLO
25/11/2025
1,800
1,784.60
2025-10-30
95.45
XpryDt
StrkPric
atm_premium
2025-02-27
1500.0
96.35
2025-09-30
1680.0
78.70
2025-11-25
1800.0
95.45
TradDt
StrkPric
atm_premium
2025-10-28
1780.0
108.10
2025-10-29
1820.0
106.75
2025-10-30
1800.0
95.45
POLICYBZR
25/11/2025
1,860
1,844.45
2025-10-30
118.40
XpryDt
StrkPric
atm_premium
2025-02-27
1700.0
162.60
2025-09-30
1850.0
124.85
2025-11-25
1860.0
118.40
TradDt
StrkPric
atm_premium
2025-10-28
1780.0
133.15
2025-10-29
1740.0
133.25
2025-10-30
1860.0
118.40
Low Volatile
KOTAKBANK
25/11/2025
2,160
2,137.25
2025-10-30
79.55
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
TradDt
StrkPric
atm_premium
2025-10-28
2180.0
86.65
2025-10-29
2160.0
82.60
2025-10-30
2160.0
79.55
Low Straddle Range
BIOCON
25/11/2025
380
376.60
2025-10-30
21.70
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
TradDt
StrkPric
atm_premium
2025-10-28
370.0
22.05
2025-10-29
375.0
22.05
2025-10-30
380.0
21.70
POLYCAB
25/11/2025
7,900
7,845.05
2025-10-30
408.25
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
TradDt
StrkPric
atm_premium
2025-10-28
7600.0
395.05
2025-10-29
7800.0
450.65
2025-10-30
7900.0
408.25
ADANIPORTS
25/11/2025
1,460
1,457.90
2025-10-30
76.60
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
TradDt
StrkPric
atm_premium
2025-10-28
1420.0
75.40
2025-10-29
1460.0
79.85
2025-10-30
1460.0
76.60
GLENMARK
25/11/2025
1,900
1,882.85
2025-10-30
127.75
XpryDt
StrkPric
atm_premium
2025-02-27
1440.0
102.50
2025-09-30
2000.0
113.45
2025-11-25
1900.0
127.75
TradDt
StrkPric
atm_premium
2025-10-28
1820.0
127.15
2025-10-29
1860.0
121.35
2025-10-30
1900.0
127.75
MPHASIS
25/11/2025
2,900
2,893.70
2025-10-30
202.15
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
TradDt
StrkPric
atm_premium
2025-10-28
2850.0
204.15
2025-10-29
2900.0
209.35
2025-10-30
2900.0
202.15
High Straddle Range
DLF
25/11/2025
780
776.55
2025-10-30
44.65
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
TradDt
StrkPric
atm_premium
2025-10-28
780.0
46.30
2025-10-29
790.0
47.30
2025-10-30
780.0
44.65
TCS
25/11/2025
3,060
3,035.35
2025-10-30
125.25
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
TradDt
StrkPric
atm_premium
2025-10-28
3080.0
126.70
2025-10-29
3080.0
125.45
2025-10-30
3060.0
125.25
MARUTI
25/11/2025
16,300
16,206.00
2025-10-30
743.40
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
TradDt
StrkPric
atm_premium
2025-10-28
16400.0
759.65
2025-10-29
16200.0
750.85
2025-10-30
16300.0
743.40
BSE
25/11/2025
2,450
2,442.80
2025-10-30
209.60
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
TradDt
StrkPric
atm_premium
2025-10-28
2450.0
235.75
2025-10-29
2450.0
215.95
2025-10-30
2450.0
209.60
High Straddle Range
NTPC
25/11/2025
345
345.15
2025-10-30
15.15
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
TradDt
StrkPric
atm_premium
2025-10-28
337.5
15.60
2025-10-29
347.5
16.20
2025-10-30
345.0
15.15
AXISBANK
25/11/2025
1,250
1,238.60
2025-10-30
46.45
