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
19/06/2025
24,950
24,946.50
2025-06-16
273.70
XpryDt
StrkPric
atm_premium
2024-08-08
24100.0
408.50
2024-08-22
24550.0
218.50
2024-08-29
25050.0
202.30
2024-09-05
25250.0
211.00
2024-09-12
24950.0
224.95
2024-09-19
25400.0
216.05
2024-09-26
25900.0
245.05
2024-10-03
25850.0
237.75
2024-10-10
24850.0
356.70
2024-10-17
25150.0
224.85
2024-10-24
24750.0
234.95
2024-10-31
24350.0
230.35
2024-11-07
24000.0
392.60
2024-11-14
24150.0
235.65
2024-11-21
23450.0
236.60
2024-11-28
24250.0
283.05
2024-12-05
24300.0
306.90
2024-12-12
24600.0
292.45
2024-12-19
24700.0
311.70
2024-12-26
23750.0
197.15
2025-01-02
23700.0
266.00
2025-01-09
23600.0
390.00
2025-01-16
23150.0
268.55
2025-01-23
23350.0
281.20
2025-01-30
22850.0
307.75
2025-02-06
23400.0
223.80
2025-02-13
23400.0
275.15
2025-02-20
23000.0
302.55
2025-02-27
22600.0
202.30
2025-03-06
22150.0
235.35
2025-03-13
22450.0
240.75
2025-03-20
22550.0
226.60
2025-03-27
23700.0
268.70
2025-04-24
24150.0
249.40
2025-05-08
24450.0
206.55
2025-05-15
24950.0
393.00
2025-05-22
24950.0
309.45
2025-05-29
25050.0
404.15
2025-06-05
24750.0
438.90
2025-06-12
25100.0
268.10
2025-06-19
24950.0
273.70
TradDt
StrkPric
atm_premium
2025-06-12
24900.0
354.5
2025-06-13
24700.0
358.7
2025-06-16
24950.0
273.7
Low Straddle Range
High Volatile
BANKNIFTY
26/06/2025
56,100
55,944.90
2025-06-16
1,133.55
XpryDt
StrkPric
atm_premium
2025-01-30
49500.0
1247.90
2025-02-27
49500.0
1207.95
2025-03-27
48500.0
904.25
2025-05-29
55500.0
1230.50
2025-06-26
56100.0
1133.55
TradDt
StrkPric
atm_premium
2025-05-29
55900.0
1883.05
2025-05-30
56100.0
1907.70
2025-06-02
56200.0
1946.75
2025-06-03
55900.0
1842.70
2025-06-04
56000.0
1727.90
2025-06-05
56000.0
1634.00
2025-06-06
56800.0
1599.80
2025-06-09
57000.0
1523.10
2025-06-10
56800.0
1372.50
2025-06-11
56700.0
1301.10
2025-06-12
56300.0
1275.90
2025-06-13
55600.0
1290.65
2025-06-16
56100.0
1133.55
Low Straddle Range
TATAMOTORS
26/06/2025
690
686.65
2025-06-16
28.10
XpryDt
StrkPric
atm_premium
2024-08-29
1090.0
34.85
2024-09-26
990.0
33.90
2024-10-31
900.0
32.45
2024-11-28
770.0
28.05
2024-12-26
790.0
27.65
2025-01-30
780.0
40.25
2025-02-27
690.0
27.95
2025-03-27
660.0
24.15
2025-05-29
730.0
29.30
2025-06-26
690.0
28.10
TradDt
StrkPric
atm_premium
2025-05-29
720.0
48.10
2025-05-30
720.0
47.15
2025-06-02
710.0
44.60
2025-06-03
700.0
42.65
2025-06-04
710.0
40.15
2025-06-05
710.0
37.90
2025-06-06
710.0
36.75
2025-06-09
720.0
35.45
2025-06-10
730.0
33.65
2025-06-11
740.0
31.20
2025-06-12
720.0
31.40
2025-06-13
710.0
31.60
2025-06-16
690.0
28.10
TCS
26/06/2025
3,500
3,496.30
2025-06-16
95.65
XpryDt
StrkPric
atm_premium
2024-08-29
4500.0
103.10
2024-09-26
4550.0
112.25
2024-10-31
4100.0
99.15
2024-11-28
4000.0
107.95
2024-12-26
4400.0
120.45
2025-01-30
4100.0
118.45
2025-02-27
3900.0
108.10
2025-03-27
3500.0
97.25
2025-05-29
3520.0
103.50
2025-06-26
3500.0
95.65
TradDt
StrkPric
atm_premium
2025-05-29
3480.0
167.70
2025-05-30
3460.0
157.95
2025-06-02
3440.0
152.55
2025-06-03
3400.0
148.00
2025-06-04
3400.0
139.30
2025-06-05
3400.0
131.30
2025-06-06
3400.0
121.35
2025-06-09
3440.0
115.60
2025-06-10
3480.0
108.55
2025-06-11
3480.0
108.15
2025-06-12
3440.0
104.10
2025-06-13
3440.0
101.85
2025-06-16
3500.0
95.65
High Volatile
HDFCBANK
26/06/2025
1,940
1,935.40
2025-06-16
42.25
XpryDt
StrkPric
atm_premium
2024-08-29
1630.0
33.75
2024-09-26
1680.0
30.80
2024-10-31
1730.0
35.45
2024-11-28
1710.0
40.95
2024-12-26
1870.0
40.15
2025-01-30
1660.0
