ATM Premium Analysis Tool – Straddle & Volatility Screener for NSE Option Traders
Use our NSE options screener to perform ATM premium analysis, track straddle premiums, and find the most active call-put options—all in one powerful tool.
SYMBOL Expiry Date Strike Price Spot Price Updated on ATM Premium Expiry Wise History Current Expiry History Straddle Range Indicative Volatility
NIFTY
23/12/2025
25,850
25,818.60
2025-12-17
231.35
XpryDt
StrkPric
atm_premium
2024-08-08
24700.0
308.05
2024-08-14
24100.0
389.70
2024-08-22
24550.0
264.85
2024-08-29
24850.0
259.40
2024-09-05
25300.0
237.50
2024-09-12
24850.0
317.70
2024-09-19
25350.0
261.30
2024-09-26
25750.0
276.45
2024-10-03
26250.0
257.35
2024-10-10
25050.0
369.80
2024-10-17
24950.0
287.30
2024-10-24
24900.0
268.40
2024-10-31
24200.0
303.95
2024-11-14
24150.0
294.50
2024-11-28
23900.0
398.70
2024-12-05
24200.0
308.65
2024-12-12
24700.0
363.25
2024-12-19
24750.0
288.15
2024-12-26
23650.0
366.65
2025-01-02
23850.0
281.65
2025-01-09
24000.0
313.15
2025-01-16
23450.0
321.10
2025-01-23
23250.0
326.25
2025-01-30
23100.0
335.10
2025-02-06
23550.0
489.45
2025-02-13
23550.0
301.80
2025-02-20
22950.0
335.20
2025-02-27
22800.0
286.35
2025-03-06
22200.0
293.25
2025-03-13
22600.0
272.55
2025-03-27
23400.0
254.10
2025-04-03
23550.0
236.40
2025-04-09
23250.0
313.25
2025-04-17
22850.0
496.80
2025-04-30
24250.0
388.80
2025-05-08
24350.0
337.40
2025-05-15
24000.0
465.55
2025-05-22
25050.0
354.35
2025-05-29
24900.0
405.30
2025-06-05
24800.0
407.90
2025-06-12
25050.0
333.90
2025-06-19
24700.0
358.70
2025-06-26
25100.0
316.30
2025-07-03
25650.0
276.65
2025-07-10
25450.0
272.20
2025-07-17
25200.0
245.50
2025-07-24
25000.0
251.70
2025-07-31
24850.0
242.00
2025-08-07
24600.0
296.00
2025-08-14
24400.0
263.95
2025-08-28
24900.0
227.45
2025-09-09
24750.0
222.65
2025-09-16
25000.0
218.00
2025-09-23
25400.0
210.10
2025-09-30
25100.0
210.80
2025-10-07
24850.0
191.50
2025-10-14
25050.0
200.10
2025-10-20
25200.0
270.30
2025-11-04
26150.0
288.05
2025-11-18
25950.0
262.20
2025-11-25
26050.0
288.65
2025-12-02
26200.0
268.00
2025-12-09
26000.0
247.40
2025-12-16
25800.0
256.05
2025-12-23
25850.0
231.35
TradDt
StrkPric
atm_premium
2025-12-16
25900.0
257.15
2025-12-17
25850.0
231.35
Low Straddle Range
BANKNIFTY
30/12/2025
59,100
58,926.80
2025-12-17
888.05
XpryDt
StrkPric
atm_premium
2024-11-27
50300.0
1125.20
2024-12-24
53600.0
1201.20
2025-01-30
48700.0
1298.15
2025-02-27
49400.0
1241.45
2025-04-24
51200.0
1625.50
2025-05-29
55500.0
1260.40
2025-06-26
55600.0
1290.65
2025-07-31
56400.0
1100.85
2025-09-30
55700.0
819.15
2025-10-28
57000.0
892.95
2025-11-25
58500.0
996.90
2025-12-30
59100.0
888.05
TradDt
StrkPric
atm_premium
2025-11-25
59100.0
1571.65
2025-11-26
59800.0
1567.90
2025-11-27
60000.0
1516.85
2025-11-28
60100.0
1458.75
2025-12-01
59900.0
1444.50
2025-12-02
59700.0
1402.95
2025-12-03
59700.0
1345.80
2025-12-04
59700.0
1285.20
2025-12-05
60000.0
1204.85
2025-12-08
59600.0
1232.10
2025-12-09
59500.0
1192.85
2025-12-10
59300.0
1182.10
2025-12-11
59500.0
1064.05
2025-12-15
59700.0
964.65
2025-12-16
59300.0
938.75
2025-12-17
59100.0
888.05
Low Straddle Range
MIDCPNIFTY
30/12/2025
13,700
13,652.30
2025-12-17
304.95
XpryDt
StrkPric
atm_premium
2024-12-30
13125.0
305.25
2025-01-30
12250.0
356.25
2025-02-27
11125.0
467.95
2025-04-24
11250.0
500.10
2025-05-29
12850.0
419.80
2025-06-26
13000.0
413.40
2025-07-31
13200.0
315.05
2025-09-30
13200.0
270.50
2025-10-28
13225.0
279.05
2025-11-25
13925.0
326.35
2025-12-30
13700.0
304.95
TradDt
StrkPric
atm_premium
2025-11-25
13900.0
501.90
2025-11-26
14100.0
484.40
2025-11-27
14150.0
476.00
2025-11-28
14125.0
464.75
2025-12-01
14100.0
459.00
2025-12-02
14050.0
454.25
2025-12-03
13900.0
444.20
2025-12-04
13925.0
427.15
2025-12-05
14050.0
399.30
2025-12-08
13800.0
405.75
2025-12-09
13800.0
389.05
2025-12-10
13575.0
401.60
2025-12-11
13775.0
361.35
2025-12-15
13900.0
322.45
2025-12-16
13775.0
315.20
2025-12-17
13700.0
304.95
HINDZINC
30/12/2025
580
578.30
2025-12-17
30.85
XpryDt
StrkPric
atm_premium
2025-04-24
410.0
30.15
2025-05-29
440.0
23.15
2025-06-26
510.0
26.15
2025-07-31
440.0
18.55
2025-09-30
460.0
18.15
2025-10-28
515.0
27.85
2025-11-25
485.0
23.90
2025-12-30
580.0
30.85
TradDt
StrkPric
atm_premium
2025-11-25
465.0
28.35
2025-11-26
475.0
28.15
2025-11-27
480.0
28.20
2025-11-28
490.0
28.05
2025-12-01
505.0
30.20
2025-12-02
500.0
29.35
2025-12-03
505.0
29.65
2025-12-04
500.0
27.05
2025-12-05
500.0
26.70
2025-12-08
495.0
26.05
2025-12-09
495.0
25.05
2025-12-10
515.0
27.35
2025-12-11
525.0
26.10
2025-12-15
570.0
33.00
2025-12-16
570.0
31.40
2025-12-17
580.0
30.85
High Straddle Range
High Volatile
VEDL
30/12/2025
570
569.80
2025-12-17
22.20
XpryDt
StrkPric
atm_premium
2024-08-29
430.0
18.80
2024-09-26
460.0
19.60
2024-10-31
480.0
21.80
2024-12-26
520.0
21.70
2025-01-30
460.0
23.10
2025-02-27
410.0
23.10
2025-04-24
380.0
27.45
2025-05-29
440.0
18.90
2025-06-26
460.0
20.05
2025-07-31
450.0
19.60
2025-09-30
460.0
19.00
2025-10-28
485.0
20.60
2025-11-25
525.0
26.65
2025-12-30
570.0
22.20
TradDt
StrkPric
atm_premium
2025-11-25
510.0
30.85
2025-11-26
520.0
29.30
2025-11-27
525.0
30.60
2025-11-28
530.0
31.05
2025-12-01
535.0
31.20
2025-12-02
540.0
31.10
2025-12-03
535.0
29.55
2025-12-04
535.0
28.75
2025-12-05
530.0
27.60
2025-12-08
515.0
26.75
2025-12-09
520.0
26.35
2025-12-10
525.0
26.20
2025-12-11
530.0
24.50
2025-12-15
550.0
22.70
2025-12-16
570.0
25.95
2025-12-17
570.0
22.20
High Volatile
AXISBANK
30/12/2025
1,230
1,224.70
2025-12-17
30.80
XpryDt
StrkPric
atm_premium
2024-08-29
1170.0
31.90
2024-09-26
1220.0
30.75
2024-10-31
1200.0
33.30
2024-12-26
1150.0
33.55
2025-01-30
990.0
36.15
2025-02-27
1000.0
29.75
2025-04-24
1070.0
44.25
2025-05-29
1210.0
37.10
2025-06-26
1210.0
34.60
2025-07-31
1100.0
34.00
2025-09-30
1130.0
28.55
2025-10-28
1170.0
49.95
2025-11-25
1230.0
33.85
2025-12-30
1230.0
30.80
TradDt
StrkPric
atm_premium
2025-11-25
1270.0
50.75
2025-11-26
1300.0
50.90
2025-11-27
1290.0
51.80
2025-11-28
1290.0
50.40
2025-12-01
1280.0
49.85
2025-12-02
1270.0
47.95
2025-12-03
1280.0
44.40
2025-12-04
1280.0
43.70
2025-12-05
1290.0
40.65
2025-12-08
1280.0
39.35
2025-12-09
1280.0
36.70
2025-12-10
1280.0
36.70
2025-12-11
1280.0
34.15
2025-12-15
1290.0
30.45
2025-12-16
1220.0
37.00
2025-12-17
1230.0
30.80
CANBK
30/12/2025
150
150.20
2025-12-17
5.47
XpryDt
StrkPric
atm_premium
2024-08-29
107.5
4.85
2024-09-26
107.5
4.60
2024-10-31
105.0
4.70
2024-12-26
107.0
3.85
2025-01-30
98.0
5.15
2025-02-27
86.0
4.25
2025-04-24
91.0
5.50
2025-05-29
108.0
4.95
2025-06-26
112.0
4.85
2025-07-31
115.0
6.00
2025-09-30
117.0
4.65
2025-10-28
129.0
5.50
2025-11-25
144.0
6.03
2025-12-30
150.0
5.47
TradDt
StrkPric
atm_premium
2025-11-25
149.0
9.03
2025-11-26
151.0
8.88
2025-11-27
152.0
8.72
2025-11-28
152.0
8.45
2025-12-01
151.0
8.52
2025-12-02
152.0
8.47
2025-12-03
147.0
8.16
2025-12-04
148.0
7.92
2025-12-05
149.0
7.44
2025-12-08
144.0
7.13
2025-12-09
146.0
6.75
2025-12-10
146.0
6.54
2025-12-11
147.0
6.40
2025-12-15
148.0
5.70
2025-12-16
148.0
5.46
2025-12-17
150.0
5.47
SHRIRAMFIN
30/12/2025
870
864.20
2025-12-17
43.45
XpryDt
StrkPric
atm_premium
2024-08-29
3000.0
131.35
2024-09-26
3400.0
147.00
2024-10-31
3350.0
180.50
2024-12-26
3200.0
135.30
2025-01-30
530.0
38.30
2025-02-27
540.0
30.10
2025-04-24
640.0
37.55
2025-05-29
670.0
33.25
2025-06-26
670.0
32.75
2025-07-31
650.0
38.15
2025-09-30
630.0
25.55
2025-10-28
680.0
28.55
2025-11-25
830.0
37.55
2025-12-30
870.0
43.45
TradDt
StrkPric
atm_premium
2025-11-25
840.0
58.65
2025-11-26
860.0
56.00
2025-11-27
870.0
56.00
2025-11-28
860.0
53.95
2025-12-01
860.0
53.15
2025-12-02
850.0
50.55
2025-12-03
830.0
49.55
2025-12-04
830.0
49.10
2025-12-05
860.0
48.00
2025-12-08
840.0
44.90
2025-12-09
850.0
44.75
2025-12-10
840.0
43.15
2025-12-11
850.0
40.65
2025-12-15
860.0
40.45
2025-12-16
850.0
39.65
2025-12-17
870.0
43.45
High Straddle Range
High Volatile
BHARTIARTL
30/12/2025
2,100
2,108.00
2025-12-17
48.55
XpryDt
StrkPric
atm_premium
2024-08-29
1480.0
41.80
2024-09-26
1640.0
43.15
2024-10-31
1720.0
51.75
2024-12-26
1680.0
52.25
2025-01-30
1620.0
53.80
2025-02-27
1720.0
41.60
2025-04-24
1760.0
47.55
2025-05-29
1820.0
59.65
2025-06-26
1840.0
51.05
2025-07-31
1900.0
50.00
2025-09-30
1940.0
42.85
2025-10-28
1980.0
41.85
2025-11-25
2080.0
52.25
2025-12-30
2100.0
48.55
TradDt
StrkPric
atm_premium
2025-11-25
2180.0
82.45
2025-11-26
2140.0
80.40
2025-11-27
2140.0
80.40
2025-11-28
2120.0
77.75
2025-12-01
2100.0
76.60
2025-12-02
2120.0
73.35
2025-12-03
2100.0
69.75
2025-12-04
2120.0
66.90
2025-12-05
2120.0
64.55
2025-12-08
2100.0
64.30
2025-12-09
2100.0
62.95
2025-12-10
2080.0
63.30
2025-12-11
2060.0
57.85
2025-12-15
2080.0
52.80
2025-12-16
2100.0
51.65
2025-12-17
2100.0
48.55
RELIANCE
30/12/2025
1,550
1,544.40
2025-12-17
34.35
XpryDt
StrkPric
atm_premium
2024-08-29
2960.0
76.00
2024-09-26
2960.0
69.00
2024-10-31
2720.0
69.70
2024-12-26
1280.0
34.85
2025-01-30
1300.0
38.45
2025-02-27
1220.0
37.15
2025-04-24
1220.0
46.95
2025-05-29
1460.0
39.65
2025-06-26
1430.0
40.95
2025-07-31
1480.0
46.70
2025-09-30
1420.0
33.25
2025-10-28
1380.0
45.10
2025-11-25
1520.0
35.20
2025-12-30
1550.0
34.35
TradDt
StrkPric
atm_premium
2025-11-25
1550.0
62.15
2025-11-26
1580.0
58.80
2025-11-27
1580.0
56.30
2025-11-28
1580.0
55.00
2025-12-01
1580.0
51.70
2025-12-02
1560.0
51.50
2025-12-03
1550.0
50.10
2025-12-04
1540.0
50.50
2025-12-05
1550.0
47.70
2025-12-08
1550.0
46.75
2025-12-09
1530.0
46.20
2025-12-10
1540.0
43.95
2025-12-11
1550.0
41.50
2025-12-15
1560.0
35.45
2025-12-16
1550.0
36.30
2025-12-17
1550.0
34.35
SBIN
30/12/2025
975
975.85
2025-12-17
22.10
XpryDt
StrkPric
atm_premium
2024-08-29
810.0
27.55
2024-09-26
790.0
23.80
2024-10-31
820.0
23.50
2024-12-26
860.0
24.45
2025-01-30
770.0
28.70
2025-02-27
720.0
26.50
2025-04-24
760.0
31.55
2025-05-29
790.0
26.50
2025-06-26
790.0
24.85
2025-07-31
820.0
21.30
2025-09-30
860.0
23.55
2025-10-28
885.0
21.70
2025-11-25
960.0
25.20
2025-12-30
975.0
22.10
TradDt
StrkPric
atm_premium
2025-11-25
990.0
39.25
2025-11-26
990.0
38.20
2025-11-27
980.0
37.15
2025-11-28
985.0
35.65
2025-12-01
980.0
35.00
2025-12-02
975.0
34.65
2025-12-03
960.0
32.65
2025-12-04
955.0
31.65
2025-12-05
975.0
28.90
2025-12-08
960.0
29.00
2025-12-09