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
TradDt
StrkPric
atm_premium
2025-10-28
1250.0
49.90
2025-10-29
1250.0
47.75
2025-10-30
1250.0
46.45
Low Straddle Range
Low Volatile
TVSMOTOR
25/11/2025
3,500
3,491.70
2025-10-30
184.25
XpryDt
StrkPric
atm_premium
2025-02-27
2560.0
155.35
2025-09-30
3450.0
169.00
2025-11-25
3500.0
184.25
TradDt
StrkPric
atm_premium
2025-10-28
3600.0
214.05
2025-10-29
3500.0
190.00
2025-10-30
3500.0
184.25
SHRIRAMFIN
25/11/2025
740
738.25
2025-10-30
57.10
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
TradDt
StrkPric
atm_premium
2025-10-28
720.0
58.45
2025-10-29
740.0
58.70
2025-10-30
740.0
57.10
High Straddle Range
High Volatile
PNB
25/11/2025
121
120.10
2025-10-30
6.65
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
TradDt
StrkPric
atm_premium
2025-10-28
122.0
7.30
2025-10-29
122.0
6.90
2025-10-30
121.0
6.65
SUNPHARMA
25/11/2025
1,700
1,703.40
2025-10-30
73.45
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
TradDt
StrkPric
atm_premium
2025-10-28
1700.0
80.00
2025-10-29
1720.0
77.95
2025-10-30
1700.0
73.45
VEDL
25/11/2025
510
506.95
2025-10-30
32.90
XpryDt
StrkPric
atm_premium
2025-02-27
440.0
32.5
2025-09-30
440.0
21.5
2025-11-25
510.0
32.9
TradDt
StrkPric
atm_premium
2025-10-28
505.0
34.60
2025-10-29
520.0
37.45
2025-10-30
510.0
32.90
BAJFINANCE
25/11/2025
1,060
1,052.20
2025-10-30
57.90
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
TradDt
StrkPric
atm_premium
2025-10-28
1080.0
60.95
2025-10-29
1070.0
58.85
2025-10-30
1060.0
57.90
HDFCAMC
25/11/2025
5,400
5,364.50
2025-10-30
263.30
XpryDt
StrkPric
atm_premium
2025-02-27
3950.0
258.15
2025-09-30
5600.0
270.15
2025-11-25
5400.0
263.30
TradDt
StrkPric
atm_premium
2025-10-28
5700.0
265.60
2025-10-29
5400.0
278.05
2025-10-30
5400.0
263.30
CGPOWER
25/11/2025
740
734.65
2025-10-30
42.50
XpryDt
StrkPric
atm_premium
2025-02-27
610.0
57.15
2025-09-30
740.0
45.35
2025-11-25
740.0
42.50
TradDt
StrkPric
atm_premium
2025-10-28
730.0
56.45
2025-10-29
750.0
48.60
2025-10-30
740.0
42.50
Low Volatile
IOC
25/11/2025
164
163.50
2025-10-30
8.40
XpryDt
StrkPric
atm_premium
2025-02-27
125.0
7.75
2025-09-30
140.0
5.70
2025-11-25
164.0
8.40
TradDt
StrkPric
atm_premium
2025-10-28
155.0
8.20
2025-10-29
164.0
8.05
2025-10-30
164.0
8.40
VBL
25/11/2025
485
485.25
2025-10-30
26.85
XpryDt
StrkPric
atm_premium
2025-02-27
560.0
46.75
2025-09-30
490.0
30.40
2025-11-25
485.0
26.85
TradDt
StrkPric
atm_premium
2025-10-28
460.0
33.95
2025-10-29
500.0
31.30
2025-10-30
485.0
26.85
DIXON
25/11/2025
15,750
15,644.20
2025-10-30
951.85
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
TradDt
StrkPric
atm_premium
2025-10-28
15500.0
1021.55
2025-10-29
15750.0
995.30
2025-10-30
15750.0
951.85
DABUR
25/11/2025
500
501.55
2025-10-30
23.75
XpryDt
StrkPric
atm_premium
2025-02-27
540.0
26.65
2025-09-30
555.0
24.00
2025-11-25
500.0
23.75
TradDt
StrkPric
atm_premium
2025-10-28
500.0
25.70
2025-10-29
505.0
24.55
2025-10-30
500.0
23.75