62.55
2025-02-27
1720.0
40.30
2025-03-27
1720.0
37.55
2025-05-29
1940.0
46.00
2025-06-26
1940.0
42.25
TradDt
StrkPric
atm_premium
2025-05-29
1940.0
75.50
2025-05-30
1960.0
75.40
2025-06-02
1940.0
71.50
2025-06-03
1940.0
70.40
2025-06-04
1940.0
66.70
2025-06-05
1960.0
62.45
2025-06-06
1980.0
58.90
2025-06-09
1980.0
57.50
2025-06-10
1960.0
54.00
2025-06-11
1960.0
50.60
2025-06-12
1940.0
50.25
2025-06-13
1920.0
49.50
2025-06-16
1940.0
42.25
Low Straddle Range
RELIANCE
26/06/2025
1,440
1,437.80
2025-06-16
34.95
XpryDt
StrkPric
atm_premium
2024-08-29
2980.0
68.35
2024-09-26
2960.0
65.60
2024-10-31
2740.0
65.55
2024-11-28
1260.0
34.10
2024-12-26
1270.0
34.40
2025-01-30
1310.0
34.70
2025-02-27
1230.0
33.40
2025-03-27
1240.0
31.10
2025-05-29
1440.0
37.25
2025-06-26
1440.0
34.95
TradDt
StrkPric
atm_premium
2025-05-29
1430.0
62.15
2025-05-30
1430.0
62.00
2025-06-02
1420.0
61.10
2025-06-03
1410.0
59.25
2025-06-04
1430.0
54.40
2025-06-05
1450.0
50.25
2025-06-06
1450.0
47.45
2025-06-09
1450.0
45.70
2025-06-10
1440.0
44.20
2025-06-11
1460.0
41.40
2025-06-12
1440.0
41.25
2025-06-13
1430.0
40.95
2025-06-16
1440.0
34.95
HAL
26/06/2025
5,100
5,063.60
2025-06-16
236.25
XpryDt
StrkPric
atm_premium
2024-08-29
4800.0
218.25
2024-09-26
4600.0
187.25
2024-10-31
4500.0
178.20
2024-11-28
4100.0
177.95
2024-12-26
4700.0
171.20
2025-01-30
4200.0
212.55
2025-02-27
3450.0
181.55
2025-03-27
3450.0
168.60
2025-05-29
5000.0
280.15
2025-06-26
5100.0
236.25
TradDt
StrkPric
atm_premium
2025-05-29
5050.0
415.70
2025-05-30
5000.0
394.10
2025-06-02
5050.0
366.70
2025-06-03
5000.0
346.10
2025-06-04
5000.0
336.55
2025-06-05
5100.0
336.25
2025-06-06
5000.0
318.25
2025-06-09
5050.0
301.40
2025-06-10
5150.0
291.85
2025-06-11
5050.0
283.85
2025-06-12
4950.0
262.00
2025-06-13
5050.0
251.20
2025-06-16
5100.0
236.25
BSE
26/06/2025
2,700
2,697.40
2025-06-16
184.90
XpryDt
StrkPric
atm_premium
2024-12-26
5700.0
309.45
2025-01-30
6000.0
349.35
2025-02-27
5200.0
325.65
2025-05-29
7500.0
422.40
2025-06-26
2700.0
184.90
TradDt
StrkPric
atm_premium
2025-05-29
2500.00
242.60
2025-05-30
2666.65
265.35
2025-06-02
2700.00
260.60
2025-06-03
2750.00
257.75
2025-06-04
2800.00
242.85
2025-06-05
2900.00
245.80
2025-06-06
2950.00
247.20
2025-06-09
3000.00
238.45
2025-06-10
3000.00
232.85
2025-06-11
2900.00
227.40
2025-06-12
2750.00
204.50
2025-06-13
2700.00
202.00
2025-06-16
2700.00
184.90
High Straddle Range
High Volatile
MCX
26/06/2025
7,800
7,827.50
2025-06-16
411.95
XpryDt
StrkPric
atm_premium
2024-08-29
4750.0
217.10
2024-09-26
5600.0
269.05
2024-10-31
6600.0
332.20
2024-11-28
5900.0
287.55
2024-12-26
6700.0
320.75
2025-01-30
6000.0
362.25
2025-02-27
5600.0
282.95
2025-03-27
5000.0
253.20
2025-05-29
6500.0
363.90
2025-06-26
7800.0
411.95
TradDt
StrkPric
atm_premium
2025-05-29
6600.0
528.65
2025-05-30
6600.0
537.75
2025-06-02
6700.0
528.90
2025-06-03
6900.0
524.90
2025-06-04
6900.0
512.65
2025-06-05
7100.0
505.05
2025-06-06
7500.0
511.60
2025-06-09
8000.0
574.75
2025-06-10
7900.0
525.05
2025-06-11
7700.0
470.60
2025-06-12
7500.0
419.00
2025-06-13
7600.0
419.20
2025-06-16
7800.0
411.95
High Straddle Range
High Volatile
SBIN
26/06/2025
800
792.50
2025-06-16
22.05
XpryDt
StrkPric
atm_premium
2024-08-29
820.0
26.10
2024-09-26
790.0
23.15
2024-10-31
810.0
23.25
2024-11-28
820.0
24.25
2024-12-26
860.0
24.75
2025-01-30
780.0
25.65
2025-02-27
730.0
23.30
2025-03-27
730.0
20.10
2025-05-29
800.0
24.90
2025-06-26
800.0
22.05
TradDt
StrkPric
atm_premium
2025-05-29
800.0
37.70
2025-05-30
820.0