965.0
27.90
2025-12-10
960.0
27.50
2025-12-11
965.0
25.50
2025-12-15
970.0
23.10
2025-12-16
965.0
22.40
2025-12-17
975.0
22.10
ICICIBANK
30/12/2025
1,360
1,352.40
2025-12-17
29.50
XpryDt
StrkPric
atm_premium
2024-08-29
1190.0
31.25
2024-09-26
1250.0
30.20
2024-10-31
1270.0
40.70
2024-12-26
1350.0
33.65
2025-01-30
1230.0
52.45
2025-02-27
1260.0
34.85
2025-04-24
1320.0
53.25
2025-05-29
1460.0
35.75
2025-06-26
1420.0
37.85
2025-07-31
1430.0
47.85
2025-09-30
1420.0
29.55
2025-10-28
1400.0
43.25
2025-11-25
1360.0
34.25
2025-12-30
1360.0
29.50
TradDt
StrkPric
atm_premium
2025-11-25
1370.0
46.15
2025-11-26
1380.0
44.15
2025-11-27
1400.0
44.25
2025-11-28
1400.0
44.50
2025-12-01
1400.0
42.85
2025-12-02
1380.0
42.30
2025-12-03
1400.0
40.35
2025-12-04
1400.0
39.90
2025-12-05
1400.0
37.50
2025-12-08
1400.0
37.15
2025-12-09
1380.0
36.05
2025-12-10
1370.0
36.10
2025-12-11
1370.0
34.50
2025-12-15
1370.0
30.20
2025-12-16
1370.0
29.60
2025-12-17
1360.0
29.50
Low Straddle Range
Low Volatile
INFY
30/12/2025
1,600
1,602.00
2025-12-17
39.10
XpryDt
StrkPric
atm_premium
2024-08-29
1860.0
43.80
2024-09-26
1940.0
47.65
2024-10-31
1860.0
52.75
2024-12-26
2000.0
53.15
2025-01-30
1820.0
69.25
2025-02-27
1860.0
54.55
2025-04-24
1420.0
96.40
2025-05-29
1600.0
55.15
2025-06-26
1600.0
56.60
2025-07-31
1600.0
79.05
2025-09-30
1520.0
49.85
2025-10-28
1460.0
72.50
2025-11-25
1540.0
51.65
2025-12-30
1600.0
39.10
TradDt
StrkPric
atm_premium
2025-11-25
1540.0
80.45
2025-11-26
1560.0
77.00
2025-11-27
1560.0
75.45
2025-11-28
1560.0
72.85
2025-12-01
1560.0
72.05
2025-12-02
1560.0
71.35
2025-12-03
1580.0
62.85
2025-12-04
1600.0
57.70
2025-12-05
1620.0
55.25
2025-12-08
1620.0
55.15
2025-12-09
1600.0
52.95
2025-12-10
1600.0
52.40
2025-12-11
1600.0
48.50
2025-12-15
1600.0
43.00
2025-12-16
1600.0
41.50
2025-12-17
1600.0
39.10
BSE
30/12/2025
2,650
2,630.50
2025-12-17
146.35
XpryDt
StrkPric
atm_premium
2024-12-26
5700.0
330.00
2025-01-30
6000.0
387.10
2025-02-27
5100.0
359.25
2025-04-24
5700.0
441.55
2025-05-29
7250.0
451.70
2025-06-26
2700.0
202.00
2025-07-31
2450.0
162.25
2025-09-30
2200.0
152.35
2025-10-28
2450.0
149.60
2025-11-25
2800.0
160.45
2025-12-30
2650.0
146.35
TradDt
StrkPric
atm_premium
2025-11-25
2850.0
245.00
2025-11-26
2900.0
235.05
2025-11-27
2950.0
231.15
2025-11-28
2900.0
226.60
2025-12-01
2900.0
223.20
2025-12-02
2850.0
216.30
2025-12-03
2750.0
213.40
2025-12-04
2800.0
205.15
2025-12-05
2850.0
194.85
2025-12-08
2800.0
204.05
2025-12-09
2750.0
203.20
2025-12-10
2600.0
202.65
2025-12-11
2700.0
187.85
2025-12-15
2650.0
168.60
2025-12-16
2600.0
152.25
2025-12-17
2650.0
146.35
High Straddle Range
HDFCBANK
30/12/2025
990
984.00
2025-12-17
22.10
XpryDt
StrkPric
atm_premium
2024-08-29
1630.0
35.55
2024-09-26
1670.0
32.85
2024-10-31
1690.0
52.20
2024-12-26
1870.0
41.30
2025-01-30
1640.0
61.65
2025-02-27
1700.0
41.65
2025-04-24
1820.0
59.50
2025-05-29
1940.0
47.95
2025-06-26
1920.0
49.50
2025-07-31
1960.0
71.60
2025-09-30
970.0
23.35
2025-10-28
985.0
30.05
2025-11-25
995.0
25.15
2025-12-30
990.0
22.10
TradDt
StrkPric
atm_premium
2025-11-25
995.0
36.35
2025-11-26
1010.0
35.40
2025-11-27
1015.0
34.70
2025-11-28
1015.0
33.80
2025-12-01
1005.0
33.00
2025-12-02
995.0
33.20
2025-12-03
1005.0
32.05
2025-12-04
1005.0
30.80
2025-12-05
1010.0
28.95
2025-12-08
1010.0
28.30
2025-12-09
1000.0
28.05
2025-12-10
995.0
27.45
2025-12-11
1005.0
25.70
2025-12-15
1000.0
23.65
2025-12-16
1000.0
22.30
2025-12-17
990.0
22.10
Low Straddle Range
DIXON
30/12/2025
13,250
13,273.50
2025-12-17
630.05
XpryDt
StrkPric
atm_premium
2024-08-29
12400.0
593.60
2024-09-26
13100.0
667.80
2024-10-31
15500.0
858.50
2024-12-26
18000.0
775.00
2025-01-30
17250.0
1249.45
2025-02-27
14000.0
933.75
2025-04-24
14250.0
959.75
2025-05-29
16750.0
1310.50
2025-06-26
14250.0
702.65
2025-07-31
16000.0
1053.90
2025-09-30
18250.0
751.40
2025-10-28
16750.0
937.30
2025-11-25
15500.0
703.90
2025-12-30
13250.0
630.05
TradDt
StrkPric
atm_premium
2025-11-25
14500.0
976.05
2025-11-26
15000.0
952.15
2025-11-27
14750.0
924.00
2025-11-28
14750.0
903.05
2025-12-01
14750.0
870.45
2025-12-02
14500.0
834.70
2025-12-03
14000.0
837.40
2025-12-04
13750.0
818.65
2025-12-05
13750.0
770.30
2025-12-08
13500.0
793.80
2025-12-09
13500.0
735.35
2025-12-10
12500.0
919.60
2025-12-11
13000.0
706.65
2025-12-15
13750.0
615.95
2025-12-16
13750.0
615.05
2025-12-17
13250.0
630.05
High Straddle Range
POLYCAB
30/12/2025
7,100
7,079.50
2025-12-17
259.40
XpryDt
StrkPric
atm_premium
2024-08-29
6700.0
254.65
2024-09-26
6800.0
267.55
2024-10-31
7200.0
302.45
2024-12-26
7600.0
267.20
2025-01-30
6800.0
445.50
2025-02-27
5400.0
288.15
2025-04-24
5100.0
303.00
2025-05-29
6100.0
258.50
2025-06-26
6000.0
236.00
2025-07-31
7000.0
312.30
2025-09-30
7400.0
277.65
2025-10-28
7700.0
390.60
2025-11-25
7700.0
271.95
2025-12-30
7100.0
259.40
TradDt
StrkPric
atm_premium
2025-11-25
7500.0
343.90
2025-11-26
7600.0
334.45
2025-11-27
7500.0
328.70
2025-11-28
7500.0
337.10
2025-12-01
7400.0
351.90
2025-12-02
7400.0
343.70
2025-12-03
7300.0
335.80
2025-12-04
7400.0
313.20
2025-12-05
7300.0
303.45
2025-12-08
7100.0
338.15
2025-12-09
7200.0
324.65
2025-12-10
7200.0
318.60
2025-12-11
7300.0
300.20
2025-12-15
7400.0
252.35
2025-12-16
7400.0
245.60
2025-12-17
7100.0
259.40
INDIGO
30/12/2025
5,000
4,980.50
2025-12-17
194.60
XpryDt
StrkPric
atm_premium
2024-08-29
4300.0
147.05
2024-09-26
4950.0
171.00
2024-10-31
4700.0
186.10
2024-12-26
4450.0
143.75
2025-01-30
4100.0
227.15
2025-02-27
4250.0
187.10
2025-04-24
5150.0
263.20
2025-05-29
5600.0
270.70
2025-06-26
5300.0
257.35
2025-07-31
5850.0
241.20
2025-09-30
5700.0
164.00
2025-10-28
5850.0
171.45
2025-11-25
5800.0
184.10
2025-12-30
5000.0
194.60
TradDt
StrkPric
atm_premium
2025-11-25
5800.0
284.00
2025-11-26
5900.0
267.95
2025-11-27
5950.0
251.25
2025-11-28
5900.0
250.20
2025-12-01
5800.0
257.65
2025-12-02
5700.0
251.15
2025-12-03
5600.0
242.65
2025-12-04
5450.0
255.90
2025-12-05
5400.0
269.05
2025-12-08
4950.0
428.20
2025-12-09
5000.0
359.10
2025-12-10
4850.0
294.95
2025-12-11
4850.0
264.10
2025-12-15
5000.0
224.40
2025-12-16
5000.0
213.85
2025-12-17
5000.0
194.60
High Volatile
MARUTI
30/12/2025
16,400
16,397.90
2025-12-17
366.10
XpryDt
StrkPric
atm_premium
2024-08-29
12300.0
351.35
2024-09-26
12400.0
325.05
2024-10-31
12100.0
438.70
2024-12-26
11300.0
316.75
2025-01-30
12100.0
434.60
2025-02-27
12700.0
324.20
2025-04-24
11600.0
367.05
2025-05-29
12900.0
385.20
2025-06-26
12400.0
343.70
2025-07-31
12500.0
308.75
2025-09-30
15700.0
403.95
2025-10-28
16300.0
437.45
2025-11-25
15700.0
417.95
2025-12-30
16400.0
366.10
TradDt
StrkPric
atm_premium
2025-11-25
16000.0
669.95
2025-11-26
16300.0
619.10
2025-11-27
16000.0
618.25
2025-11-28
16000.0
608.95
2025-12-01
16200.0
583.95
2025-12-02
16300.0
574.00
2025-12-03
16200.0
553.50
2025-12-04
16100.0
543.45
2025-12-05
16300.0
499.60
2025-12-08
16200.0
482.90
2025-12-09
16100.0
479.40
2025-12-10
16000.0
475.25
2025-12-11
16300.0
454.35
2025-12-15
16500.0
394.10
2025-12-16
16400.0
373.40
2025-12-17
16400.0
366.10
HINDALCO
30/12/2025
850
848.80
2025-12-17
27.50
XpryDt
StrkPric
atm_premium
2024-08-29
640.0
22.90
2024-09-26
680.0
27.00
2024-10-31
760.0
29.90
2024-12-26
660.0
22.65
2025-01-30
620.0
25.40
2025-02-27
610.0
26.65
2025-04-24
600.0
36.35
2025-05-29
660.0
30.05
2025-06-26
640.0
23.60
2025-07-31
680.0
22.30
2025-09-30
750.0
23.70
2025-10-28
770.0
25.85
2025-11-25
800.0
29.65
2025-12-30
850.0
27.50
TradDt
StrkPric
atm_premium
2025-11-25
790.0
43.95
2025-11-26
810.0
40.85
2025-11-27
810.0
40.80
2025-11-28
810.0
39.90
2025-12-01
820.0
38.95
2025-12-02
810.0
37.90
2025-12-03
820.0
38.95
2025-12-04
820.0
37.10
2025-12-05
830.0
34.25
2025-12-08
820.0
34.60
2025-12-09
820.0
34.95
2025-12-10
820.0
35.15
2025-12-11
830.0
32.55
2025-12-15
850.0
29.50
2025-12-16
840.0
28.30
2025-12-17
850.0
27.50
MAXHEALTH
30/12/2025
1,040
1,031.10
2025-12-17
41.00
XpryDt
StrkPric
atm_premium
2024-12-26
1180.0
52.40
2025-01-30
1020.0
59.60
2025-02-27
1000.0
53.10
2025-04-24
1100.0
71.05
2025-05-29
1160.0
72.80
2025-06-26
1240.0
63.95
2025-07-31
1220.0
54.50
2025-09-30
1160.0
48.05
2025-10-28
1160.0
46.15
2025-11-25
1100.0
54.55
2025-12-30
1040.0
41.00
TradDt
StrkPric
atm_premium
2025-11-25
1160.0
74.60
2025-11-26
1180.0
70.60
2025-11-27
1160.0
66.30
2025-11-28
1160.0
64.50
2025-12-01
1140.0
65.90
2025-12-02
1120.0
60.25
2025-12-03
1100.0
58.20
2025-12-04
1080.0
56.70
2025-12-05
1100.0
53.55
2025-12-08
1080.0
52.65
2025-12-09
1080.0
49.15
2025-12-10
1080.0
46.80
2025-12-11
1100.0
44.30
2025-12-15
1080.0
39.85
2025-12-16
1080.0
39.20
2025-12-17
1040.0
41.00
BAJFINANCE
30/12/2025
1,000
999.60
2025-12-17
30.30
XpryDt
StrkPric
atm_premium
2024-08-29
6600.0
178.60
2024-09-26
7600.0
297.35
2024-10-31
6900.0
286.85
2024-12-26
7200.0
214.50
2025-01-30
7200.0
303.30
2025-02-27
8400.0
303.50
2025-04-24
8900.0
382.10
2025-05-29
9200.0
325.90
2025-06-26
9300.0
328.15
2025-07-31
940.0
42.70
2025-09-30
1010.0
34.00
2025-10-28
1060.0
44.25
2025-11-25
1020.0
35.35
2025-12-30
1000.0
30.30
TradDt
StrkPric
atm_premium
2025-11-25
990.0
50.00
2025-11-26
1020.0
47.25
2025-11-27
1040.0
48.50
2025-11-28
1040.0
49.10
2025-12-01
1030.0
49.00
2025-12-02
1030.0
49.00
2025-12-03
1030.0
47.25
2025-12-04
1030.0
45.80
2025-12-05
1050.0
43.85
2025-12-08
1030.0
42.15
2025-12-09
1020.0
40.85
2025-12-10
1020.0
39.45
2025-12-11
1010.0
36.80
2025-12-15
1020.0
33.35
2025-12-16
1000.0
32.05
2025-12-17
1000.0
30.30
PNB
30/12/2025
120
119.35
2025-12-17
3.97
XpryDt
StrkPric
atm_premium
2024-08-29
112.5
4.60
2024-09-26
112.5
4.95
2024-10-31
104.0
2.55
2024-12-26
108.0
4.40
2025-01-30
101.0
5.65
2025-02-27
93.0
4.60
2025-04-24
96.0
5.25
2025-05-29
99.0
4.25
2025-06-26
107.0
4.35
2025-07-31
114.0
4.90
2025-09-30
112.0
4.05
2025-10-28
117.0
5.00
2025-11-25
123.0
4.96
2025-12-30
120.0
3.97
TradDt
StrkPric
atm_premium
2025-11-25
124.0
7.11
2025-11-26
126.0
7.05
2025-11-27
126.0
6.81
2025-11-28
126.0
6.56
2025-12-01
126.0
6.38
2025-12-02
126.0
6.45
2025-12-03
121.0
6.47
2025-12-04
120.0
5.97
2025-12-05
122.0
5.51
2025-12-08
117.0
5.48
2025-12-09
118.0
5.06
2025-12-10
117.0
4.97
2025-12-11
118.0
4.66
2025-12-15
119.0
4.25
2025-12-16
117.0
4.16
2025-12-17
120.0
3.97
M&M
30/12/2025
3,600
3,612.80
2025-12-17
109.90
XpryDt
StrkPric