GAIL
25/11/2025
185
183.10
2025-10-30
10.30
XpryDt
StrkPric
atm_premium
2025-02-27
177.5
11.95
2025-09-30
175.0
8.55
2025-11-25
185.0
10.30
TradDt
StrkPric
atm_premium
2025-10-28
180.0
10.30
2025-10-29
185.0
10.85
2025-10-30
185.0
10.30
LTF
25/11/2025
270
267.90
2025-10-30
15.65
XpryDt
StrkPric
atm_premium
2025-02-27
145.0
10.50
2025-09-30
227.5
13.00
2025-11-25
270.0
15.65
TradDt
StrkPric
atm_premium
2025-10-28
270.0
16.50
2025-10-29
270.0
15.75
2025-10-30
270.0
15.65
ADANIENT
25/11/2025
2,540
2,526.90
2025-10-30
150.05
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
TradDt
StrkPric
atm_premium
2025-10-28
2500.0
150.85
2025-10-29
2560.0
151.65
2025-10-30
2540.0
150.05
EXIDEIND
25/11/2025
385
383.05
2025-10-30
24.05
XpryDt
StrkPric
atm_premium
2025-02-27
385.0
27.50
2025-09-30
410.0
22.20
2025-11-25
385.0
24.05
TradDt
StrkPric
atm_premium
2025-10-28
385.0
25.40
2025-10-29
385.0
25.50
2025-10-30
385.0
24.05
BHEL
25/11/2025
262
261.30
2025-10-30
16.00
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
TradDt
StrkPric
atm_premium
2025-10-28
240.0
17.70
2025-10-29
247.5
17.35
2025-10-30
262.5
16.00
UNIONBANK
25/11/2025
142
142.30
2025-10-30
8.75
XpryDt
StrkPric
atm_premium
2025-02-27
113.0
8.30
2025-09-30
127.5
7.05
2025-11-25
142.5
8.75
TradDt
StrkPric
atm_premium
2025-10-28
147.5
10.70
2025-10-29
147.5
10.35
2025-10-30
142.5
8.75
HDFCLIFE
25/11/2025
750
746.60
2025-10-30
27.50
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
TradDt
StrkPric
atm_premium
2025-10-28
750.0
31.00
2025-10-29
760.0
28.55
2025-10-30
750.0
27.50
Low Straddle Range
Low Volatile
DMART
25/11/2025
4,200
4,161.10
2025-10-30
200.25
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
TradDt
StrkPric
atm_premium
2025-10-28
4250.0
203.75
2025-10-29
4250.0
200.55
2025-10-30
4200.0
200.25
Low Volatile
JINDALSTEL
25/11/2025
1,080
1,070.20
2025-10-30
59.00
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
TradDt
StrkPric
atm_premium
2025-10-28
1080.0
72.80
2025-10-29
1080.0
60.85
2025-10-30
1080.0
59.00
SRF
25/11/2025
3,000
2,981.10
2025-10-30
157.80
XpryDt
StrkPric
atm_premium
2025-02-27
2820.0
188.40
2025-09-30
2900.0
140.25
2025-11-25
3000.0
157.80
TradDt
StrkPric
atm_premium
2025-10-28
3050.0
169.70
2025-10-29
3050.0
165.45
2025-10-30
3000.0
157.80
PFC
25/11/2025
405
405.05
2025-10-30
22.45
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
TradDt
StrkPric
atm_premium
2025-10-28
395.0
21.65
2025-10-29
410.0
22.35
2025-10-30
405.0
22.45
PERSISTENT
25/11/2025
6,000
5,961.70
2025-10-30
334.15
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
TradDt
StrkPric
atm_premium
2025-10-28
5900.0
355.65
2025-10-29
5900.0
345.20
2025-10-30
6000.0
334.15
M&M
25/11/2025
3,550
3,501.85
2025-10-30
202.55
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
TradDt
StrkPric
atm_premium
2025-10-28
3600.0
200.70
2025-10-29
3550.0
205.00
2025-10-30
3550.0
202.55
MCX
25/11/2025
9,100
9,101.55
2025-10-30
715.75