39.00
2025-06-02
820.0
36.90
2025-06-03
810.0
35.15
2025-06-04
810.0
33.80
2025-06-05
810.0
32.80
2025-06-06
820.0
30.85
2025-06-09
820.0
28.75
2025-06-10
820.0
27.10
2025-06-11
820.0
25.40
2025-06-12
810.0
25.75
2025-06-13
790.0
24.85
2025-06-16
800.0
22.05
Low Straddle Range
Low Volatile
BEL
26/06/2025
405
403.85
2025-06-16
15.55
XpryDt
StrkPric
atm_premium
2024-08-29
305.0
13.00
2024-09-26
290.0
10.80
2024-10-31
280.0
14.35
2024-11-28
280.0
12.00
2024-12-26
320.0
12.05
2025-01-30
285.0
13.45
2025-02-27
250.0
12.75
2025-03-27
280.0
12.45
2025-05-29
365.0
23.25
2025-06-26
405.0
15.55
TradDt
StrkPric
atm_premium
2025-05-29
390.0
28.65
2025-05-30
385.0
26.75
2025-06-02
390.0
25.65
2025-06-03
390.0
24.45
2025-06-04
390.0
24.00
2025-06-05
395.0
22.75
2025-06-06
390.0
21.20
2025-06-09
395.0
19.95
2025-06-10
400.0
19.40
2025-06-11
395.0
18.20
2025-06-12
390.0
16.85
2025-06-13
395.0
17.15
2025-06-16
405.0
15.55
TECHM
26/06/2025
1,700
1,693.90
2025-06-16
57.55
XpryDt
StrkPric
atm_premium
2024-08-29
1592.0
46.35
2024-09-26
1660.0
48.00
2024-10-31
1680.0
60.75
2024-11-28
1660.0
50.75
2024-12-26
1780.0
53.50
2025-01-30
1660.0
60.05
2025-02-27
1660.0
58.85
2025-03-27
1440.0
51.60
2025-05-29
1600.0
56.40
2025-06-26
1700.0
57.55
TradDt
StrkPric
atm_premium
2025-05-29
1600.0
91.45
2025-05-30
1580.0
88.55
2025-06-02
1560.0
87.00
2025-06-03
1560.0
83.90
2025-06-04
1560.0
79.50
2025-06-05
1560.0
74.75
2025-06-06
1580.0
69.30
2025-06-09
1580.0
66.90
2025-06-10
1620.0
65.50
2025-06-11
1640.0
64.40
2025-06-12
1640.0
63.65
2025-06-13
1660.0
62.25
2025-06-16
1700.0
57.55
INFY
26/06/2025
1,620
1,623.80
2025-06-16
49.00
XpryDt
StrkPric
atm_premium
2024-08-29
1860.0
40.30
2024-09-26
1960.0
43.85
2024-10-31
1840.0
47.30
2024-11-28
1820.0
44.25
2024-12-26
1980.0
51.30
2025-01-30
1820.0
61.15
2025-02-27
1840.0
53.60
2025-03-27
1600.0
52.70
2025-05-29
1560.0
54.95
2025-06-26
1620.0
49.00
TradDt
StrkPric
atm_premium
2025-05-29
1580.0
86.65
2025-05-30
1560.0
82.65
2025-06-02
1560.0
79.75
2025-06-03
1540.0
78.25
2025-06-04
1560.0
71.30
2025-06-05
1560.0
68.65
2025-06-06
1560.0
64.15
2025-06-09
1580.0
61.65
2025-06-10
1600.0
57.40
2025-06-11
1640.0
56.80
2025-06-12
1600.0
56.45
2025-06-13
1600.0
56.60
2025-06-16
1620.0
49.00
High Volatile
BHARTIARTL
26/06/2025
1,860
1,861.30
2025-06-16
43.70
XpryDt
StrkPric
atm_premium
2024-08-29
1480.0
39.45
2024-09-26
1640.0
39.35
2024-10-31
1700.0
54.85
2024-11-28
1540.0
41.50
2024-12-26
1660.0
45.55
2025-01-30
1640.0
47.65
2025-02-27
1680.0
44.55
2025-03-27
1640.0
44.00
2025-05-29
1820.0
54.95
2025-06-26
1860.0
43.70
TradDt
StrkPric
atm_premium
2025-05-29
1880.0
79.60
2025-05-30
1860.0
76.55
2025-06-02
1860.0
68.70
2025-06-03
1860.0
68.05
2025-06-04
1880.0
65.55
2025-06-05
1880.0
61.65
2025-06-06
1880.0
59.85
2025-06-09
1880.0
56.60
2025-06-10
1860.0
55.00
2025-06-11
1860.0
52.25
2025-06-12
1840.0
53.30
2025-06-13
1840.0
51.05
2025-06-16
1860.0
43.70
BAJFINANCE
26/06/2025
940
938.00
2025-06-16
29.95
XpryDt
StrkPric
atm_premium
2024-08-29
6600.0
173.05
2024-09-26
7400.0
253.60
2024-10-31
6800.0
322.90
2024-11-28
6600.0
216.15
2024-12-26
7200.0
207.85
2025-01-30
7400.0
327.45
2025-02-27
8400.0
291.65
2025-03-27
8600.0
293.25
2025-05-29
9300.0
313.55
2025-06-26
940.0
29.95
TradDt
StrkPric
atm_premium
2025-05-29
9200.0
484.55
2025-05-30
9200.0
478.10
2025-06-02
9200.0
470.55
2025-06-03
9000.0
438.95
2025-06-04
9000.0
410.90
2025-06-05
9000.0
394.30
2025-06-06
9400.0
388.85
2025-06-09
9600.0
414.75
2025-06-10
9500.0
380.75