atm_premium
2024-08-29
2850.0
98.00
2024-09-26
2750.0
89.10
2024-10-31
3000.0
119.35
2024-12-26
3100.0
116.65
2025-01-30
2950.0
137.65
2025-02-27
2950.0
130.35
2025-04-24
2600.0
134.85
2025-05-29
3150.0
124.75
2025-06-26
3000.0
116.00
2025-07-31
3200.0
128.20
2025-09-30
3650.0
125.00
2025-10-28
3500.0
118.60
2025-11-25
3750.0
132.70
2025-12-30
3600.0
109.90
TradDt
StrkPric
atm_premium
2025-11-25
3700.0
202.35
2025-11-26
3700.0
193.70
2025-11-27
3700.0
192.75
2025-11-28
3800.0
188.25
2025-12-01
3750.0
182.30
2025-12-02
3750.0
175.75
2025-12-03
3650.0
163.35
2025-12-04
3700.0
163.05
2025-12-05
3750.0
150.70
2025-12-08
3700.0
147.60
2025-12-09
3650.0
147.80
2025-12-10
3650.0
145.70
2025-12-11
3650.0
136.80
2025-12-15
3600.0
124.25
2025-12-16
3650.0
117.40
2025-12-17
3600.0
109.90
ETERNAL
30/12/2025
285
284.45
2025-12-17
11.40
XpryDt
StrkPric
atm_premium
2025-04-24
220.0
11.35
2025-05-29
245.0
12.60
2025-06-26
250.0
12.40
2025-07-31
260.0
15.20
2025-09-30
330.0
12.65
2025-10-28
355.0
21.00
2025-11-25
310.0
13.80
2025-12-30
285.0
11.40
TradDt
StrkPric
atm_premium
2025-11-25
305.0
19.30
2025-11-26
310.0
18.50
2025-11-27
305.0
18.15
2025-11-28
300.0
18.15
2025-12-01
305.0
17.45
2025-12-02
305.0
16.80
2025-12-03
300.0
16.05
2025-12-04
300.0
15.80
2025-12-05
295.0
15.80
2025-12-08
285.0
15.50
2025-12-09
295.0
14.60
2025-12-10
285.0
14.50
2025-12-11
290.0
13.30
2025-12-15
300.0
11.80
2025-12-16
285.0
12.15
2025-12-17
285.0
11.40
TRENT
30/12/2025
4,100
4,045.15
2025-12-17
151.80
XpryDt
StrkPric
atm_premium
2024-08-29
6500.0
294.95
2024-09-26
7200.0
363.45
2024-10-31
7800.0
395.35
2024-12-26
7000.0
310.75
2025-01-30
6200.0
369.45
2025-02-27
5100.0
275.90
2025-04-24
4800.0
319.10
2025-05-29
5600.0
282.00
2025-06-26
5600.0
252.65
2025-07-31
5400.0
248.25
2025-09-30
5200.0
233.95
2025-10-28
4700.0
198.10
2025-11-25
4400.0
175.60
2025-12-30
4100.0
151.80
TradDt
StrkPric
atm_premium
2025-11-25
4300.0
259.20
2025-11-26
4300.0
253.20
2025-11-27
4300.0
240.45
2025-11-28
4300.0
236.35
2025-12-01
4200.0
231.30
2025-12-02
4300.0
226.35
2025-12-03
4200.0
214.80
2025-12-04
4200.0
208.85
2025-12-05
4200.0
195.25
2025-12-08
4100.0
200.45
2025-12-09
4100.0
195.60
2025-12-10
4000.0
195.60
2025-12-11
4100.0
183.55
2025-12-15
4100.0
162.75
2025-12-16
4100.0
155.15
2025-12-17
4100.0
151.80
Low Volatile
TATASTEEL
30/12/2025
170
170.35
2025-12-17
5.18
XpryDt
StrkPric
atm_premium
2024-08-29
150.0
5.65
2024-09-26
155.0
5.90
2024-10-31
155.0
5.55
2024-12-26
150.0
4.95
2025-01-30
130.0
5.70
2025-02-27
135.0
5.85
2025-04-24
135.0
8.30
2025-05-29
157.5
5.90
2025-06-26
152.5
5.60
2025-07-31
162.5
5.80
2025-09-30
172.5
5.95
2025-10-28
175.0
6.10
2025-11-25
180.0
8.03
2025-12-30
170.0
5.18
TradDt
StrkPric
atm_premium
2025-11-25
167.5
9.44
2025-11-26
170.0
8.76
2025-11-27
170.0
8.66
2025-11-28
170.0
8.46
2025-12-01
170.0
8.23
2025-12-02
170.0
8.20
2025-12-03
167.5
7.93
2025-12-04
167.5
7.64
2025-12-05
167.5
7.21
2025-12-08
165.0
7.12
2025-12-09
162.5
7.17
2025-12-10
162.5
6.72
2025-12-11
167.5
6.59
2025-12-15
172.5
5.96
2025-12-16
170.0
5.53
2025-12-17
170.0
5.18
EICHERMOT
30/12/2025
7,150
7,124.45
2025-12-17
207.80
XpryDt
StrkPric
atm_premium
2024-08-29
4800.0
140.25
2024-09-26
4850.0
141.80
2024-10-31
4800.0
149.15
2024-12-26
4850.0
138.20
2025-01-30
5000.0
172.00
2025-02-27
4700.0
174.85
2025-04-24
5350.0
205.85
2025-05-29
5550.0
208.20
2025-06-26
5300.0
163.50
2025-07-31
5650.0
140.45
2025-09-30
6900.0
201.25
2025-10-28
6950.0
209.60
2025-11-25
6900.0
268.60
2025-12-30
7150.0
207.80
TradDt
StrkPric
atm_premium
2025-11-25
7250.0
356.15
2025-11-26
7250.0
330.30
2025-11-27
7050.0
326.55
2025-11-28
7100.0
315.80
2025-12-01
7150.0
305.80
2025-12-02
7150.0
292.75
2025-12-03
7100.0
278.90
2025-12-04
7150.0
276.15
2025-12-05
7250.0
263.60
2025-12-08
7150.0
259.05
2025-12-09
7150.0
252.35
2025-12-10
7250.0
261.10
2025-12-11
7250.0
250.00
2025-12-15
7150.0
226.40
2025-12-16
7100.0
212.90
2025-12-17
7150.0
207.80
NATIONALUM
30/12/2025
280
279.45
2025-12-17
11.70
XpryDt
StrkPric
atm_premium
2024-08-29
165.0
9.10
2024-09-26
180.0
8.60
2024-10-31
232.5
14.30
2024-12-26
230.0
10.00
2025-01-30
205.0
11.60
2025-02-27
181.0
11.00
2025-04-24
145.0
10.60
2025-05-29
175.0
11.00
2025-06-26
185.0
8.65
2025-07-31
190.0
8.95
2025-09-30
210.0
9.90
2025-10-28
227.5
10.45
2025-11-25
262.5
12.09
2025-12-30
280.0
11.70
TradDt
StrkPric
atm_premium
2025-11-25
255.0
17.45
2025-11-26
260.0
16.74
2025-11-27
262.5
17.38
2025-11-28
262.5
16.86
2025-12-01
265.0
16.70
2025-12-02
267.5
16.40
2025-12-03
267.5
16.20
2025-12-04
270.0
15.40
2025-12-05
275.0
14.70
2025-12-08
270.0
14.60
2025-12-09
267.5
14.75
2025-12-10
265.0
14.50
2025-12-11
265.0
13.95
2025-12-15
280.0
12.80
2025-12-16
277.5
12.15
2025-12-17
280.0
11.70
TMPV
30/12/2025
350
346.35
2025-12-17
12.00
XpryDt
StrkPric
atm_premium
2025-11-25
400.0
22.65
2025-12-30
350.0
12.00
TradDt
StrkPric
atm_premium
2025-11-25
360.0
23.15
2025-11-26
360.0
21.75
2025-11-27
360.0
21.20
2025-11-28
360.0
21.00
2025-12-01
370.0
21.05
2025-12-02
360.0
19.80
2025-12-03
360.0
19.10
2025-12-04
360.0
18.90
2025-12-05
360.0
18.35
2025-12-08
350.0
16.65
2025-12-09
350.0
16.65
2025-12-10
340.0
15.65
2025-12-11
350.0
14.40
2025-12-15
350.0
13.00
2025-12-16
350.0
12.60
2025-12-17
350.0
12.00
SUNPHARMA
30/12/2025
1,800
1,793.05
2025-12-17
39.05
XpryDt
StrkPric
atm_premium
2024-08-29
1740.0
34.95
2024-09-26
1860.0
30.75
2024-10-31
1920.0
48.90
2024-12-26
1820.0
34.15
2025-01-30
1780.0
54.75
2025-02-27
1700.0
52.00
2025-04-24
1700.0
71.50
2025-05-29
1740.0
67.90
2025-06-26
1680.0
55.80
2025-07-31
1700.0
39.10
2025-09-30
1620.0
39.20
2025-10-28
1660.0
43.80
2025-11-25
1740.0
47.25
2025-12-30
1800.0
39.05
TradDt
StrkPric
atm_premium
2025-11-25
1780.0
71.45
2025-11-26
1820.0
67.00
2025-11-27
1820.0
61.05
2025-11-28
1840.0
62.55
2025-12-01
1820.0
62.95
2025-12-02
1820.0
61.75
2025-12-03
1820.0
57.05
2025-12-04
1820.0
54.40
2025-12-05
1820.0
51.05
2025-12-08
1800.0
48.20
2025-12-09
1780.0
49.55
2025-12-10
1800.0
46.90
2025-12-11
1820.0
43.30
2025-12-15
1800.0
40.25
2025-12-16
1780.0
42.50
2025-12-17
1800.0
39.05
Low Straddle Range
MCX
30/12/2025
10,100
10,025.00
2025-12-17
458.85
XpryDt
StrkPric
atm_premium
2024-08-29
4650.0
231.65
2024-09-26
5300.0
256.15
2024-10-31
6600.0
408.40
2024-12-26
6600.0
325.30
2025-01-30
6000.0
406.50
2025-02-27
5500.0
296.60
2025-04-24
5400.0
393.65
2025-05-29
6500.0
381.05
2025-06-26
7600.0
419.20
2025-07-31
8200.0
390.30
2025-09-30
8000.0
412.30
2025-10-28
9600.0
509.05
2025-11-25
9500.0
481.05
2025-12-30
10100.0
458.85
TradDt
StrkPric
atm_premium
2025-11-25
9900.0
712.00
2025-11-26
10300.0
708.75
2025-11-27
10500.0
700.25
2025-11-28
10100.0
701.00
2025-12-01
10300.0
678.95
2025-12-02
10300.0
666.75
2025-12-03
10200.0
663.95
2025-12-04
10200.0
647.70
2025-12-05
10400.0
597.45
2025-12-08
10200.0
606.45
2025-12-09
10400.0
584.75
2025-12-10
9900.0
592.80
2025-12-11
10000.0
554.90
2025-12-15
10200.0
486.20
2025-12-16
10200.0
471.75
2025-12-17
10100.0
458.85
KOTAKBANK
30/12/2025
2,180
2,173.20
2025-12-17
50.10
XpryDt
StrkPric
atm_premium
2024-08-29
1780.0
44.55
2024-09-26
1820.0
41.85
2024-10-31
1880.0
62.25
2024-12-26
1800.0
49.35
2025-01-30
1760.0
81.10
2025-02-27
1960.0
57.70
2025-04-24
2120.0
78.90
2025-05-29
2120.0
63.45
2025-06-26
2100.0
61.50
2025-07-31
2140.0
81.75
2025-09-30
2060.0
51.95
2025-10-28
2160.0
73.00
2025-11-25
2100.0
58.25
2025-12-30
2180.0
50.10
TradDt
StrkPric
atm_premium
2025-11-25
2080.0
80.55
2025-11-26
2120.0
77.30
2025-11-27
2120.0
77.45
2025-11-28
2140.0
77.25
2025-12-01
2160.0
75.15
2025-12-02
2160.0
73.25
2025-12-03
2160.0
71.05
2025-12-04
2140.0
69.95
2025-12-05
2160.0
66.50
2025-12-08
2140.0
64.25
2025-12-09
2140.0
63.10
2025-12-10
2140.0
62.40
2025-12-11
2180.0
60.10
2025-12-15
2200.0
54.55
2025-12-16
2180.0
54.55
2025-12-17
2180.0
50.10
FEDERALBNK
30/12/2025
265
263.60
2025-12-17
7.30
XpryDt
StrkPric
atm_premium
2024-08-29
202.5
7.15
2024-09-26
187.5
6.15
2024-10-31
195.0
7.75
2024-12-26
215.0
6.75
2025-01-30
192.5
9.95
2025-02-27
180.0
7.80
2025-04-24
190.0
9.65
2025-05-29
200.0
7.20
2025-06-26
205.0
6.95
2025-07-31
212.5
9.30
2025-09-30
200.0
5.75
2025-10-28
217.5
9.90
2025-11-25
240.0
7.84
2025-12-30
265.0
7.30
TradDt
StrkPric
atm_premium
2025-11-25
255.0
12.36
2025-11-26
257.5
11.75
2025-11-27
255.0
11.17
2025-11-28
257.5
11.35
2025-12-01
257.5
10.90
2025-12-02
260.0
10.85
2025-12-03
260.0
10.70
2025-12-04
260.0
10.45
2025-12-05
260.0
9.80
2025-12-08
257.5
9.65
2025-12-09
262.5
9.80
2025-12-10
260.0
9.45
2025-12-11
262.5
8.95
2025-12-15
265.0
8.15
2025-12-16
262.5
7.70
2025-12-17
265.0
7.30
CUMMINSIND
30/12/2025
4,500
4,512.70
2025-12-17
136.40
XpryDt
StrkPric
atm_premium
2024-08-29
3750.0
144.00
2024-09-26
3800.0
155.50
2024-10-31
3700.0
141.80
2024-12-26
3600.0
138.00
2025-01-30
2950.0
139.55
2025-02-27
2750.0
132.45
2025-04-24
2800.0
175.25
2025-05-29
3050.0
166.60
2025-06-26
3300.0
123.30
2025-07-31
3550.0
127.30
2025-09-30
4150.0
140.05
2025-10-28
3950.0
131.80
2025-11-25
4400.0
166.55
2025-12-30
4500.0
136.40
TradDt
StrkPric
atm_premium
2025-11-25
4350.0
252.45
2025-11-26
4450.0
236.85
2025-11-27
4500.0
239.75
2025-11-28
4500.0
231.30
2025-12-01
4550.0
230.40
2025-12-02
4500.0
220.15
2025-12-03
4550.0
208.70
2025-12-04
4500.0
204.10
2025-12-05
4500.0
195.50
2025-12-08
4450.0
198.35
2025-12-09
4500.0
186.85
2025-12-10
4550.0
186.05
2025-12-11
4550.0
174.55
2025-12-15
4550.0
156.90
2025-12-16
4500.0
141.30
2025-12-17
4500.0
136.40
SAMMAANCAP
30/12/2025
145
145.80
2025-12-17
8.86
XpryDt
StrkPric
atm_premium
2025-09-30
135.0
8.00
2025-10-28
165.0
6.80
2025-11-25
177.5
10.09
2025-12-30
145.0
8.86
TradDt
StrkPric
atm_premium
2025-11-25
152.5
44.40
2025-11-26
157.5
12.45
2025-11-27
157.5
11.20
2025-11-28
155.0
10.95
2025-12-01
155.0
10.99
2025-12-02
152.5
9.09
2025-12-03
155.0
9.02
2025-12-04
150.0
11.30
2025-12-05
150.0
7.02
2025-12-08
142.5
16.34
2025-12-09
140.0
17.51
2025-12-10
145.0
18.65
2025-12-11
145.0
18.65
2025-12-15
150.0
10.82
2025-12-16
147.5
11.97
2025-12-17
145.0
8.86
High Straddle Range
High Volatile
ITC
30/12/2025
400
399.80
2025-12-17
7.35
XpryDt
StrkPric
atm_premium
2024-08-29
505.0
13.10
2024-09-26
515.0
13.55
2024-10-31
490.0
14.35
2024-12-26
470.0
11.85