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
TradDt
StrkPric
atm_premium
2025-10-28
9200.0
804.10
2025-10-29
9200.0
783.30
2025-10-30
9100.0
715.75
High Straddle Range
High Volatile
WIPRO
25/11/2025
242
241.90
2025-10-30
11.85
XpryDt
StrkPric
atm_premium
2025-02-27
306.5
18.45
2025-09-30
245.0
11.05
2025-11-25
242.5
11.85
TradDt
StrkPric
atm_premium
2025-10-28
242.5
11.45
2025-10-29
242.5
11.60
2025-10-30
242.5
11.85
INDIANB
25/11/2025
860
854.85
2025-10-30
51.55
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
TradDt
StrkPric
atm_premium
2025-10-28
860.0
55.95
2025-10-29
860.0
53.25
2025-10-30
860.0
51.55
HINDUNILVR
25/11/2025
2,460
2,469.60
2025-10-30
89.75
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
TradDt
StrkPric
atm_premium
2025-10-28
2500.0
96.55
2025-10-29
2480.0
92.25
2025-10-30
2460.0
89.75
OBEROIRLTY
25/11/2025
1,760
1,750.25
2025-10-30
93.85
XpryDt
StrkPric
atm_premium
2025-02-27
1820.0
137.40
2025-09-30
1660.0
85.65
2025-11-25
1760.0
93.85
TradDt
StrkPric
atm_premium
2025-10-28
1720.0
96.45
2025-10-29
1720.0
91.70
2025-10-30
1760.0
93.85
RBLBANK
25/11/2025
325
324.95
2025-10-30
17.45
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
TradDt
StrkPric
atm_premium
2025-10-28
330.0
20.75
2025-10-29
325.0
18.75
2025-10-30
325.0
17.45
HCLTECH
25/11/2025
1,560
1,549.80
2025-10-30
70.60
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
TradDt
StrkPric
atm_premium
2025-10-28
1540.0
71.15
2025-10-29
1560.0
71.55
2025-10-30
1560.0
70.60
TMPV
25/11/2025
410
412.45
2025-10-30
27.75
XpryDt
StrkPric
atm_premium
2025-11-25
410.0
27.75
TradDt
StrkPric
atm_premium
2025-10-28
410.0
30.00
2025-10-29
410.0
29.40
2025-10-30
410.0
27.75
TRENT
25/11/2025
4,800
4,744.50
2025-10-30
331.80
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
TradDt
StrkPric
atm_premium
2025-10-28
4800.0
349.8
2025-10-29
4800.0
338.9
2025-10-30
4800.0
331.8
KALYANKJIL
25/11/2025
520
512.90
2025-10-30
39.05
XpryDt
StrkPric
atm_premium
2025-02-27
500.0
62.70
2025-09-30
500.0
37.80
2025-11-25
520.0
39.05
TradDt
StrkPric
atm_premium
2025-10-28
510.0
42.15
2025-10-29
520.0
39.95
2025-10-30
520.0
39.05
Low Volatile
SAIL
25/11/2025
138
137.05
2025-10-30
9.20
XpryDt
StrkPric
atm_premium
2025-02-27
107.5
9.35
2025-09-30
127.5
7.30
2025-11-25
138.0
9.20
TradDt
StrkPric
atm_premium
2025-10-28
133.0
12.45
2025-10-29
142.0
10.90
2025-10-30
138.0
9.20
PIDILITIND
25/11/2025
1,500
1,486.40
2025-10-30
69.80
XpryDt
StrkPric
atm_premium
2025-02-27
2960.0
158.70
2025-09-30
3140.0
123.65
2025-11-25
1500.0
69.80
TradDt
StrkPric
atm_premium
2025-10-28
1500.0
74.75
2025-10-29
1520.0
72.55
2025-10-30
1500.0
69.80
MUTHOOTFIN
25/11/2025
3,200
3,191.45
2025-10-30
223.60
XpryDt
StrkPric
atm_premium
2025-02-27
2200.0
176.8
2025-09-30
2850.0
144.0
2025-11-25
3200.0
223.6
TradDt
StrkPric
atm_premium
2025-10-28
3200.0
230.75
2025-10-29
3200.0
230.30
2025-10-30
3200.0
223.60
High Straddle Range
High Volatile
POWERGRID
25/11/2025
290