2025-06-11
9500.0
360.35
2025-06-12
9400.0
338.25
2025-06-13
9300.0
328.15
2025-06-16
940.0
29.95
ADANIPORTS
26/06/2025
1,400
1,400.60
2025-06-16
55.35
XpryDt
StrkPric
atm_premium
2024-08-29
1500.0
51.75
2024-09-26
1440.0
51.10
2024-10-31
1380.0
54.05
2024-11-28
1280.0
45.55
2024-12-26
1240.0
51.85
2025-01-30
1160.0
60.35
2025-02-27
1080.0
52.40
2025-03-27
1140.0
50.35
2025-05-29
1400.0
53.25
2025-06-26
1400.0
55.35
TradDt
StrkPric
atm_premium
2025-05-29
1440.0
85.70
2025-05-30
1440.0
87.10
2025-06-02
1460.0
86.10
2025-06-03
1440.0
83.30
2025-06-04
1440.0
77.35
2025-06-05
1460.0
72.25
2025-06-06
1480.0
68.80
2025-06-09
1460.0
68.15
2025-06-10
1480.0
65.65
2025-06-11
1460.0
64.60
2025-06-12
1440.0
59.65
2025-06-13
1400.0
62.25
2025-06-16
1400.0
55.35
CIPLA
26/06/2025
1,540
1,527.00
2025-06-16
40.65
XpryDt
StrkPric
atm_premium
2024-08-29
1580.0
37.90
2024-09-26
1660.0
46.50
2024-10-31
1520.0
58.20
2024-11-28
1460.0
46.65
2024-12-26
1460.0
45.00
2025-01-30
1440.0
63.05
2025-02-27
1480.0
46.15
2025-03-27
1500.0
41.40
2025-05-29
1500.0
55.40
2025-06-26
1540.0
40.65
TradDt
StrkPric
atm_premium
2025-05-29
1480.0
70.40
2025-05-30
1480.0
70.25
2025-06-02
1480.0
68.40
2025-06-03
1480.0
65.35
2025-06-04
1480.0
66.10
2025-06-05
1500.0
61.45
2025-06-06
1500.0
56.95
2025-06-09
1500.0
52.90
2025-06-10
1520.0
47.70
2025-06-11
1540.0
46.50
2025-06-12
1500.0
47.55
2025-06-13
1500.0
46.00
2025-06-16
1540.0
40.65
Low Straddle Range
Low Volatile
ICICIBANK
26/06/2025
1,430
1,426.90
2025-06-16
32.75
XpryDt
StrkPric
atm_premium
2024-08-29
1180.0
29.75
2024-09-26
1260.0
29.55
2024-10-31
1260.0
43.05
2024-11-28
1260.0
33.30
2024-12-26
1350.0
33.75
2025-01-30
1240.0
52.60
2025-02-27
1250.0
33.15
2025-03-27
1270.0
29.90
2025-05-29
1450.0
33.65
2025-06-26
1430.0
32.75
TradDt
StrkPric
atm_premium
2025-05-29
1460.0
59.55
2025-05-30
1460.0
58.40
2025-06-02
1460.0
53.80
2025-06-03
1450.0
52.85
2025-06-04
1440.0
50.40
2025-06-05
1460.0
47.85
2025-06-06
1460.0
45.70
2025-06-09
1440.0
47.65
2025-06-10
1430.0
43.95
2025-06-11
1440.0
39.95
2025-06-12
1430.0
38.45
2025-06-13
1420.0
37.85
2025-06-16
1430.0
32.75
Low Straddle Range
PIIND
26/06/2025
4,150
4,146.60
2025-06-16
159.95
XpryDt
StrkPric
atm_premium
2024-08-29
4350.0
151.95
2024-09-26
4650.0
158.80
2024-10-31
4400.0
193.35
2024-11-28
4200.0
157.20
2024-12-26
3950.0
145.65
2025-01-30
3600.0
142.65
2025-02-27
3150.0
129.70
2025-03-27
3400.0
139.90
2025-05-29
3750.0
226.90
2025-06-26
4150.0
159.95
TradDt
StrkPric
atm_premium
2025-05-29
3900.0
246.50
2025-05-30
3850.0
228.15
2025-06-02
3850.0
223.20
2025-06-03
3850.0
218.95
2025-06-04
3950.0
222.35
2025-06-05
3900.0
202.20
2025-06-06
3900.0
190.65
2025-06-09
3950.0
183.40
2025-06-10
3950.0
170.70
2025-06-11
4000.0
163.70
2025-06-12
3950.0
150.30
2025-06-13
4000.0
150.40
2025-06-16
4150.0
159.95
OFSS
26/06/2025
9,700
9,683.00
2025-06-16
460.45
XpryDt
StrkPric
atm_premium
2024-08-29
11000.0
480.25
2024-09-26
12300.0
590.45
2024-10-31
11200.0
789.40
2024-11-28
11250.0
585.35
2024-12-26
12500.0
549.40
2025-01-30
10000.0
539.45
2025-02-27
8750.0
461.65
2025-03-27
7500.0
380.40
2025-05-29
8635.0
375.00
2025-06-26
9700.0
460.45
TradDt
StrkPric
atm_premium
2025-05-29
8535.0
1532.05
2025-05-30
8500.0
612.75
2025-06-02
8435.0
586.20
2025-06-03
8400.0
558.00
2025-06-04
8700.0
590.30
2025-06-05
8735.0
551.70
2025-06-06
8800.0
500.40
2025-06-09
9200.0
515.50
2025-06-10
9500.0
539.30
2025-06-11
9500.0
523.80
2025-06-12
9400.0
518.90
2025-06-13
9500.0
503.70
2025-06-16
9700.0