2025-01-30
440.0
13.70
2025-02-27
410.0
11.80
2025-04-24
420.0
11.20
2025-05-29
435.0
13.95
2025-06-26
415.0
10.60
2025-07-31
425.0
7.65
2025-09-30
410.0
9.30
2025-10-28
402.5
9.45
2025-11-25
410.0
8.10
2025-12-30
400.0
7.35
TradDt
StrkPric
atm_premium
2025-11-25
405.0
12.60
2025-11-26
405.0
11.80
2025-11-27
407.5
11.15
2025-11-28
407.5
11.35
2025-12-01
405.0
11.90
2025-12-02
402.5
12.00
2025-12-03
402.5
11.50
2025-12-04
405.0
10.65
2025-12-05
405.0
9.80
2025-12-08
402.5
10.15
2025-12-09
402.5
9.90
2025-12-10
405.0
9.20
2025-12-11
405.0
8.55
2025-12-15
405.0
7.55
2025-12-16
402.5
7.40
2025-12-17
400.0
7.35
Low Straddle Range
TCS
30/12/2025
3,220
3,217.80
2025-12-17
79.25
XpryDt
StrkPric
atm_premium
2024-08-29
4450.0
107.25
2024-09-26
4550.0
118.95
2024-10-31
4150.0
102.45
2024-12-26
4500.0
116.80
2025-01-30
4150.0
126.15
2025-02-27
3950.0
111.85
2025-04-24
3240.0
145.05
2025-05-29
3560.0
103.90
2025-06-26
3440.0
101.85
2025-07-31
3200.0
88.05
2025-09-30
3180.0
87.20
2025-10-28
2980.0
84.85
2025-11-25
3140.0
88.70
2025-12-30
3220.0
79.25
TradDt
StrkPric
atm_premium
2025-11-25
3140.0
133.40
2025-11-26
3180.0
127.15
2025-11-27
3160.0
124.50
2025-11-28
3160.0
121.75
2025-12-01
3160.0
120.95
2025-12-02
3160.0
117.90
2025-12-03
3200.0
109.70
2025-12-04
3240.0
104.75
2025-12-05
3260.0
102.75
2025-12-08
3240.0
104.30
2025-12-09
3220.0
101.10
2025-12-10
3200.0
101.00
2025-12-11
3200.0
95.55
2025-12-15
3240.0
84.70
2025-12-16
3220.0
82.50
2025-12-17
3220.0
79.25
High Volatile
BAJAJ-AUTO
30/12/2025
8,900
8,894.80
2025-12-17
245.05
XpryDt
StrkPric
atm_premium
2024-08-29
9900.0
301.95
2024-09-26
11800.0
422.80
2024-10-31
10100.0
383.00
2024-12-26
9100.0
313.00
2025-01-30
8600.0
433.60
2025-02-27
8500.0
301.75
2025-04-24
7800.0
391.55
2025-05-29
8500.0
331.45
2025-06-26
8500.0
283.50
2025-07-31
8390.0
260.50
2025-09-30
9100.0
296.55
2025-10-28
9000.0
306.15
2025-11-25
8900.0
294.20
2025-12-30
8900.0
245.05
TradDt
StrkPric
atm_premium
2025-11-25
9100.0
439.15
2025-11-26
9200.0
407.10
2025-11-27
9100.0
411.80
2025-11-28
9100.0
406.65
2025-12-01
9200.0
396.95
2025-12-02
9100.0
385.95
2025-12-03
9000.0
370.30
2025-12-04
9100.0
361.25
2025-12-05
9200.0
344.90
2025-12-08
9100.0
342.10
2025-12-09
9000.0
330.75
2025-12-10
9000.0
313.20
2025-12-11
9100.0
298.70
2025-12-15
9000.0
272.20
2025-12-16
9000.0
261.40
2025-12-17
8900.0
245.05
AUBANK
30/12/2025
990
990.30
2025-12-17
32.35
XpryDt
StrkPric
atm_premium
2024-08-29
610.0
21.75
2024-09-26
720.0
26.35
2024-10-31
690.0
30.50
2024-12-26
580.0
21.05
2025-01-30
590.0
34.90
2025-02-27
535.0
25.95
2025-04-24
555.0
32.15
2025-05-29
685.0
31.60
2025-06-26
770.0
30.35
2025-07-31
795.0
40.25
2025-09-30
710.0
25.75
2025-10-28
800.0
41.55
2025-11-25
890.0
32.35
2025-12-30
990.0
32.35
TradDt
StrkPric
atm_premium
2025-11-25
950.0
50.90
2025-11-26
960.0
48.65
2025-11-27
950.0
47.45
2025-11-28
960.0
46.45
2025-12-01
950.0
45.95
2025-12-02
960.0
45.20
2025-12-03
960.0
44.10
2025-12-04
950.0
42.70
2025-12-05
960.0
40.05
2025-12-08
960.0
39.00
2025-12-09
970.0
40.70
2025-12-10
990.0
40.45
2025-12-11
980.0
39.55
2025-12-15
980.0
35.50
2025-12-16
980.0
32.95
2025-12-17
990.0
32.35
SBILIFE
30/12/2025
2,020
2,010.20
2025-12-17
44.60
XpryDt
StrkPric
atm_premium
2024-08-29
1700.0
52.75
2024-09-26
1860.0
63.35
2024-10-31
1720.0
63.70
2024-12-26
1440.0
48.65
2025-01-30
1540.0
70.25
2025-02-27
1460.0
45.10
2025-04-24
1520.0
57.25
2025-05-29
1780.0
46.75
2025-06-26
1760.0
53.90
2025-07-31
1800.0
60.55
2025-09-30
1820.0
51.95
2025-10-28
1840.0
57.60
2025-11-25
2000.0
47.50
2025-12-30
2020.0
44.60
TradDt
StrkPric
atm_premium
2025-11-25
2040.0
86.75
2025-11-26
2040.0
81.50
2025-11-27
2020.0
77.15
2025-11-28
1980.0
75.00
2025-12-01
1980.0
74.45
2025-12-02
2000.0
72.85
2025-12-03
1980.0
69.70
2025-12-04
2020.0
69.90
2025-12-05
2040.0
64.90
2025-12-08
2020.0
63.40
2025-12-09
2020.0
61.05
2025-12-10
2020.0
57.75
2025-12-11
2020.0
51.65
2025-12-15
2040.0
45.75
2025-12-16
2040.0
46.55
2025-12-17
2020.0
44.60
Low Straddle Range
Low Volatile
HDFCLIFE
30/12/2025
760
753.50
2025-12-17
20.25
XpryDt
StrkPric
atm_premium
2024-08-29
690.0
23.90
2024-09-26
705.0
23.10
2024-10-31
745.0
18.50
2024-12-26
630.0
20.80
2025-01-30
640.0
23.05
2025-02-27
630.0
20.40
2025-04-24
685.0
29.55
2025-05-29
750.0
22.55
2025-06-26
750.0
23.80
2025-07-31
740.0
23.80
2025-09-30
770.0
24.15
2025-10-28
760.0
28.75
2025-11-25
780.0
22.50
2025-12-30
760.0
20.25
TradDt
StrkPric
atm_premium
2025-11-25
770.0
33.80
2025-11-26
790.0
32.75
2025-11-27
780.0
31.65
2025-11-28
770.0
32.55
2025-12-01
770.0
31.50
2025-12-02
760.0
30.45
2025-12-03
750.0
29.15
2025-12-04
770.0
29.35
2025-12-05
770.0
27.40
2025-12-08
770.0
28.40
2025-12-09
770.0
27.50
2025-12-10
770.0
25.95
2025-12-11
780.0
26.05
2025-12-15
780.0
23.85
2025-12-16
770.0
23.35
2025-12-17
760.0
20.25
Low Straddle Range
Low Volatile
IDEA
30/12/2025
11
11.13
2025-12-17
0.85
XpryDt
StrkPric
atm_premium
2024-08-29
16.0
1.10
2024-09-26
13.0
1.05
2024-10-31
9.0
0.75
2025-01-30
9.0
0.70
2025-02-27
8.0
0.95
2025-04-24
7.0
0.65
2025-05-29
7.0
0.80
2025-06-26
7.0
0.50
2025-07-31
8.0
0.55
2025-09-30
8.0
0.80
2025-10-28
9.0
0.90
2025-11-25
10.0
0.90
2025-12-30
11.0
0.85
TradDt
StrkPric
atm_premium
2025-11-10
10.0
1.72
2025-11-25
10.0
1.19
2025-11-26
10.0
1.16
2025-11-27
10.0
1.16
2025-11-28
10.0
1.09
2025-12-01
10.0
1.09
2025-12-02
10.0
1.18
2025-12-03
11.0
1.36
2025-12-04
11.0
1.36
2025-12-05
11.0
1.37
2025-12-08
10.0
1.24
2025-12-09
11.0
1.29
2025-12-10
11.0
1.26
2025-12-11
11.0
1.22
2025-12-15
11.0
1.10
2025-12-16
11.0
0.97
2025-12-17
11.0
0.85
High Straddle Range
High Volatile
360ONE
30/12/2025
1,140
1,126.10
2025-12-17
46.40
XpryDt
StrkPric
atm_premium
2025-07-31
1200.0
53.90
2025-09-30
1100.0
42.25
2025-10-28
1160.0
61.35
2025-11-25
1100.0
44.65
2025-12-30
1140.0
46.40
TradDt
StrkPric
atm_premium
2025-11-13
1100.0
182.65
2025-11-14
1080.0
85.25
2025-11-25
1120.0
81.75
2025-11-27
1160.0
75.20
2025-11-28
1180.0
74.55
2025-12-01
1180.0
70.60
2025-12-02
1160.0
68.35
2025-12-03
1140.0
65.10
2025-12-04
1140.0
62.90
2025-12-05
1160.0
59.20
2025-12-08
1140.0
58.35
2025-12-09
1120.0
57.25
2025-12-10
1100.0
56.00
2025-12-11
1140.0
54.90
2025-12-15
1140.0
48.20
2025-12-16
1140.0
49.30
2025-12-17
1140.0
46.40
HEROMOTOCO
30/12/2025
5,850
5,816.95
2025-12-17
186.10
XpryDt
StrkPric
atm_premium
2024-08-29
5100.0
200.30
2024-09-26
5800.0
212.40
2024-10-31
5200.0
202.70
2024-12-26
4600.0
149.15
2025-01-30
4100.0
157.85
2025-02-27
3900.0
147.75
2025-04-24
3650.0
175.75
2025-05-29
4350.0
173.30
2025-06-26
4300.0
160.60
2025-07-31
4350.0
155.95
2025-09-30
5350.0
196.90
2025-10-28
5550.0
201.95
2025-11-25
5550.0
224.90
2025-12-30
5850.0
186.10
TradDt
StrkPric
atm_premium
2025-11-25
6100.0
320.65
2025-11-26
6200.0
304.10
2025-11-27
6200.0
311.40
2025-11-28
6200.0
311.65
2025-12-01
6300.0
321.05
2025-12-02
6300.0
298.40
2025-12-03
6250.0
276.35
2025-12-04
6350.0
280.50
2025-12-05
6400.0
263.80
2025-12-08
6200.0
260.05
2025-12-09
6000.0
252.25
2025-12-10
6000.0
239.85
2025-12-11
6000.0
227.20
2025-12-15
5950.0
207.00
2025-12-16
5950.0
196.15
2025-12-17
5850.0
186.10
BEL
30/12/2025
385
385.60
2025-12-17
12.25
XpryDt
StrkPric
atm_premium
2024-08-29
305.0
13.85
2024-09-26
290.0
12.10
2024-10-31
290.0
13.90
2024-12-26
315.0
12.15
2025-01-30
280.0
14.70
2025-02-27
250.0
14.10
2025-04-24
285.0
15.70
2025-05-29
365.0
22.85
2025-06-26
395.0
17.15
2025-07-31
395.0
16.45
2025-09-30
415.0
14.70
2025-10-28
410.0
14.20
2025-11-25
425.0
16.00
2025-12-30
385.0
12.25
TradDt
StrkPric
atm_premium
2025-11-25
415.0
23.80
2025-11-26
420.0
21.75
2025-11-27
415.0
20.75
2025-11-28
415.0
21.20
2025-12-01
420.0
20.50
2025-12-02
415.0
20.80
2025-12-03
405.0
20.70
2025-12-04
410.0
20.65
2025-12-05
410.0
19.10
2025-12-08
390.0
19.20
2025-12-09
390.0
17.55
2025-12-10
390.0
16.80
2025-12-11
390.0
15.85
2025-12-15
390.0
14.50
2025-12-16
390.0
13.65
2025-12-17
385.0
12.25
KAYNES
30/12/2025
4,100
4,093.60
2025-12-17
335.05
XpryDt
StrkPric
atm_premium
2025-09-30
7300.0
357.55
2025-10-28
7000.0
405.85
2025-11-25
6400.0
337.45
2025-12-30
4100.0
335.05
TradDt
StrkPric
atm_premium
2025-11-04
6600.0
798.05
2025-11-25
5800.0
430.80
2025-11-26
5800.0
447.10
2025-11-27
5600.0
445.25
2025-11-28
5500.0
426.65
2025-12-01
5400.0
398.45
2025-12-02
5400.0
381.25
2025-12-03
5300.0
352.75
2025-12-04
5000.0
420.05
2025-12-05
4400.0
464.50
2025-12-08
3900.0
2194.20
2025-12-09
4400.0
380.45
2025-12-10
3900.0
473.00
2025-12-11
4100.0
421.85
2025-12-15
4200.0
391.00
2025-12-16
4200.0
347.30
2025-12-17
4100.0
335.05
High Straddle Range
High Volatile
HAL
30/12/2025
4,250
4,228.40
2025-12-17
144.30
XpryDt
StrkPric
atm_premium
2024-08-29
4800.0
252.20
2024-09-26
4700.0
209.00
2024-10-31
4500.0
175.75
2024-12-26
4700.0
190.80
2025-01-30
4100.0
224.70
2025-02-27
3500.0
205.00
2025-04-24
4100.0
256.15
2025-05-29
5150.0
307.40
2025-06-26
5050.0
251.20
2025-07-31
4650.0
202.15
2025-09-30
4900.0
186.85
2025-10-28
4850.0
182.80
2025-11-25
4750.0
207.80
2025-12-30
4250.0
144.30
TradDt
StrkPric
atm_premium
2025-11-25
4450.0
278.20
2025-11-26
4550.0
249.65
2025-11-27
4500.0
241.20
2025-11-28
4550.0
234.15
2025-12-01
4550.0
230.55
2025-12-02
4550.0
230.00
2025-12-03
4450.0
232.70
2025-12-04
4550.0
238.75
2025-12-05
4450.0
225.00
2025-12-08
4300.0
208.85
2025-12-09
4300.0
202.35
2025-12-10
4300.0
193.80
2025-12-11
4350.0
180.05
2025-12-15
4350.0
157.25
2025-12-16
4300.0
155.65
2025-12-17
4250.0
144.30
TITAN
30/12/2025
3,920
3,907.75
2025-12-17
92.55
XpryDt
StrkPric
atm_premium
2024-08-29
3460.0
93.30
2024-09-26
3780.0
111.80
2024-10-31
3400.0
120.10
2024-12-26
3500.0
100.20
2025-01-30
3350.0
112.10
2025-02-27
3200.0
111.75
2025-04-24
3240.0
123.25
2025-05-29
3640.0
112.30
2025-06-26
3420.0
109.15
2025-07-31
3400.0
91.85
2025-09-30
3550.0
102.25
2025-10-28
3550.0
93.40
2025-11-25
3860.0
106.45
2025-12-30
3920.0
92.55
TradDt
StrkPric
atm_premium
2025-11-25
3880.0
162.90
2025-11-26
3920.0
151.85
2025-11-27
3940.0
151.55
2025-11-28
3940.0
149.05
2025-12-01
3920.0
145.95
2025-12-02
3920.0
141.25
2025-12-03
3840.0
136.40
2025-12-04
3820.0
126.45
2025-12-05
3840.0
124.80
2025-12-08
3780.0
120.45
2025-12-09
3860.0
117.30
2025-12-10
3860.0
113.00
2025-12-11
3860.0
106.85
2025-12-15
3880.0