291.50
2025-10-30
14.05
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
TradDt
StrkPric
atm_premium
2025-10-28
285.0
13.60
2025-10-29
292.5
14.65
2025-10-30
290.0
14.05
High Volatile
LICHSGFIN
25/11/2025
575
570.45
2025-10-30
25.45
XpryDt
StrkPric
atm_premium
2025-02-27
590.0
38.25
2025-09-30
560.0
23.65
2025-11-25
575.0
25.45
TradDt
StrkPric
atm_premium
2025-10-28
590.0
31.85
2025-10-29
600.0
30.85
2025-10-30
575.0
25.45
INDHOTEL
25/11/2025
750
749.65
2025-10-30
38.60
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
TradDt
StrkPric
atm_premium
2025-10-28
750.0
40.10
2025-10-29
750.0
39.65
2025-10-30
750.0
38.60
ABB
25/11/2025
5,300
5,278.75
2025-10-30
303.00
XpryDt
StrkPric
atm_premium
2025-02-27
5500.0
508.1
2025-09-30
5200.0
254.9
2025-11-25
5300.0
303.0
TradDt
StrkPric
atm_premium
2025-10-28
5200.0
311.75
2025-10-29
5350.0
309.60
2025-10-30
5300.0
303.00
TECHM
25/11/2025
1,440
1,433.80
2025-10-30
68.55
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
TradDt
StrkPric
atm_premium
2025-10-28
1460.0
71.25
2025-10-29
1460.0
69.70
2025-10-30
1440.0
68.55
ULTRACEMCO
25/11/2025
12,100
12,053.00
2025-10-30
457.35
XpryDt
StrkPric
atm_premium
2025-02-27
11300.0
614.60
2025-09-30
12700.0
478.60
2025-11-25
12100.0
457.35
TradDt
StrkPric
atm_premium
2025-10-28
12000.0
487.75
2025-10-29
12100.0
475.30
2025-10-30
12100.0
457.35
LAURUSLABS
25/11/2025
970
970.35
2025-10-30
56.75
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
TradDt
StrkPric
atm_premium
2025-10-28
970.0
61.45
2025-10-29
970.0
58.40
2025-10-30
970.0
56.75
HINDZINC
25/11/2025
480
477.60
2025-10-30
30.65
XpryDt
StrkPric
atm_premium
2025-09-30
440.0
21.60
2025-11-25
480.0
30.65
TradDt
StrkPric
atm_premium
2025-10-28
475.0
32.50
2025-10-29
485.0
32.35
2025-10-30
480.0
30.65
High Volatile
JSWSTEEL
25/11/2025
1,210
1,210.00
2025-10-30
57.20
XpryDt
StrkPric
atm_premium
2025-02-27
940.0
51.05
2025-09-30
1080.0
47.65
2025-11-25
1210.0
57.20
TradDt
StrkPric
atm_premium
2025-10-28
1190.0
59.45
2025-10-29
1220.0
59.85
2025-10-30
1210.0
57.20
JSWENERGY
25/11/2025
540
538.15
2025-10-30
30.25
XpryDt
StrkPric
atm_premium
2025-02-27
470.0
45.40
2025-09-30
500.0
27.00
2025-11-25
540.0
30.25
TradDt
StrkPric
atm_premium
2025-10-28
540.0
32.10
2025-10-29
540.0
31.40
2025-10-30
540.0
30.25
Low Volatile
BANDHANBNK
25/11/2025
172
170.60
2025-10-30
13.35
XpryDt
StrkPric
atm_premium
2025-02-27
152.5
11.30
2025-09-30
162.5
9.65
2025-11-25
172.5
13.35
TradDt
StrkPric
atm_premium
2025-10-28
177.5
14.35
2025-10-29
172.5
14.10
2025-10-30
172.5
13.35
High Straddle Range
CONCOR
25/11/2025
550
549.60
2025-10-30
30.20
XpryDt
StrkPric
atm_premium
2025-02-27
750.0
48.95
2025-09-30
540.0
24.90
2025-11-25
550.0
30.20
TradDt
StrkPric
atm_premium
2025-10-28
540.0
30.0
2025-10-29
555.0
31.2
2025-10-30
550.0
30.2
SYMBOL Expiry Date Strike Price Spot Price Updated on ATM Premium Expiry Wise History Current Expiry History Straddle Range Indicative Volatility