460.45
High Straddle Range
MARUTI
26/06/2025
12,500
12,530.00
2025-06-16
299.55
XpryDt
StrkPric
atm_premium
2024-08-29
12200.0
342.45
2024-09-26
12300.0
310.65
2024-10-31
12200.0
437.10
2024-11-28
11100.0
334.95
2024-12-26
11300.0
311.05
2025-01-30
12000.0
406.95
2025-02-27
12800.0
292.80
2025-03-27
11600.0
302.35
2025-05-29
12900.0
365.95
2025-06-26
12500.0
299.55
TradDt
StrkPric
atm_premium
2025-05-29
12400.0
570.75
2025-05-30
12300.0
584.00
2025-06-02
12300.0
522.70
2025-06-03
12200.0
507.60
2025-06-04
12200.0
471.85
2025-06-05
12200.0
457.00
2025-06-06
12500.0
423.85
2025-06-09
12600.0
396.05
2025-06-10
12500.0
390.00
2025-06-11
12500.0
359.10
2025-06-12
12400.0
357.20
2025-06-13
12400.0
343.70
2025-06-16
12500.0
299.55
ONGC
26/06/2025
257
256.78
2025-06-16
8.55
XpryDt
StrkPric
atm_premium
2024-08-29
335.0
14.30
2024-09-26
295.0
11.15
2024-10-31
275.0
10.25
2024-11-28
250.0
8.70
2024-12-26
254.0
7.85
2025-01-30
270.0
8.60
2025-02-27
235.0
8.75
2025-03-27
230.0
7.65
2025-05-29
247.5
9.65
2025-06-26
257.5
8.55
TradDt
StrkPric
atm_premium
2025-05-29
245.0
14.50
2025-05-30
240.0
14.15
2025-06-02
240.0
13.00
2025-06-03
237.5
12.40
2025-06-04
240.0
11.90
2025-06-05
237.5
11.25
2025-06-06
240.0
10.45
2025-06-09
245.0
9.80
2025-06-10
245.0
9.45
2025-06-11
247.5
9.60
2025-06-12
247.5
9.80
2025-06-13
252.5
10.05
2025-06-16
257.5
8.55
ULTRACEMCO
26/06/2025
11,500
11,495.00
2025-06-16
321.55
XpryDt
StrkPric
atm_premium
2024-08-29
11400.0
287.60
2024-09-26
11700.0
316.80
2024-10-31
10900.0
386.45
2024-11-28
10700.0
279.90
2024-12-26
12000.0
354.10
2025-01-30
10700.0
450.35
2025-02-27
11500.0
396.75
2025-03-27
10600.0
303.45
2025-05-29
11900.0
362.85
2025-06-26
11500.0
321.55
TradDt
StrkPric
atm_premium
2025-05-29
11300.0
565.30
2025-05-30
11300.0
544.75
2025-06-02
11200.0
512.55
2025-06-03
11100.0
511.60
2025-06-04
11100.0
471.60
2025-06-05
11200.0
442.65
2025-06-06
11300.0
410.75
2025-06-09
11300.0
398.90
2025-06-10
11400.0
383.10
2025-06-11
11500.0
361.35
2025-06-12
11300.0
350.15
2025-06-13
11200.0
337.95
2025-06-16
11500.0
321.55
INDIGO
26/06/2025
5,400
5,382.50
2025-06-16
218.00
XpryDt
StrkPric
atm_premium
2024-08-29
4250.0
156.45
2024-09-26
4950.0
166.00
2024-10-31
4600.0
188.55
2024-11-28
4000.0
147.55
2024-12-26
4400.0
139.90
2025-01-30
4150.0
250.65
2025-02-27
4300.0
171.50
2025-03-27
4800.0
181.70
2025-05-29
5600.0
289.05
2025-06-26
5400.0
218.00
TradDt
StrkPric
atm_premium
2025-05-29
5350.0
311.40
2025-05-30
5350.0
308.60
2025-06-02
5350.0
296.00
2025-06-03
5400.0
285.70
2025-06-04
5450.0
267.40
2025-06-05
5500.0
255.15
2025-06-06
5500.0
242.95
2025-06-09
5700.0
255.70
2025-06-10
5600.0
236.10
2025-06-11
5650.0
219.15
2025-06-12
5450.0
280.30
2025-06-13
5300.0
257.35
2025-06-16
5400.0
218.00
KPITTECH
26/06/2025
1,400
1,405.80
2025-06-16
69.70
XpryDt
StrkPric
atm_premium
2024-12-26
1540.0
70.45
2025-01-30
1340.0
92.35
2025-02-27
1320.0
68.15
2025-03-27
1260.0
60.95
2025-05-29
1340.0
70.50
2025-06-26
1400.0
69.70
TradDt
StrkPric
atm_premium
2025-05-29
1360.0
104.45
2025-05-30
1340.0
100.35
2025-06-02
1340.0
94.50
2025-06-03
1320.0
91.75
2025-06-04
1320.0
86.05
2025-06-05
1320.0
82.55
2025-06-06
1320.0
76.70
2025-06-09
1360.0
78.90
2025-06-10
1380.0
77.10
2025-06-11
1380.0
76.30
2025-06-12
1360.0
71.45
2025-06-13
1360.0
69.85
2025-06-16
1400.0
69.70
High Straddle Range
KOTAKBANK
26/06/2025
2,140
2,139.00
2025-06-16
54.70
XpryDt
StrkPric
atm_premium
2024-08-29
1780.0
41.55
2024-09-26
1840.0
39.75
2024-10-31
1780.0
46.85