96.55
2025-12-16
3940.0
98.25
2025-12-17
3920.0
92.55
LT
30/12/2025
4,060
4,062.40
2025-12-17
87.30
XpryDt
StrkPric
atm_premium
2024-08-29
3600.0
99.70
2024-09-26
3600.0
99.25
2024-10-31
3600.0
106.80
2024-12-26
3900.0
110.15
2025-01-30
3550.0
116.70
2025-02-27
3250.0
103.90
2025-04-24
3120.0
143.45
2025-05-29
3620.0
104.05
2025-06-26
3580.0
117.60
2025-07-31
3500.0
111.90
2025-09-30
3700.0
82.70
2025-10-28
3840.0
87.90
2025-11-25
3960.0
99.00
2025-12-30
4060.0
87.30
TradDt
StrkPric
atm_premium
2025-11-25
4020.0
155.00
2025-11-26
4080.0
148.65
2025-11-27
4100.0
150.00
2025-11-28
4100.0
146.30
2025-12-01
4080.0
144.85
2025-12-02
4060.0
138.20
2025-12-03
4000.0
129.60
2025-12-04
4000.0
124.75
2025-12-05
4060.0
117.90
2025-12-08
4000.0
114.15
2025-12-09
4000.0
109.90
2025-12-10
4000.0
108.65
2025-12-11
4020.0
101.15
2025-12-15
4100.0
93.55
2025-12-16
4060.0
89.30
2025-12-17
4060.0
87.30
ADANIPORTS
30/12/2025
1,500
1,486.30
2025-12-17
43.70
XpryDt
StrkPric
atm_premium
2024-08-29
1500.0
54.50
2024-09-26
1460.0
54.05
2024-10-31
1420.0
46.85
2024-12-26
1260.0
53.85
2025-01-30
1160.0
60.90
2025-02-27
1060.0
59.85
2025-04-24
1160.0
58.30
2025-05-29
1420.0
60.05
2025-06-26
1400.0
62.25
2025-07-31
1440.0
49.45
2025-09-30
1420.0
45.70
2025-10-28
1460.0
50.40
2025-11-25
1520.0
60.15
2025-12-30
1500.0
43.70
TradDt
StrkPric
atm_premium
2025-11-25
1500.0
71.35
2025-11-26
1520.0
71.85
2025-11-27
1520.0
71.40
2025-11-28
1520.0
71.65
2025-12-01
1540.0
71.25
2025-12-02
1520.0
67.10
2025-12-03
1500.0
65.55
2025-12-04
1520.0
64.70
2025-12-05
1520.0
61.40
2025-12-08
1480.0
61.00
2025-12-09
1500.0
58.15
2025-12-10
1500.0
59.20
2025-12-11
1520.0
53.90
2025-12-15
1520.0
48.75
2025-12-16
1500.0
45.50
2025-12-17
1500.0
43.70
Low Volatile
BHEL
30/12/2025
280
277.85
2025-12-17
11.55
XpryDt
StrkPric
atm_premium
2024-08-29
295.0
15.05
2024-09-26
265.0
12.80
2024-10-31
255.0
14.75
2024-12-26
245.0
12.45
2025-01-30
215.0
14.30
2025-02-27
195.0
11.95
2025-04-24
215.0
13.75
2025-05-29
250.0
15.80
2025-06-26
255.0
12.05
2025-07-31
250.0
11.95
2025-09-30
235.0
10.10
2025-10-28
237.5
9.70
2025-11-25
287.5
12.85
2025-12-30
280.0
11.55
TradDt
StrkPric
atm_premium
2025-11-25
285.0
19.15
2025-11-26
292.5
18.65
2025-11-27
292.5
19.40
2025-11-28
292.5
18.85
2025-12-01
292.5
18.25
2025-12-02
287.5
17.70
2025-12-03
280.0
16.70
2025-12-04
277.5
16.25
2025-12-05
280.0
15.60
2025-12-08
270.0
14.55
2025-12-09
277.5
14.20
2025-12-10
277.5
14.15
2025-12-11
277.5
13.35
2025-12-15
285.0
12.20
2025-12-16
280.0
11.90
2025-12-17
280.0
11.55
TATAPOWER
30/12/2025
380
378.55
2025-12-17
10.30
XpryDt
StrkPric
atm_premium
2024-08-29
415.0
16.25
2024-09-26
445.0
16.90
2024-10-31
455.0
19.40
2024-12-26
430.0
15.40
2025-01-30
375.0
16.25
2025-02-27
340.0
16.50
2025-04-24
365.0
19.45
2025-05-29
405.0
17.40
2025-06-26
395.0
14.75
2025-07-31
410.0
13.85
2025-09-30
395.0
12.40
2025-10-28
400.0
12.10
2025-11-25
390.0
12.45
2025-12-30
380.0
10.30
TradDt
StrkPric
atm_premium
2025-11-25
380.0
17.85
2025-11-26
395.0
17.25
2025-11-27
395.0
17.55
2025-11-28
395.0
17.25
2025-12-01
390.0
16.60
2025-12-02
390.0
16.15
2025-12-03
385.0
15.50
2025-12-04
385.0
15.20
2025-12-05
385.0
14.50
2025-12-08
375.0
14.75
2025-12-09
380.0
13.75
2025-12-10
380.0
13.00
2025-12-11
380.0
12.05
2025-12-15
385.0
11.20
2025-12-16
380.0
11.10
2025-12-17
380.0
10.30
LUPIN
30/12/2025
2,120
2,113.10
2025-12-17
60.45
XpryDt
StrkPric
atm_premium
2024-08-29
2100.0
67.85
2024-09-26
2260.0
80.25
2024-10-31
2200.0
74.45
2024-12-26
2080.0
65.25
2025-01-30
2120.0
84.40
2025-02-27
1960.0
96.05
2025-04-24
1980.0
110.25
2025-05-29
2080.0
105.65
2025-06-26
2000.0
74.60
2025-07-31
1920.0
66.30
2025-09-30
2040.0
66.60
2025-10-28
1940.0
71.65
2025-11-25
2040.0
74.95
2025-12-30
2120.0
60.45
TradDt
StrkPric
atm_premium
2025-11-25
2060.0
108.90
2025-11-26
2080.0
100.70
2025-11-27
2080.0
97.50
2025-11-28
2100.0
99.95
2025-12-01
2100.0
95.45
2025-12-02
2100.0
92.25
2025-12-03
2080.0
86.85
2025-12-04
2100.0
84.50
2025-12-05
2100.0
79.20
2025-12-08
2080.0
77.65
2025-12-09
2060.0
76.85
2025-12-10
2060.0
73.85
2025-12-11
2080.0
68.10
2025-12-15
2100.0
63.05
2025-12-16
2100.0
61.80
2025-12-17
2120.0
60.45
ADANIENT
30/12/2025
2,240
2,232.50
2025-12-17
87.65
XpryDt
StrkPric
atm_premium
2024-08-29
3100.0
127.40
2024-09-26
2950.0
113.40
2024-10-31
3000.0
118.90
2024-12-26
2540.0
120.55
2025-01-30
2400.0
151.55
2025-02-27
2160.0
146.15
2025-04-24
2320.0
135.65
2025-05-29
2560.0
118.20
2025-06-26
2520.0
107.45
2025-07-31
2600.0
100.40
2025-09-30
2400.0
83.65
2025-10-28
2540.0
112.45
2025-11-25
2480.0
110.50
2025-12-30
2240.0
87.65
TradDt
StrkPric
atm_premium
2025-11-25
2346.15
150.30
2025-11-26
2326.75
143.85
2025-11-27
2260.00
145.20
2025-11-28
2300.00
143.35
2025-12-01
2280.00
136.00
2025-12-02
2260.00
132.85
2025-12-03
2200.00
129.20
2025-12-04
2229.80
129.05
2025-12-05
2280.00
122.90
2025-12-08
2220.00
122.90
2025-12-09
2260.00
114.55
2025-12-10
2220.00
116.50
2025-12-11
2300.00
109.95
2025-12-15
2300.00
99.70
2025-12-16
2260.00
95.75
2025-12-17
2240.00
87.65
ABCAPITAL
30/12/2025
350
346.80
2025-12-17
13.65
XpryDt
StrkPric
atm_premium
2024-08-29
217.5
11.70
2024-09-26
227.5
10.20
2024-10-31
222.5
9.05
2024-12-26
197.5
7.15
2025-01-30
177.5
8.55
2025-02-27
152.5
8.25
2025-04-24
185.0
10.85
2025-05-29
217.5
10.90
2025-06-26
240.0
11.50
2025-07-31
265.0
11.35
2025-09-30
285.0
12.65
2025-10-28
305.0
13.70
2025-11-25
330.0
15.30
2025-12-30
350.0
13.65
TradDt
StrkPric
atm_premium
2025-11-25
345.0
22.10
2025-11-26
350.0
21.05
2025-11-27
355.0
20.20
2025-11-28
360.0
20.45
2025-12-01
360.0
20.45
2025-12-02
355.0
19.90
2025-12-03
350.0
19.20
2025-12-04
350.0
18.95
2025-12-05
360.0
18.55
2025-12-08
360.0
18.55
2025-12-09
365.0
18.55
2025-12-10
360.0
18.15
2025-12-11
355.0
16.90
2025-12-15
355.0
15.55
2025-12-16
350.0
14.55
2025-12-17
350.0
13.65
BRITANNIA
30/12/2025
6,100
6,096.00
2025-12-17
168.50
XpryDt
StrkPric
atm_premium
2024-08-29
5750.0
145.40
2024-09-26
6150.0
148.15
2024-10-31
5900.0
177.95
2024-12-26
4850.0
152.60
2025-01-30
4850.0
184.30
2025-02-27
4950.0
156.40
2025-04-24
5350.0
207.65
2025-05-29
5500.0
182.25
2025-06-26
5600.0
171.20
2025-07-31
5750.0
176.90
2025-09-30
6100.0
194.30
2025-10-28
5900.0
177.10
2025-11-25
5900.0
183.05
2025-12-30
6100.0
168.50
TradDt
StrkPric
atm_premium
2025-11-25
5900.0
250.10
2025-11-26
5900.0
229.50
2025-11-27
5850.0
227.65
2025-11-28
5900.0
226.10
2025-12-01
5850.0
224.25
2025-12-02
5900.0
217.60
2025-12-03
5850.0
217.65
2025-12-04
5900.0
206.60
2025-12-05
6000.0
200.30
2025-12-08
5900.0
199.55
2025-12-09
5900.0
199.65
2025-12-10
5850.0
190.70
2025-12-11
5850.0
182.20
2025-12-15
6050.0
174.25
2025-12-16
6100.0
165.30
2025-12-17
6100.0
168.50
High Volatile
PERSISTENT
30/12/2025
6,300
6,282.50
2025-12-17
253.05
XpryDt
StrkPric
atm_premium
2024-08-29
4850.0
223.90
2024-09-26
5350.0
225.15
2024-10-31
5550.0
294.20
2024-12-26
6500.0
249.50
2025-01-30
6000.0
418.05
2025-02-27
5600.0
286.80
2025-04-24
4600.0
367.95
2025-05-29
5700.0
309.15
2025-06-26
5900.0
290.40
2025-07-31
5600.0
350.95
2025-09-30
5600.0
285.90
2025-10-28
5700.0
262.05
2025-11-25
6100.0
253.95
2025-12-30
6300.0
253.05
TradDt
StrkPric
atm_premium
2025-11-25
6400.0
411.70
2025-11-26
6500.0
391.10
2025-11-27
6500.0
381.65
2025-11-28
6400.0
369.45
2025-12-01
6400.0
367.45
2025-12-02
6400.0
361.25
2025-12-03
6400.0
348.55
2025-12-04
6500.0
338.15
2025-12-05
6500.0
319.10
2025-12-08
6400.0
329.30
2025-12-09
6300.0
319.70
2025-12-10
6100.0
339.70
2025-12-11
6200.0
306.10
2025-12-15
6300.0
277.80
2025-12-16
6300.0
264.50
2025-12-17
6300.0
253.05
CYIENT
30/12/2025
1,140
1,138.80
2025-12-17
43.60
XpryDt
StrkPric
atm_premium
2024-12-26
2080.0
99.60
2025-01-30
1740.0
166.10
2025-04-24
1140.0
78.25
2025-05-29
1320.0
65.05
2025-06-26
1300.0
65.20
2025-07-31
1280.0
75.30
2025-09-30
1260.0
55.15
2025-10-28
1120.0
80.75
2025-11-25
1180.0
48.70
2025-12-30
1140.0
43.60
TradDt
StrkPric
atm_premium
2025-11-17
1140.0
104.70
2025-11-25
1120.0
79.75
2025-11-26
1120.0
75.10
2025-11-27
1120.0
71.55
2025-11-28
1120.0
67.45
2025-12-01
1180.0
71.05
2025-12-02
1180.0
69.30
2025-12-03
1180.0
67.60
2025-12-04
1180.0
64.40
2025-12-05
1180.0
62.45
2025-12-08
1140.0
58.70
2025-12-09
1140.0
59.35
2025-12-10
1140.0
55.40
2025-12-11
1160.0
52.35
2025-12-15
1160.0
49.90
2025-12-16
1160.0
44.55
2025-12-17
1140.0
43.60
BANKBARODA
30/12/2025
287
287.60
2025-12-17
9.55
XpryDt
StrkPric
atm_premium
2024-08-29
245.0
10.00
2024-09-26
240.0
8.85
2024-10-31
250.0
10.60
2024-12-26
260.0
9.20
2025-01-30
227.5
11.25
2025-02-27
205.0
9.90
2025-04-24
232.5
12.15
2025-05-29
237.5
8.90
2025-06-26
240.0
9.05
2025-07-31
245.0
11.30
2025-09-30
247.5
8.80
2025-10-28
270.0
10.90
2025-11-25
287.5
11.45
2025-12-30
287.5
9.55
TradDt
StrkPric
atm_premium
2025-11-25
287.5
14.80
2025-11-26
290.0
15.05
2025-11-27
290.0
14.45
2025-11-28
292.5
14.25
2025-12-01
297.5
14.25
2025-12-02
297.5
14.60
2025-12-03
290.0
14.50
2025-12-04
290.0
14.00
2025-12-05
292.5
12.85
2025-12-08
287.5
12.75
2025-12-09
290.0
12.15
2025-12-10
287.5
12.25
2025-12-11
287.5
11.85
2025-12-15
285.0
10.70
2025-12-16
282.5
10.10
2025-12-17
287.5
9.55
HCLTECH
30/12/2025
1,660
1,655.00
2025-12-17
45.85
XpryDt
StrkPric
atm_premium
2024-08-29
1680.0
45.50
2024-09-26
1820.0
51.15
2024-10-31
1860.0
49.55
2024-12-26
1960.0
54.40
2025-01-30
1800.0
64.70
2025-02-27
1720.0
54.35
2025-04-24
1400.0
90.95
2025-05-29
1660.0
58.65
2025-06-26
1700.0
62.65
2025-07-31
1560.0
48.60
2025-09-30
1480.0
47.95
2025-10-28
1480.0
47.50
2025-11-25
1600.0
47.60
2025-12-30
1660.0
45.85
TradDt
StrkPric
atm_premium
2025-11-25
1620.0
80.85
2025-11-26
1620.0
75.60
2025-11-27
1640.0
75.30
2025-11-28
1640.0
74.30
2025-12-01
1640.0
73.65
2025-12-02
1640.0
70.85
2025-12-03
1660.0
66.85
2025-12-04
1660.0
63.85
2025-12-05
1680.0
60.50
2025-12-08
1700.0
61.45
2025-12-09
1660.0
59.25
2025-12-10
1660.0
58.40
2025-12-11
1680.0
53.55
2025-12-15
1680.0
49.25
2025-12-16
1660.0
48.10
2025-12-17
1660.0
45.85
TATACONSUM
30/12/2025
1,180
1,179.80
2025-12-17
35.30
XpryDt
StrkPric
atm_premium
2024-08-29
1190.0
30.60
2024-09-26
1210.0
33.25
2024-10-31
1100.0
39.05
2024-12-26
930.0
28.55
2025-01-30
960.0
34.70
2025-02-27
1030.0
34.80
2025-04-24
1100.0
49.25
2025-05-29
1170.0
41.60
2025-06-26
1080.0
32.90
2025-07-31
1100.0
41.70
2025-09-30
1140.0
35.95
2025-10-28
1120.0
40.25
2025-11-25
1170.0
36.95
2025-12-30
1180.0
35.30
TradDt
StrkPric
atm_premium
2025-11-25
1180.0
61.10
2025-11-26
1190.0
54.85
2025-11-27
1180.0
52.60
2025-11-28
1180.0
52.75
2025-12-01
1170.0
50.20
2025-12-02
1170.0
47.45
2025-12-03
1140.0
45.80
2025-12-04
1150.0
43.35
2025-12-05
1170.0
41.40
2025-12-08
1150.0
40.75
2025-12-09
1150.0
40.00
2025-12-10
1140.0
39.85
2025-12-11
1150.0
36.95
2025-12-15
1160.0
36.40
2025-12-16
1170.0
36.15
2025-12-17
1180.0
35.30
High Volatile
PAYTM
30/12/2025
1,280
1,268.60
2025-12-17
52.85
XpryDt
StrkPric
atm_premium
2024-12-26
980.0
56.80
2025-01-30
900.0
73.50
2025-02-27
720.0
54.15
2025-04-24
840.0
59.85
2025-05-29
860.0
48.75
2025-06-26
880.0
53.55
2025-07-31
1000.0
66.50
2025-09-30
1220.0
64.55
2025-10-28
1280.0
63.35
2025-11-25
1300.0
63.70
2025-12-30
1280.0
52.85
TradDt
StrkPric
atm_premium
2025-11-25
1260.0
90.80
2025-11-26
1300.0
86.60
2025-11-27
1300.0
87.65
2025-11-28
1340.0
86.90
2025-12-01
1380.0
88.30
2025-12-02
1360.0
84.65
2025-12-03
1340.0
80.30
2025-12-04
1340.0
76.70
2025-12-05
1360.0
72.70
2025-12-08
1320.0
71.70
2025-12-09
1320.0
69.75
2025-12-10
1280.0
73.75
2025-12-11
1280.0
66.10
2025-12-15
1320.0
58.25
2025-12-16
1280.0
58.00
2025-12-17
1280.0
52.85
Low Volatile
BAJAJFINSV
30/12/2025
2,020
2,021.20
2025-12-17
55.10
XpryDt
StrkPric
atm_premium
2024-08-29
1560.0
41.50
2024-09-26
1900.0
72.70
2024-10-31
1820.0
65.95
2024-12-26
1680.0
46.05
2025-01-30
1680.0
63.70
2025-02-27
1840.0
61.60
2025-04-24
1940.0
81.20
2025-05-29
2040.0
77.65
2025-06-26
2020.0
73.55
2025-07-31
2040.0
74.20
2025-09-30
2060.0
61.60
2025-10-28
2080.0
66.95
2025-11-25
2040.0
61.75
2025-12-30
2020.0
55.10
TradDt
StrkPric
atm_premium
2025-11-25
2040.0
98.15
2025-11-26
2100.0
91.80
2025-11-27
2120.0
94.05
2025-11-28
2100.0
91.90
2025-12-01
2100.0
91.00
2025-12-02
2080.0
87.95
2025-12-03
2060.0
84.85
2025-12-04
2060.0
82.25
2025-12-05
2100.0
79.55
2025-12-08
2060.0
76.30
2025-12-09
2080.0
71.05
2025-12-10
2080.0
70.15
2025-12-11
2080.0
66.20
2025-12-15
2080.0
59.45
2025-12-16
2040.0
59.85
2025-12-17
2020.0
55.10
POLICYBZR
30/12/2025
1,780
1,765.00
2025-12-17
84.85
XpryDt
StrkPric
atm_premium
2024-12-26
2100.0
117.00
2025-01-30
1750.0
117.50
2025-02-27
1550.0
102.95
2025-04-24
1540.0
110.80
2025-05-29
1760.0
117.60
2025-06-26
1900.0
100.40
2025-07-31
1780.0
90.45
2025-09-30
1800.0
87.50
2025-10-28
1680.0
76.15
2025-11-25
1800.0
84.90
2025-12-30
1780.0
84.85
TradDt
StrkPric
atm_premium
2025-11-25
1780.0
131.45
2025-11-26
1800.0
125.00
2025-11-27
1820.0
118.25
2025-11-28
1820.0
114.70
2025-12-01
1880.0
122.90
2025-12-02
1880.0
113.00
2025-12-03
1840.0
109.40
2025-12-04
1860.0
110.65
2025-12-05
1900.0
108.25
2025-12-08
1920.0
110.10
2025-12-09
1960.0
104.55
2025-12-10
1920.0
99.05
2025-12-11
1960.0
99.95
2025-12-15
1940.0
90.65
2025-12-16
1820.0
94.70
2025-12-17
1780.0
84.85
CHOLAFIN
30/12/2025
1,680
1,673.50
2025-12-17
63.90
XpryDt
StrkPric
atm_premium
2024-08-29
1380.0
53.55
2024-09-26
1580.0
61.45
2024-10-31
1460.0
65.95
2024-12-26
1300.0
53.05
2025-01-30
1260.0
62.20
2025-02-27
1380.0
68.30
2025-04-24
1460.0
79.85
2025-05-29
1620.0
65.95
2025-06-26
1560.0
68.50
2025-07-31
1560.0
63.20
2025-09-30
1580.0
58.45
2025-10-28
1680.0
65.05
2025-11-25
1720.0
67.20
2025-12-30
1680.0
63.90
TradDt
StrkPric
atm_premium
2025-11-25
1680.0
91.30
2025-11-26
1720.0
88.80
2025-11-27
1740.0
92.50
2025-11-28
1740.0
89.60
2025-12-01
1740.0
87.80
2025-12-02
1720.0
85.05
2025-12-03
1680.0
82.70
2025-12-04
1680.0
81.00
2025-12-05
1740.0
76.65
2025-12-08
1720.0
77.85
2025-12-09
1740.0
75.70
2025-12-10
1740.0
74.35
2025-12-11
1720.0
70.45
2025-12-15
1740.0
64.35
2025-12-16
1720.0
63.00
2025-12-17
1680.0
63.90
INDUSINDBK
30/12/2025
830
833.85
2025-12-17
32.50
XpryDt
StrkPric
atm_premium
2024-08-29
1360.0
40.70
2024-09-26
1460.0
41.20
2024-10-31
1360.0
47.95
2024-12-26
980.0
34.25
2025-01-30
970.0
53.60
2025-02-27
1030.0
42.70
2025-04-24
690.0
43.40
2025-05-29
790.0
56.60
2025-06-26
820.0
33.45
2025-07-31
870.0
43.00
2025-09-30
740.0
29.65
2025-10-28
740.0
41.20
2025-11-25
870.0
39.40
2025-12-30
830.0
32.50
TradDt
StrkPric
atm_premium
2025-11-25
850.0
51.40
2025-11-26
860.0
49.85
2025-11-27
860.0
50.35
2025-11-28
860.0
49.30
2025-12-01
850.0
48.35
2025-12-02
850.0
47.20
2025-12-03
850.0
46.00
2025-12-04
870.0
47.35
2025-12-05
870.0
44.55
2025-12-08
840.0
43.70
2025-12-09
850.0
40.85
2025-12-10
830.0
39.80
2025-12-11
840.0
37.45
2025-12-15
850.0
34.45
2025-12-16
850.0
33.00
2025-12-17
830.0
32.50
JIOFIN
30/12/2025
295
293.15
2025-12-17
9.10
XpryDt
StrkPric
atm_premium
2024-12-26
340.0
12.05
2025-01-30
280.0
15.85
2025-02-27
225.0
11.55
2025-04-24
230.0
13.05
2025-05-29
277.5
11.80
2025-06-26
295.0
13.05
2025-07-31
317.5
12.45
2025-09-30
315.0
12.05
2025-10-28
315.0
13.70
2025-11-25
310.0
11.10
2025-12-30
295.0
9.10
TradDt
StrkPric
atm_premium
2025-11-25
305.0
16.40
2025-11-26
310.0
15.05
2025-11-27
310.0
15.35
2025-11-28
310.0
14.95
2025-12-01
305.0
14.95
2025-12-02
305.0
14.65
2025-12-03
300.0
14.45
2025-12-04
305.0
13.40
2025-12-05
305.0
12.85
2025-12-08
300.0
13.35
2025-12-09
295.0
12.90
2025-12-10
290.0
12.95
2025-12-11
300.0
11.45
2025-12-15
300.0
9.90
2025-12-16
295.0
9.65
2025-12-17
295.0
9.10
Low Volatile
COFORGE
30/12/2025
1,860
1,844.70
2025-12-17
75.20
XpryDt
StrkPric
atm_premium
2024-08-29
6100.0
259.45
2024-09-26
7000.0
297.65
2024-10-31
7200.0
366.70
2024-12-26
9300.0
312.95
2025-01-30
8700.0
550.25
2025-02-27
7800.0
391.20
2025-04-24
6300.0
535.80
2025-05-29
8500.0
416.20
2025-06-26
1800.0
89.75
2025-07-31
1860.0
107.10
2025-09-30
1800.0
88.00
2025-10-28
1760.0
102.90
2025-11-25
1840.0
73.65
2025-12-30
1860.0
75.20
TradDt
StrkPric
atm_premium
2025-11-25
1840.0
113.55
2025-11-26
1880.0
108.15
2025-11-27
1920.0
109.65
2025-11-28
1920.0
108.25
2025-12-01
1920.0
106.95
2025-12-02
1920.0
105.95
2025-12-03
1920.0
103.50
2025-12-04
1980.0
104.00
2025-12-05
1980.0
103.85
2025-12-08
1960.0
107.25
2025-12-09
1880.0
99.00
2025-12-10
1820.0
98.40
2025-12-11
1840.0
90.00
2025-12-15
1880.0
80.10
2025-12-16
1860.0
75.95
2025-12-17
1860.0
75.20
ADANIGREEN
30/12/2025
1,020
1,020.75
2025-12-17
40.05
XpryDt
StrkPric
atm_premium
2024-12-26
1200.0
99.85
2025-01-30
1080.0
95.25
2025-02-27
860.0
66.75
2025-04-24
900.0
66.80
2025-05-29
1020.0
68.30
2025-06-26
1000.0
57.20
2025-07-31
1040.0
61.05
2025-09-30
980.0
44.45
2025-10-28
1040.0
62.65
2025-11-25
1080.0
64.40
2025-12-30
1020.0
40.05
TradDt
StrkPric
atm_premium
2025-11-25
1020.0
83.65
2025-11-26
1040.0
82.00
2025-11-27
1040.0
81.15
2025-11-28
1060.0
82.85
2025-12-01
1040.0
83.05
2025-12-02
1020.0
78.10
2025-12-03
1020.0
72.35
2025-12-04
1020.0
71.00
2025-12-05
1020.0
66.55
2025-12-08
1000.0
66.50
2025-12-09
1000.0
61.90
2025-12-10
1000.0
61.65
2025-12-11
1020.0
56.95
2025-12-15
1060.0
50.00
2025-12-16
1040.0
44.70
2025-12-17
1020.0
40.05
TVSMOTOR
30/12/2025
3,650
3,638.90
2025-12-17
106.45
XpryDt
StrkPric
atm_premium
2024-08-29
2620.0
92.95
2024-09-26
2840.0
101.95
2024-10-31
2750.0
121.35
2024-12-26
2550.0
83.75
2025-01-30
2300.0
114.40
2025-02-27
2400.0
103.50
2025-04-24
2520.0
123.05
2025-05-29
2840.0
112.45
2025-06-26
2740.0
100.60
2025-07-31
2860.0
99.60
2025-09-30
3500.0
122.15
2025-10-28
3600.0
136.85
2025-11-25
3450.0
132.30
2025-12-30
3650.0
106.45
TradDt
StrkPric
atm_premium
2025-11-25
3450.0
179.25
2025-11-26
3550.0
175.55
2025-11-27
3550.0
174.70
2025-11-28
3550.0
171.65
2025-12-01
3650.0
181.45
2025-12-02
3700.0
170.20
2025-12-03
3650.0
155.10
2025-12-04
3650.0
156.10
2025-12-05
3700.0
144.70
2025-12-08
3600.0
140.25
2025-12-09
3650.0
139.40
2025-12-10
3600.0
135.00
2025-12-11
3650.0
130.00
2025-12-15
3650.0
112.30
2025-12-16
3650.0
106.80
2025-12-17
3650.0
106.45
DLF
30/12/2025
680
683.10
2025-12-17
23.15
XpryDt
StrkPric
atm_premium
2024-08-29
870.0
32.35
2024-09-26
870.0
33.90
2024-10-31
880.0
34.60
2024-12-26
870.0
30.55
2025-01-30
750.0
39.05
2025-02-27
670.0
35.20
2025-04-24
630.0
37.40
2025-05-29
720.0
38.00
2025-06-26
850.0
35.35
2025-07-31
840.0
35.85
2025-09-30
780.0
30.30
2025-10-28
760.0
28.90
2025-11-25
770.0
29.75
2025-12-30
680.0
23.15
TradDt
StrkPric
atm_premium
2025-11-25
730.0
38.80
2025-11-26
740.0
37.75
2025-11-27
730.0
37.10
2025-11-28
730.0
36.00
2025-12-01
720.0
35.70
2025-12-02
720.0
35.45
2025-12-03
710.0
34.15
2025-12-04
710.0
33.85
2025-12-05
720.0
31.15
2025-12-08
690.0
33.70
2025-12-09
690.0
31.05
2025-12-10
690.0
30.55
2025-12-11
700.0
27.95
2025-12-15
700.0
25.05
2025-12-16
690.0
24.00
2025-12-17
680.0
23.15
SRF
30/12/2025
3,050
3,033.30
2025-12-17
96.80
XpryDt
StrkPric
atm_premium
2024-08-29
2480.0
87.05
2024-09-26
2480.0
89.85
2024-10-31
2340.0
99.00
2024-12-26
2300.0
76.80
2025-01-30
2620.0
124.10
2025-02-27
2760.0
121.65
2025-04-24
2950.0
164.15
2025-05-29
2900.0
132.30
2025-06-26
3100.0
109.30
2025-07-31
3200.0
142.90
2025-09-30
2950.0
104.25
2025-10-28
3100.0
112.60
2025-11-25
2950.0
112.90
2025-12-30
3050.0
96.80
TradDt
StrkPric
atm_premium
2025-11-25
2800.0
150.45
2025-11-26
2850.0
148.70
2025-11-27
2850.0
151.40
2025-11-28
2950.0
152.30
2025-12-01
2950.0
146.05
2025-12-02
2900.0
138.80
2025-12-03
2850.0
133.90
2025-12-04
2850.0
131.85
2025-12-05
2900.0
129.20
2025-12-08
2850.0
124.55
2025-12-09
2900.0
125.60
2025-12-10
2950.0
121.95
2025-12-11
2950.0
116.35
2025-12-15
3000.0
101.60
2025-12-16
3000.0
101.90
2025-12-17
3050.0
96.80
ANGELONE
30/12/2025
2,500
2,504.60
2025-12-17
128.30
XpryDt
StrkPric
atm_premium
2024-12-26
3400.0
188.60
2025-02-27
2200.0
165.75
2025-04-24
2250.0
209.55
2025-05-29
2750.0
193.70
2025-06-26
2950.0
178.30
2025-07-31
2700.0
156.45
2025-09-30
2250.0
130.50
2025-10-28
2450.0
155.90
2025-11-25
2650.0
136.10
2025-12-30
2500.0
128.30
TradDt
StrkPric
atm_premium
2025-11-25
2700.0
221.15
2025-11-26
2700.0
213.80
2025-11-27
2700.0
210.55
2025-11-28
2700.0
204.55
2025-12-01
2750.0
201.90
2025-12-02
2750.0
195.50
2025-12-03
2600.0
188.90
2025-12-04
2600.0
177.90
2025-12-05
2600.0
166.00
2025-12-08
2500.0
164.35
2025-12-09
2500.0
158.65
2025-12-10
2450.0
158.00
2025-12-11
2550.0
153.00
2025-12-15
2550.0
136.20
2025-12-16
2500.0
133.40
2025-12-17
2500.0
128.30
High Straddle Range
APLAPOLLO