2024-11-28
1720.0
43.60
2024-12-26
1800.0
48.05
2025-01-30
1920.0
64.60
2025-02-27
1940.0
55.45
2025-03-27
2000.0
51.40
2025-05-29
2120.0
59.50
2025-06-26
2140.0
54.70
TradDt
StrkPric
atm_premium
2025-05-29
2100.0
90.95
2025-05-30
2080.0
90.00
2025-06-02
2080.0
89.15
2025-06-03
2060.0
87.40
2025-06-04
2060.0
80.55
2025-06-05
2060.0
78.80
2025-06-06
2080.0
73.05
2025-06-09
2140.0
72.75
2025-06-10
2160.0
68.00
2025-06-11
2160.0
65.15
2025-06-12
2140.0
59.85
2025-06-13
2100.0
61.50
2025-06-16
2140.0
54.70
High Volatile
TRENT
26/06/2025
5,700
5,679.50
2025-06-16
236.65
XpryDt
StrkPric
atm_premium
2024-08-29
6700.0
274.00
2024-09-26
7400.0
346.85
2024-10-31
7600.0
366.65
2024-11-28
6300.0
278.10
2024-12-26
7000.0
298.55
2025-01-30
6100.0
333.90
2025-02-27
5100.0
259.55
2025-03-27
5200.0
246.35
2025-05-29
5600.0
261.60
2025-06-26
5700.0
236.65
TradDt
StrkPric
atm_premium
2025-05-29
5700.0
429.40
2025-05-30
5700.0
416.10
2025-06-02
5600.0
394.80
2025-06-03
5600.0
373.10
2025-06-04
5500.0
347.00
2025-06-05
5700.0
345.50
2025-06-06
5800.0
331.10
2025-06-09
5900.0
321.85
2025-06-10
5800.0
309.15
2025-06-11
5800.0
291.10
2025-06-12
5600.0
271.05
2025-06-13
5600.0
252.65
2025-06-16
5700.0
236.65
PERSISTENT
26/06/2025
6,000
6,019.00
2025-06-16
270.30
XpryDt
StrkPric
atm_premium
2024-08-29
4900.0
207.30
2024-09-26
5300.0
218.20
2024-10-31
5250.0
310.90
2024-11-28
5600.0
245.95
2024-12-26
6500.0
241.10
2025-01-30
6100.0
402.95
2025-02-27
5600.0
278.60
2025-03-27
5200.0
278.65
2025-05-29
5700.0
291.55
2025-06-26
6000.0
270.30
TradDt
StrkPric
atm_premium
2025-05-29
5700.0
432.30
2025-05-30
5700.0
418.90
2025-06-02
5600.0
410.50
2025-06-03
5500.0
394.85
2025-06-04
5500.0
372.10
2025-06-05
5600.0
351.75
2025-06-06
5700.0
339.85
2025-06-09
5800.0
322.90
2025-06-10
6000.0
334.00
2025-06-11
6000.0
317.15
2025-06-12
5900.0
294.30
2025-06-13
5900.0
290.40
2025-06-16
6000.0
270.30
AXISBANK
26/06/2025
1,220
1,215.40
2025-06-16
31.75
XpryDt
StrkPric
atm_premium
2024-08-29
1160.0
31.80
2024-09-26
1230.0
30.20
2024-10-31
1190.0
31.15
2024-11-28
1130.0
33.35
2024-12-26
1150.0
31.75
2025-01-30
990.0
33.00
2025-02-27
1000.0
28.25
2025-03-27
1030.0
29.45
2025-05-29
1210.0
35.45
2025-06-26
1220.0
31.75
TradDt
StrkPric
atm_premium
2025-05-29
1210.0
57.45
2025-05-30
1200.0
56.70
2025-06-02
1200.0
53.40
2025-06-03
1190.0
52.40
2025-06-04
1180.0
51.10
2025-06-05
1170.0
49.30
2025-06-06
1200.0
44.25
2025-06-09
1220.0
43.10
2025-06-10
1240.0
40.50
2025-06-11
1230.0
38.20
2025-06-12
1220.0
35.65
2025-06-13
1210.0
34.60
2025-06-16
1220.0
31.75
MAZDOCK
26/06/2025
3,200
3,165.60
2025-06-16
183.35
XpryDt
StrkPric
atm_premium
2025-06-26
3200.0
183.35
TradDt
StrkPric
atm_premium
2025-05-30
3500.0
368.50
2025-06-02
3400.0
339.10
2025-06-04
3400.0
329.10
2025-06-06
3400.0
308.15
2025-06-09
3400.0
285.55
2025-06-10
3400.0
258.45
2025-06-11
3300.0
237.30
2025-06-12
3200.0
211.55
2025-06-13
3200.0
215.35
2025-06-16
3200.0
183.35
High Straddle Range
HCLTECH
26/06/2025
1,720
1,723.00
2025-06-16
56.25
XpryDt
StrkPric
atm_premium
2024-08-29
1680.0
40.65
2024-09-26
1820.0
45.75
2024-10-31
1840.0
46.85
2024-11-28
1840.0
49.55
2024-12-26
1960.0
52.70
2025-01-30
1800.0
57.90
2025-02-27
1720.0
50.25
2025-03-27
1540.0
48.80
2025-05-29
1660.0
55.50
2025-06-26
1720.0
56.25
TradDt
StrkPric
atm_premium
2025-05-29
1680.0
91.30
2025-05-30
1640.0
88.15
2025-06-02
1640.0
86.55
2025-06-03
1640.0
84.30
2025-06-04
1640.0
80.10
2025-06-05
1640.0
75.40
2025-06-06
1640.0
70.95
2025-06-09
1660.0
67.40
2025-06-10
1680.0
63.50
2025-06-11
1720.0
66.10
2025-06-12
1700.0
62.80
2025-06-13
1700.0
62.65
2025-06-16
1720.0
56.25
High Volatile
VEDL
26/06/2025
460
463.90
2025-06-16
18.30
XpryDt
StrkPric
atm_premium
2024-08-29
440.0
17.45
2024-09-26
450.0
21.90
2024-10-31
480.0
21.35
2024-11-28
450.0
18.65
2024-12-26
510.0
21.50
2025-01-30
460.0
21.90
2025-02-27
420.0
21.10
2025-03-27
450.0
18.45
2025-05-29
440.0
18.10
2025-06-26
460.0
18.30
TradDt
StrkPric
atm_premium
2025-05-29
450.0
29.95
2025-05-30
440.0
30.60
2025-06-02
430.0
29.45
2025-06-03
430.0
28.35
2025-06-04
440.0
27.60
2025-06-05
440.0
26.60
2025-06-06
450.0
23.55
2025-06-09
460.0
22.70
2025-06-10
460.0
21.10
2025-06-11
470.0
20.95
2025-06-12
460.0
20.30
2025-06-13
460.0
20.05
2025-06-16
460.0
18.30
ITC
26/06/2025
420
418.20
2025-06-16
9.30
XpryDt
StrkPric
atm_premium
2024-08-29
505.0
12.40
2024-09-26
515.0
12.75
2024-10-31
485.0
15.15
2024-11-28
465.0
11.35
2024-12-26
470.0
11.45
2025-01-30
440.0
12.90
2025-02-27
410.0
10.85
2025-03-27
410.0
10.45
2025-05-29
435.0
14.45
2025-06-26
420.0
9.30
TradDt
StrkPric
atm_premium
2025-05-29
420.0
18.05
2025-05-30
420.0
16.90
2025-06-02
420.0
15.85
2025-06-03
420.0
15.35
2025-06-04
420.0
14.50
2025-06-05
420.0
13.50
2025-06-06
420.0
12.95
2025-06-09
425.0
12.00
2025-06-10
430.0
11.35
2025-06-11
425.0
10.75
2025-06-12
420.0
10.85
2025-06-13
415.0
10.60
2025-06-16
420.0
9.30
Low Straddle Range
BAJAJFINSV
26/06/2025
2,040
2,028.20
2025-06-16
66.15
XpryDt
StrkPric
atm_premium
2024-08-29
1560.0
38.45
2024-09-26
1860.0
63.35
2024-10-31
1760.0
70.65
2024-11-28
1620.0
49.35
2024-12-26
1680.0
44.30
2025-01-30
1740.0
64.30
2025-02-27
1900.0
62.10
2025-03-27
1880.0
62.40
2025-05-29
2040.0
71.25
2025-06-26
2040.0
66.15
TradDt
StrkPric
atm_premium
2025-05-29
2020.0
108.90
2025-05-30
2040.0
105.75
2025-06-02
2040.0
103.85
2025-06-03
2000.0
102.25
2025-06-04
1960.0
99.85
2025-06-05
1960.0
95.35
2025-06-06
2000.0
87.15
2025-06-09
2020.0
88.35
2025-06-10
2000.0
83.15
2025-06-11
2020.0
78.60
2025-06-12
2040.0
77.75
2025-06-13
2020.0
73.55
2025-06-16
2040.0
66.15
SUNPHARMA
26/06/2025
1,680
1,685.30
2025-06-16
46.80
XpryDt
StrkPric
atm_premium
2024-08-29
1740.0
32.00
2024-09-26
1860.0
27.55
2024-10-31
1900.0
56.00
2024-11-28
1760.0
44.35
2024-12-26
1820.0
42.25
2025-01-30
1780.0
54.90
2025-02-27
1720.0
48.85
2025-03-27
1700.0
37.50
2025-05-29
1740.0
66.30
2025-06-26
1680.0
46.80
TradDt
StrkPric
atm_premium
2025-05-29
1700.0
81.60
2025-05-30
1680.0
79.95
2025-06-02
1680.0
75.80
2025-06-03
1680.0
77.95
2025-06-04
1680.0
73.20
2025-06-05
1680.0
68.60
2025-06-06
1680.0
66.65
2025-06-09
1700.0
62.50
2025-06-10
1700.0
60.05
2025-06-11
1700.0
56.25
2025-06-12
1700.0
57.15
2025-06-13
1680.0
55.80
2025-06-16
1680.0
46.80
High Volatile
IGL
26/06/2025
210
212.33
2025-06-16
11.25
XpryDt
StrkPric
atm_premium
2024-08-29
550.0
20.75
2024-09-26
530.0
19.90
2024-10-31
440.0
20.55
2024-11-28
330.0
22.00
2024-12-26
390.0
19.50
2025-01-30
400.0
24.50
2025-02-27
190.0
9.70
2025-03-27
187.5
9.50
2025-05-29
212.5
10.45
2025-06-26
210.0
11.25
TradDt
StrkPric
atm_premium
2025-05-29
215.0
15.65
2025-05-30
207.5
15.45
2025-06-02
207.5
16.10
2025-06-03
207.5
15.40
2025-06-04
210.0
14.25
2025-06-05
207.5
13.75
2025-06-06
212.5
13.00
2025-06-09
215.0
12.45
2025-06-10
215.0
12.00
2025-06-11
212.5
11.65
2025-06-12
202.5
10.85
2025-06-13
200.0
10.65
2025-06-16
210.0
11.25
BIOCON
26/06/2025
360
357.25
2025-06-16
16.30
XpryDt
StrkPric
atm_premium
2024-08-29
345.0
13.90
2024-09-26
395.0