30/12/2025
1,780
1,764.50
2025-12-17
49.25
XpryDt
StrkPric
atm_premium
2024-12-26
1600.0
60.00
2025-01-30
1580.0
108.90
2025-02-27
1320.0
68.05
2025-04-24
1520.0
89.05
2025-05-29
1800.0
69.95
2025-06-26
1840.0
69.65
2025-07-31
1680.0
70.20
2025-09-30
1700.0
62.10
2025-10-28
1740.0
57.45
2025-11-25
1800.0
60.25
2025-12-30
1780.0
49.25
TradDt
StrkPric
atm_premium
2025-11-25
1700.0
90.75
2025-11-26
1740.0
85.25
2025-11-27
1740.0
78.35
2025-11-28
1720.0
74.90
2025-12-01
1740.0
74.70
2025-12-02
1740.0
73.75
2025-12-03
1760.0
72.85
2025-12-04
1780.0
68.80
2025-12-05
1780.0
63.90
2025-12-08
1740.0
63.15
2025-12-09
1740.0
61.15
2025-12-10
1740.0
59.30
2025-12-11
1740.0
54.90
2025-12-15
1740.0
49.45
2025-12-16
1740.0
45.55
2025-12-17
1780.0
49.25
Low Volatile
YESBANK
30/12/2025
22
21.56
2025-12-17
0.80
XpryDt
StrkPric
atm_premium
2024-12-26
21.0
1.00
2025-01-30
18.0
1.30
2025-02-27
18.0
1.05
2025-04-24
17.0
1.15
2025-05-29
22.0
1.25
2025-06-26
20.0
0.90
2025-07-31
20.0
1.05
2025-09-30
21.0
0.90
2025-10-28
23.0
1.25
2025-12-30
22.0
0.80
TradDt
StrkPric
atm_premium
2025-10-29
23.0
2.10
2025-11-18
23.0
1.65
2025-11-25
23.0
1.39
2025-11-26
23.0
1.38
2025-11-27
23.0
1.31
2025-11-28
23.0
1.29
2025-12-01
23.0
1.36
2025-12-02
23.0
1.25
2025-12-03
23.0
1.33
2025-12-04
23.0
1.19
2025-12-05
23.0
1.14
2025-12-08
22.0
1.12
2025-12-09
22.0
1.04
2025-12-10
22.0
1.03
2025-12-11
22.0
0.88
2025-12-15
22.0
0.82
2025-12-16
22.0
0.86
2025-12-17
22.0
0.80
Low Straddle Range
Low Volatile
RECLTD
30/12/2025
335
333.95
2025-12-17
10.30
XpryDt
StrkPric
atm_premium
2024-08-29
580.0
27.35
2024-09-26
570.0
28.25
2024-10-31
550.0
26.05
2024-12-26
560.0
22.20
2025-01-30
480.0
30.75
2025-02-27
390.0
24.70
2025-04-24
400.0
27.55
2025-05-29
410.0
22.40
2025-06-26
400.0
18.70
2025-07-31
400.0
17.35
2025-09-30
390.0
14.80
2025-10-28
375.0
16.50
2025-11-25
365.0
13.85
2025-12-30
335.0
10.30
TradDt
StrkPric
atm_premium
2025-11-25
355.0
18.20
2025-11-26
360.0
17.45
2025-11-27
365.0
17.30
2025-11-28
365.0
17.05
2025-12-01
360.0
16.90
2025-12-02
360.0
16.70
2025-12-03
355.0
16.80
2025-12-04
355.0
15.55
2025-12-05
355.0
14.45
2025-12-08
345.0
14.90
2025-12-09
345.0
13.80
2025-12-10
345.0
13.90
2025-12-11
345.0
12.60
2025-12-15
345.0
11.05
2025-12-16
335.0
11.25
2025-12-17
335.0
10.30
BDL
30/12/2025
1,320
1,324.30
2025-12-17
58.05
XpryDt
StrkPric
atm_premium
2025-06-26
1900.0
129.90
2025-07-31
1700.0
92.45
2025-09-30
1650.0
85.25
2025-10-28
1500.0
72.30
2025-11-25
1540.0
86.05
2025-12-30
1320.0
58.05
TradDt
StrkPric
atm_premium
2025-11-25
1480.0
111.40
2025-11-26
1500.0
104.50
2025-11-27
1520.0
100.10
2025-11-28
1520.0
99.50
2025-12-01
1540.0
100.15
2025-12-02
1540.0
102.00
2025-12-03
1480.0
100.90
2025-12-04
1540.0
103.85
2025-12-05
1520.0
100.10
2025-12-08
1420.0
92.45
2025-12-09
1440.0
88.10
2025-12-10
1400.0
83.40
2025-12-11
1420.0
75.65
2025-12-15
1400.0
67.35
2025-12-16
1360.0
68.20
2025-12-17
1320.0
58.05
High Straddle Range
RBLBANK
30/12/2025
300
296.95
2025-12-17
12.60
XpryDt
StrkPric
atm_premium
2024-08-29
210.0
7.80
2024-09-26
215.0
8.35
2024-10-31
207.5
12.15
2024-12-26
172.5
7.70
2025-02-27
157.5
9.60
2025-04-24
172.5
11.30
2025-05-29
212.5
11.70
2025-06-26
220.0
13.95
2025-07-31
260.0
13.70
2025-09-30
265.0
12.25
2025-10-28
300.0
22.70
2025-11-25
320.0
14.50
2025-12-30
300.0
12.60
TradDt
StrkPric
atm_premium
2025-11-25
310.0
12.85
2025-11-26
320.0
13.35
2025-11-27
315.0
15.05
2025-11-28
315.0
14.40
2025-12-01
310.0
15.25
2025-12-02
305.0
15.60
2025-12-03
305.0
16.40
2025-12-04
300.0
14.60
2025-12-05
310.0
13.90
2025-12-08
300.0
15.05
2025-12-09
305.0
13.90
2025-12-10
305.0
13.55
2025-12-11
310.0
12.95
2025-12-15
305.0
12.70
2025-12-16
300.0
12.40
2025-12-17
300.0
12.60
TECHM
30/12/2025
1,580
1,579.35
2025-12-17
45.25
XpryDt
StrkPric
atm_premium
2024-08-29
1580.0
52.50
2024-09-26
1660.0
52.35
2024-10-31
1680.0
85.65
2024-12-26
1800.0
54.50
2025-01-30
1660.0
100.60
2025-02-27
1660.0
62.95
2025-04-24
1280.0
73.35
2025-05-29
1620.0
57.85
2025-06-26
1660.0
62.25
2025-07-31
1550.0
52.50
2025-09-30
1560.0
50.85
2025-10-28
1440.0
50.15
2025-11-25
1460.0
49.60
2025-12-30
1580.0
45.25
TradDt
StrkPric
atm_premium
2025-11-25
1500.0
81.30
2025-11-26
1520.0
76.20
2025-11-27
1520.0
72.45
2025-11-28
1520.0
71.20
2025-12-01
1540.0
71.50
2025-12-02
1540.0
69.50
2025-12-03
1560.0
66.25
2025-12-04
1560.0
65.05
2025-12-05
1580.0
60.05
2025-12-08
1600.0
62.15
2025-12-09
1560.0
60.20
2025-12-10
1560.0
57.90
2025-12-11
1580.0
54.45
2025-12-15
1580.0
50.70
2025-12-16
1580.0
48.80
2025-12-17
1580.0
45.25
IDFCFIRSTB
30/12/2025
84
83.95
2025-12-17
2.82
XpryDt
StrkPric
atm_premium
2024-08-29
72.0
2.60
2024-09-26
74.0
2.75
2024-10-31
72.0
2.40
2024-12-26
64.0
2.05
2025-01-30
63.0
3.40
2025-02-27
61.0
2.55
2025-04-24
60.0
3.15
2025-05-29
69.0
3.30
2025-06-26
71.0
2.80
2025-07-31
73.0
3.70
2025-09-30
72.0
2.75
2025-10-28
73.0
3.45
2025-11-25
82.0
3.46
2025-12-30
84.0
2.82
TradDt
StrkPric
atm_premium
2025-11-25
80.0
4.39
2025-11-26
81.0
4.22
2025-11-27
81.0
4.00
2025-11-28
81.0
4.08
2025-12-01
81.0
4.10
2025-12-02
82.0
4.23
2025-12-03
81.0
4.10
2025-12-04
80.0
4.01
2025-12-05
81.0
3.76
2025-12-08
80.0
3.77
2025-12-09
81.0
3.70
2025-12-10
81.0
3.61
2025-12-11
81.0
3.34
2025-12-15
84.0
3.20
2025-12-16
83.0
3.05
2025-12-17
84.0
2.82
AMBER
30/12/2025
6,600
6,580.50
2025-12-17
286.55
XpryDt
StrkPric
atm_premium
2025-07-31
7600.0
453.80
2025-09-30
8300.0
434.60
2025-10-28
8100.0
437.90
2025-11-25
7200.0
331.40
2025-12-30
6600.0
286.55
TradDt
StrkPric
atm_premium
2025-10-29
8200.0
1414.80
2025-11-25
6900.0
456.40
2025-11-26
7100.0
441.55
2025-11-27
7000.0
445.70
2025-11-28
7000.0
442.00
2025-12-01
6900.0
458.25
2025-12-02
6900.0
426.10
2025-12-03
6900.0
410.40
2025-12-04
6700.0
445.40
2025-12-05
6600.0
450.95
2025-12-08
6500.0
446.60
2025-12-09
6600.0
428.15
2025-12-10
6500.0
413.40
2025-12-11
6500.0
378.30
2025-12-15
6800.0
332.90
2025-12-16
6800.0
309.60
2025-12-17
6600.0
286.55
High Straddle Range
KEI
30/12/2025
4,100
4,106.60
2025-12-17
148.00
XpryDt
StrkPric
atm_premium
2024-12-26
4500.0
228.95
2025-02-27
3400.0
195.40
2025-04-24
2600.0
174.35
2025-05-29
3500.0
169.50
2025-06-26
3650.0
159.30
2025-07-31
3950.0
231.65
2025-09-30
4150.0
179.50
2025-10-28
4450.0
238.25
2025-11-25
4100.0
159.00
2025-12-30
4100.0
148.00
TradDt
StrkPric
atm_premium
2025-11-17
4150.0
446.10
2025-11-25
4050.0
319.55
2025-11-26
4150.0
242.70
2025-11-27
4150.0
231.50
2025-11-28
4150.0
235.60
2025-12-01
4100.0
235.55
2025-12-02
4200.0
228.10
2025-12-03
4150.0
222.85
2025-12-04
4150.0
209.25
2025-12-05
4150.0
203.10
2025-12-08
4050.0
203.90
2025-12-09
4100.0
195.55
2025-12-10
3950.0
202.60
2025-12-11
4100.0
183.25
2025-12-15
4200.0
170.10
2025-12-16
4150.0
161.30
2025-12-17
4100.0
148.00
COLPAL
30/12/2025
2,100
2,087.35
2025-12-17
65.40
XpryDt
StrkPric
atm_premium
2024-08-29
3540.0
90.90
2024-09-26
3640.0
116.55
2024-10-31
3400.0
136.85
2024-12-26
2900.0
99.25
2025-01-30
2680.0
124.70
2025-02-27
2500.0
92.40
2025-04-24
2500.0
107.90
2025-05-29
2680.0
130.90
2025-06-26
2380.0
74.35
2025-07-31
2400.0
96.75
2025-09-30
2360.0
76.55
2025-10-28
2240.0
85.40
2025-11-25
2180.0
66.50
2025-12-30
2100.0
65.40
TradDt
StrkPric
atm_premium
2025-11-25
2180.0
90.45
2025-11-26
2200.0
87.30
2025-11-27
2180.0
85.75
2025-11-28
2180.0
83.20
2025-12-01
2160.0
82.55
2025-12-02
2180.0
81.25
2025-12-03
2120.0
79.40
2025-12-04
2160.0
75.60
2025-12-05
2180.0
71.25
2025-12-08
2160.0
70.80
2025-12-09
2180.0
72.90
2025-12-10
2160.0
69.35
2025-12-11
2160.0
62.20
2025-12-15
2180.0
57.95
2025-12-16
2160.0
60.80
2025-12-17
2100.0
65.40
HINDUNILVR
30/12/2025
2,280
2,275.60
2025-12-17
50.80
XpryDt
StrkPric
atm_premium
2024-08-29
2760.0
52.05
2024-09-26
2940.0
76.10
2024-10-31
2720.0
89.55
2024-12-26
2400.0
61.70
2025-01-30
2360.0
92.30
2025-02-27
2320.0
67.00
2025-04-24
2360.0
65.95
2025-05-29
2380.0
62.25
2025-06-26
2300.0
59.60
2025-07-31
2500.0
48.60
2025-09-30
2580.0
70.60
2025-10-28
2520.0
76.95
2025-11-25
2440.0
61.55
2025-12-30
2280.0
50.80
TradDt
StrkPric
atm_premium
2025-11-25
2420.0
55.80
2025-11-26
2440.0
54.10
2025-11-27
2460.0
53.00
2025-11-28
2480.0
49.85
2025-12-01
2460.0
47.25
2025-12-02
2480.0
36.35
2025-12-03
2440.0
26.60
2025-12-04
2460.0
4.95
2025-12-05
2340.0
82.75
2025-12-08
2320.0
73.40
2025-12-09
2320.0
68.85
2025-12-10
2320.0
63.65
2025-12-11
2320.0
57.45
2025-12-15
2300.0
54.50
2025-12-16
2280.0
54.40
2025-12-17
2280.0
50.80
CGPOWER
30/12/2025
670
670.40
2025-12-17
26.00
XpryDt
StrkPric
atm_premium
2024-12-26
770.0
34.15
2025-01-30
650.0
44.65
2025-02-27
550.0
36.60
2025-04-24
570.0
42.20
2025-05-29
700.0
36.90
2025-06-26
680.0
33.80
2025-07-31
670.0
40.85
2025-09-30
800.0
34.90
2025-10-28
760.0
37.60
2025-11-25
740.0
29.35
2025-12-30
670.0
26.00
TradDt
StrkPric
atm_premium
2025-11-25
690.0
42.50
2025-11-26
690.0
41.05
2025-11-27
680.0
39.70
2025-11-28
680.0
38.30
2025-12-01
670.0
37.40
2025-12-02
660.0
36.50
2025-12-03
670.0
35.20
2025-12-04
670.0
34.15
2025-12-05
660.0
31.40
2025-12-08
650.0
31.30
2025-12-09
670.0
31.30
2025-12-10
670.0
30.90
2025-12-11
670.0
28.85
2025-12-15
670.0
26.40
2025-12-16
670.0
25.80
2025-12-17
670.0
26.00
IRCTC
30/12/2025
670
666.10
2025-12-17
17.25
XpryDt
StrkPric
atm_premium
2024-08-29
920.0
32.30
2024-09-26
940.0
33.55
2024-10-31
890.0
29.45
2024-12-26
840.0
26.50
2025-01-30
780.0
32.80
2025-02-27
730.0
31.00
2025-04-24
730.0
36.15
2025-05-29
810.0
35.50
2025-06-26
770.0
28.35
2025-07-31
770.0
24.70
2025-09-30
730.0
21.45
2025-10-28
720.0
22.20
2025-11-25
715.0
26.45
2025-12-30
670.0
17.25
TradDt
StrkPric
atm_premium
2025-11-25
680.0
28.60
2025-11-26
690.0
26.40
2025-11-27
690.0
25.50
2025-11-28
690.0
24.55
2025-12-01
685.0
24.75
2025-12-02
685.0
24.50
2025-12-03
680.0
25.45
2025-12-04
680.0
24.45
2025-12-05
680.0
23.00
2025-12-08
665.0
24.05
2025-12-09
670.0
22.75
2025-12-10
670.0
22.15
2025-12-11
675.0
20.40
2025-12-15
675.0
17.70
2025-12-16
675.0
17.85
2025-12-17
670.0
17.25
Low Volatile
GLENMARK
30/12/2025
1,960
1,948.40
2025-12-17
67.40
XpryDt
StrkPric
atm_premium
2024-08-29
1560.0
71.45
2024-09-26
1760.0
69.90
2024-10-31
1740.0
65.70
2024-12-26
1520.0
65.00
2025-01-30
1480.0
67.50
2025-02-27
1320.0
102.80
2025-04-24
1380.0
88.35
2025-05-29
1460.0
84.70
2025-06-26
1680.0
67.20
2025-07-31
2240.0
106.25
2025-09-30
2060.0
78.90
2025-10-28
1900.0
74.90
2025-11-25
1860.0
97.20
2025-12-30
1960.0
67.40
TradDt
StrkPric
atm_premium
2025-11-25
1900.0
124.65
2025-11-26
1940.0
119.45
2025-11-27
1960.0
117.95
2025-11-28
1960.0
116.40
2025-12-01
1960.0
109.80
2025-12-02
1980.0
105.10
2025-12-03
1980.0
103.55
2025-12-04
1980.0
98.70
2025-12-05
1980.0
97.10
2025-12-08
1940.0
93.65
2025-12-09
1940.0
87.60
2025-12-10
1960.0
87.15
2025-12-11
1960.0
81.80
2025-12-15
2000.0
73.70
2025-12-16
1960.0
71.95
2025-12-17
1960.0
67.40
MOTHERSON
30/12/2025
120
119.55
2025-12-17
4.49
XpryDt
StrkPric
atm_premium
2024-08-29
187.50
8.30
2024-09-26
190.00
9.25
2024-10-31
205.00
9.50
2024-12-26
165.00
6.90
2025-01-30
152.50
7.10
2025-02-27
127.50
9.00
2025-04-24
117.50
8.20
2025-05-29
147.50
8.30
2025-06-26
155.00
7.25
2025-07-31
101.65
4.55
2025-09-30
110.00
5.25
2025-10-28
105.00
4.80
2025-11-25
106.00
6.17
2025-12-30
120.00
4.49
TradDt
StrkPric
atm_premium
2025-11-25
111.0
7.88
2025-11-26
113.0
7.37
2025-11-27
117.0
7.82
2025-11-28
117.0
7.41
2025-12-01
117.0
7.25
2025-12-02
120.0
7.14
2025-12-03
117.0
6.94
2025-12-04
118.0
6.71
2025-12-05
118.0
6.52
2025-12-08
116.0
6.35
2025-12-09
117.0
6.32
2025-12-10
117.0
5.99
2025-12-11
120.0
5.93
2025-12-15
121.0
5.21
2025-12-16
120.0
4.75
2025-12-17
120.0
4.49
ASIANPAINT
30/12/2025
2,780
2,785.70
2025-12-17
71.90
XpryDt
StrkPric
atm_premium
2024-08-29
3060.0
74.90
2024-09-26
3360.0
88.20
2024-10-31
3000.0
129.50
2024-12-26
2420.0
64.45
2025-01-30
2260.0
72.85
2025-02-27
2240.0
68.30
2025-04-24
2400.0
82.10
2025-05-29
2360.0
71.85
2025-06-26
2220.0
68.60
2025-07-31
2400.0
75.10
2025-09-30
2500.0
71.15
2025-10-28
2380.0
66.80
2025-11-25
2760.0
98.50
2025-12-30
2780.0
71.90
TradDt
StrkPric
atm_premium
2025-11-25
2900.0
127.90
2025-11-26
2880.0
116.60
2025-11-27
2900.0
118.70
2025-11-28
2900.0
117.60
2025-12-01
2880.0
113.55
2025-12-02
2960.0
119.65
2025-12-03
2960.0
110.75
2025-12-04
2960.0
103.85
2025-12-05
2980.0
99.10
2025-12-08
2940.0
92.90
2025-12-09
2800.0
103.20
2025-12-10
2820.0
92.40
2025-12-11
2780.0
88.20
2025-12-15
2780.0
82.40
2025-12-16
2800.0
77.00
2025-12-17
2780.0
71.90
FINNIFTY
30/12/2025
27,350
27,251.90
2025-12-17
425.15
XpryDt
StrkPric
atm_premium
2024-12-31
24300.0
612.70
2025-01-30
22700.0
599.30
2025-02-27
23300.0
590.95
2025-04-24
24650.0
763.30
2025-05-29
26550.0
601.45
2025-06-26
26350.0
626.60
2025-07-31
26600.0
517.55
2025-09-30
26650.0
402.05
2025-10-28
27150.0
398.00
2025-11-25
27450.0
509.85
2025-12-30
27350.0
425.15
TradDt
StrkPric
atm_premium
2025-11-25
27600.0
794.55
2025-11-26
27950.0
802.85
2025-11-27
28100.0
783.70
2025-11-28
28050.0
762.30
2025-12-01
27950.0
738.30
2025-12-02
27750.0
715.50
2025-12-03
27800.0
698.95
2025-12-04
27800.0
661.85
2025-12-05
28000.0
612.05
2025-12-08
27850.0
610.20
2025-12-09
27700.0
596.70
2025-12-10
27550.0
576.55
2025-12-11
27700.0
523.55
2025-12-15
27700.0
472.65
2025-12-16
27500.0
454.30
2025-12-17
27350.0
425.15
Low Straddle Range
ONGC
30/12/2025
232
232.90
2025-12-17
5.76
XpryDt
StrkPric
atm_premium
2024-08-29
330.0
14.85
2024-09-26
290.0
12.20
2024-10-31
285.0
10.10
2024-12-26
255.0
7.80
2025-01-30
267.5
9.45
2025-02-27
230.0
9.90
2025-04-24
230.0
12.15
2025-05-29
247.5
10.05
2025-06-26
252.5
10.05
2025-07-31
247.5
6.40
2025-09-30
240.0
5.95
2025-10-28
247.5
6.35
2025-11-25
255.0
6.70
2025-12-30
232.5
5.76
TradDt
StrkPric
atm_premium
2025-11-25
246.5
10.15
2025-11-26
249.0
9.85
2025-11-27
246.5
10.20
2025-11-28
245.0
10.10
2025-12-01
246.5
9.19
2025-12-02
244.0
9.01
2025-12-03
241.5
8.57
2025-12-04
244.0
7.70
2025-12-05
242.5
7.81
2025-12-08
240.0
7.40
2025-12-09
240.0
6.69
2025-12-10
240.0
6.55
2025-12-11
239.0
6.18
2025-12-15
235.0
6.19
2025-12-16
232.5
6.38
2025-12-17
232.5
5.76
IOC
30/12/2025
169
168.15
2025-12-17
5.30
XpryDt
StrkPric
atm_premium
2024-08-29
167.5
6.05
2024-09-26
172.5
6.60
2024-10-31
165.0
6.50
2024-12-26
145.0
5.45
2025-01-30
127.5
6.10
2025-02-27
117.5
5.15
2025-04-24
132.0
6.75
2025-05-29
145.0
5.75
2025-06-26
141.0
6.05
2025-07-31
150.0
5.85
2025-09-30
147.0
4.10
2025-10-28
154.0
5.75
2025-11-25
172.0
5.94
2025-12-30
169.0
5.30
TradDt
StrkPric
atm_premium
2025-11-25
165.0
7.32
2025-11-26
166.0
7.25
2025-11-27
165.0
7.44
2025-11-28
163.0
7.47
2025-12-01
163.0
7.25
2025-12-02
162.0
7.23
2025-12-03
163.0
7.14
2025-12-04
162.0
6.72
2025-12-05
163.0
6.39
2025-12-08
161.0
6.05
2025-12-09
162.0
5.64
2025-12-10
163.0
5.78
2025-12-11
161.0
5.63
2025-12-15
169.0
5.57
2025-12-16
168.0
5.65
2025-12-17
169.0
5.30
PFC
30/12/2025
335
335.65
2025-12-17
10.50
XpryDt
StrkPric
atm_premium
2024-08-29
500.0
24.75
2024-09-26
500.0
26.15
2024-10-31
480.0
23.60
2024-12-26
510.0
22.00
2025-01-30
430.0
24.15
2025-02-27
370.0
23.70
2025-04-24
400.0
26.70
2025-05-29
420.0
25.65
2025-06-26
410.0
18.95
2025-07-31
420.0
17.45
2025-09-30
410.0
15.45
2025-10-28
405.0
15.35
2025-11-25
375.0
14.50
2025-12-30
335.0
10.50
TradDt
StrkPric
atm_premium
2025-11-25
360.0
18.65
2025-11-26
365.0
18.15
2025-11-27
370.0
17.75
2025-11-28
365.0
17.40
2025-12-01
365.0
17.50
2025-12-02
365.0
17.25
2025-12-03
355.0
16.85
2025-12-04
355.0
16.00
2025-12-05
355.0
15.25
2025-12-08
345.0
15.15
2025-12-09
345.0
14.10
2025-12-10
345.0
14.10
2025-12-11
345.0
13.05
2025-12-15
345.0
11.65
2025-12-16
335.0
11.05
2025-12-17
335.0
10.50
WIPRO
30/12/2025
262
261.15
2025-12-17
7.31
XpryDt
StrkPric
atm_premium
2024-08-29
515.0
16.60
2024-09-26
550.0
19.60
2024-10-31
550.0
19.10
2024-12-26
310.0
10.20
2025-01-30
280.0
18.80
2025-02-27
309.0
12.20
2025-04-24
237.5
16.70
2025-05-29
255.0
9.60
2025-06-26
260.0
9.60
2025-07-31
262.5
9.75
2025-09-30
255.0
9.15
2025-10-28
250.0
11.95
2025-11-25
247.5
8.07
2025-12-30
262.5
7.31
TradDt
StrkPric
atm_premium
2025-11-25
245.0
12.24
2025-11-26
252.5
11.99
2025-11-27
250.0
11.45
2025-11-28
250.0
11.65
2025-12-01
252.5
11.48
2025-12-02
252.5
11.06
2025-12-03
255.0
10.53
2025-12-04
257.5
10.28
2025-12-05
260.0
9.52
2025-12-08
262.5
9.68
2025-12-09
260.0
9.30
2025-12-10
260.0
9.33
2025-12-11
260.0
8.61
2025-12-15
262.5
7.90
2025-12-16
260.0
7.71
2025-12-17
262.5
7.31
JSWENERGY
30/12/2025
480
475.25
2025-12-17
19.15
XpryDt
StrkPric
atm_premium
2024-12-26
680.0
33.40
2025-01-30
570.0
31.45
2025-02-27
440.0
28.60
2025-04-24
500.0
32.10
2025-05-29
510.0
29.10
2025-06-26
510.0
24.75
2025-07-31
530.0
27.35
2025-09-30
540.0
23.35
2025-10-28
550.0
28.00
2025-11-25
530.0
20.75
2025-12-30
480.0
19.15
TradDt
StrkPric
atm_premium
2025-11-25
480.0
31.10
2025-11-26
490.0
29.20
2025-11-27
490.0
28.15
2025-11-28
490.0
27.40
2025-12-01
490.0
26.75
2025-12-02
490.0
26.45
2025-12-03
470.0
26.10
2025-12-04
460.0
26.10
2025-12-05
460.0
23.95
2025-12-08
460.0
25.20
2025-12-09
450.0
24.70
2025-12-10
450.0
25.75
2025-12-11
460.0
23.70
2025-12-15
490.0
21.70
2025-12-16
480.0
20.15
2025-12-17
480.0
19.15
CIPLA
30/12/2025
1,500
1,496.90
2025-12-17
33.05
XpryDt
StrkPric
atm_premium
2024-08-29
1580.0
42.10
2024-09-26
1660.0
49.60
2024-10-31
1560.0
53.85
2024-12-26
1460.0
45.50
2025-01-30
1440.0
64.55
2025-02-27
1460.0
50.95
2025-04-24
1460.0
61.95
2025-05-29
1500.0
56.35
2025-06-26
1500.0
46.00
2025-07-31
1480.0
53.10
2025-09-30
1560.0
45.60
2025-10-28
1560.0
49.25
2025-11-25
1530.0
48.00
2025-12-30
1500.0
33.05
TradDt
StrkPric
atm_premium
2025-11-25
1520.0
60.85
2025-11-26
1530.0
57.55
2025-11-27
1540.0
55.65
2025-11-28
1540.0
57.30
2025-12-01
1530.0
54.85
2025-12-02
1530.0
53.85
2025-12-03
1510.0
50.90
2025-12-04
1530.0
48.05
2025-12-05
1530.0
45.45
2025-12-08
1500.0
47.10
2025-12-09
1500.0
46.40
2025-12-10
1500.0
45.00
2025-12-11
1520.0
41.35
2025-12-15
1510.0
37.10
2025-12-16
1500.0
35.30
2025-12-17
1500.0
33.05
NMDC
30/12/2025
77
77.28
2025-12-17
2.67
XpryDt
StrkPric
atm_premium
2024-08-29
220.0
10.85
2024-09-26
220.0
9.65
2024-10-31
230.0
11.10
2024-12-26
235.0
9.50
2025-01-30
67.0
3.70
2025-02-27
62.0
3.80
2025-04-24
63.0
4.25
2025-05-29
70.0
3.65
2025-06-26
71.0
3.10
2025-07-31
72.0
3.00
2025-09-30
76.0
2.75
2025-10-28
77.0
3.15
2025-11-25
77.0
2.87
2025-12-30
77.0
2.67
TradDt
StrkPric
atm_premium
2025-11-25
73.0
4.28
2025-11-26
75.0
4.13
2025-11-27
75.0
4.06
2025-11-28
74.0
4.03
2025-12-01
76.0
3.94
2025-12-02
77.0
3.88
2025-12-03
77.0
3.80
2025-12-04
76.0
3.56
2025-12-05
77.0
3.38
2025-12-08
75.0
3.34
2025-12-09
75.0
3.30
2025-12-10
75.0
3.25
2025-12-11
76.0
3.03
2025-12-15
79.0
2.92
2025-12-16
77.0
2.82
2025-12-17
77.0
2.67
UPL
30/12/2025
750
746.25
2025-12-17
24.10
XpryDt
StrkPric
atm_premium
2024-08-29
555.0
18.50
2024-09-26
615.0
21.70
2024-10-31
560.0
20.15
2024-12-26
550.0
18.10
2025-01-30
550.0
23.60
2025-02-27
620.0
27.20
2025-04-24
640.0
33.65
2025-05-29
650.0
29.00
2025-06-26
630.0
20.10
2025-07-31
690.0
23.30
2025-09-30
710.0
26.60
2025-10-28
680.0
22.80
2025-11-25
760.0
25.20
2025-12-30
750.0
24.10
TradDt
StrkPric
atm_premium
2025-11-25
760.0
37.85
2025-11-26
770.0
37.80
2025-11-27
760.0
37.60
2025-11-28
760.0
36.50
2025-12-01
760.0
35.55
2025-12-02
750.0
35.00
2025-12-03
750.0
34.80
2025-12-04
760.0
33.10
2025-12-05
760.0
31.30
2025-12-08
740.0
31.25
2025-12-09
740.0
30.25
2025-12-10
740.0
30.45
2025-12-11
750.0
28.40
2025-12-15
770.0
27.30
2025-12-16
750.0
25.85
2025-12-17
750.0
24.10
APOLLOHOSP
30/12/2025
6,950
6,921.45
2025-12-17
171.30
XpryDt
StrkPric
atm_premium
2024-08-29
6700.0
211.50
2024-09-26
7050.0
207.50
2024-10-31
7000.0
183.30
2024-12-26
7300.0
209.65
2025-01-30
6850.0
225.55
2025-02-27
6300.0
207.90
2025-04-24
6800.0
242.85
2025-05-29
7050.0
202.40
2025-06-26
7000.0
197.85
2025-07-31
7350.0
200.05
2025-09-30
7900.0
204.75
2025-10-28
7850.0
190.80
2025-11-25
7550.0
223.00
2025-12-30
6950.0
171.30
TradDt
StrkPric
atm_premium
2025-11-25
7400.0
301.55
2025-11-26
7450.0
278.75
2025-11-27
7400.0
273.70
2025-11-28
7400.0
275.50
2025-12-01
7350.0
263.20
2025-12-02
7300.0
254.20
2025-12-03
7250.0
238.95
2025-12-04
7250.0
231.10
2025-12-05
7250.0
219.85
2025-12-08
7150.0
215.40
2025-12-09
7150.0
216.15
2025-12-10
7050.0
208.80
2025-12-11
7050.0
195.75
2025-12-15
7100.0
171.10
2025-12-16
7050.0
175.25
2025-12-17
6950.0
171.30
SYMBOL Expiry Date Strike Price Spot Price Updated on ATM Premium Expiry Wise History Current Expiry History Straddle Range Indicative Volatility