18.60
2024-10-31
340.0
15.95
2024-11-28
325.0
13.65
2024-12-26
355.0
13.00
2025-01-30
400.0
21.45
2025-02-27
350.0
19.10
2025-03-27
335.0
15.35
2025-05-29
345.0
15.30
2025-06-26
360.0
16.30
TradDt
StrkPric
atm_premium
2025-05-29
340.0
23.05
2025-05-30
335.0
22.25
2025-06-02
335.0
21.50
2025-06-03
340.0
21.50
2025-06-04
340.0
19.85
2025-06-05
335.0
19.45
2025-06-06
330.0
17.75
2025-06-09
340.0
17.75
2025-06-10
345.0
17.65
2025-06-11
355.0
17.70
2025-06-12
355.0
16.90
2025-06-13
355.0
16.50
2025-06-16
360.0
16.30
ASIANPAINT
26/06/2025
2,240
2,244.80
2025-06-16
58.20
XpryDt
StrkPric
atm_premium
2024-08-29
3080.0
72.90
2024-09-26
3340.0
82.80
2024-10-31
3040.0
83.20
2024-11-28
2480.0
71.30
2024-12-26
2400.0
63.00
2025-01-30
2280.0
66.85
2025-02-27
2260.0
62.50
2025-03-27
2220.0
61.30
2025-05-29
2340.0
70.15
2025-06-26
2240.0
58.20
TradDt
StrkPric
atm_premium
2025-05-29
2300.0
104.30
2025-05-30
2260.0
103.50
2025-06-02
2260.0
99.20
2025-06-03
2240.0
96.05
2025-06-04
2240.0
90.75
2025-06-05
2240.0
85.90
2025-06-06
2240.0
78.90
2025-06-09
2240.0
76.60
2025-06-10
2220.0
72.50
2025-06-11
2220.0
68.30
2025-06-12
2220.0
68.80
2025-06-13
2220.0
68.60
2025-06-16
2240.0
58.20
UNITDSPR
26/06/2025
1,500
1,485.40
2025-06-16
55.00
XpryDt
StrkPric
atm_premium
2024-08-29
1400.0
39.85
2024-09-26
1540.0
46.75
2024-10-31
1500.0
62.25
2024-11-28
1480.0
44.45
2024-12-26
1520.0
47.90
2025-01-30
1460.0
71.85
2025-02-27
1360.0
49.85
2025-03-27
1360.0
45.75
2025-05-29
1560.0
77.35
2025-06-26
1500.0
55.00
TradDt
StrkPric
atm_premium
2025-05-29
1540.0
80.00
2025-05-30
1520.0
76.25
2025-06-02
1560.0
75.45
2025-06-03
1580.0
80.60
2025-06-04
1580.0
76.90
2025-06-05
1620.0
73.95
2025-06-06
1600.0
70.40
2025-06-09
1600.0
64.55
2025-06-10
1620.0
62.95
2025-06-11
1520.0
66.80
2025-06-12
1480.0
62.95
2025-06-13
1460.0
56.30
2025-06-16
1500.0
55.00
SBILIFE
26/06/2025
1,800
1,797.80
2025-06-16
48.65
XpryDt
StrkPric
atm_premium
2024-08-29
1680.0
48.85
2024-09-26
1820.0
59.80
2024-10-31
1720.0
65.65
2024-11-28
1560.0
42.90
2024-12-26
1420.0
46.70
2025-01-30
1500.0
53.55
2025-02-27
1480.0
43.60
2025-03-27
1440.0
45.00
2025-05-29
1780.0
43.85
2025-06-26
1800.0
48.65
TradDt
StrkPric
atm_premium
2025-05-29
1840.0
320.80
2025-05-30
1820.0
83.90
2025-06-02
1800.0
71.10
2025-06-03
1780.0
71.45
2025-06-04
1780.0
67.40
2025-06-05
1780.0
62.60
2025-06-06
1780.0
61.65
2025-06-09
1800.0
61.85
2025-06-10
1800.0
56.15
2025-06-11
1800.0
54.05
2025-06-12
1780.0
54.85
2025-06-13
1760.0
53.90
2025-06-16
1800.0
48.65
BDL
26/06/2025
1,900
1,888.00
2025-06-16
110.05
XpryDt
StrkPric
atm_premium
2025-06-26
1900.0
110.05
TradDt
StrkPric
atm_premium
2025-05-30
2050.0
197.80
2025-06-02
2000.0
181.80
2025-06-03
2000.0
191.30
2025-06-04
1950.0
181.80
2025-06-05
2000.0
177.65
2025-06-06
1950.0
166.60
2025-06-11
1900.0
139.90
2025-06-12
1900.0
126.95
2025-06-13
1900.0
129.90
2025-06-16
1900.0
110.05
High Straddle Range
HDFCLIFE
26/06/2025
770
770.55
2025-06-16
21.65
XpryDt
StrkPric
atm_premium
2024-08-29
685.0
21.40
2024-09-26
705.0
22.15
2024-10-31
745.0
18.95
2024-11-28
690.0
21.50
2024-12-26
640.0
20.10
2025-01-30
630.0
20.65
2025-02-27
620.0
20.20
2025-03-27
630.0
17.50
2025-05-29
750.0
21.20
2025-06-26
770.0
21.65
TradDt
StrkPric
atm_premium
2025-05-29
785.0
41.05
2025-05-30
780.0
38.95
2025-06-02
770.0
33.70
2025-06-03
760.0
33.65
2025-06-04
760.0
31.70
2025-06-05
760.0
29.70
2025-06-06
755.0
29.45
2025-06-09
760.0
30.90
2025-06-10
760.0
28.65
2025-06-11
765.0
26.30
2025-06-12
755.0
24.90
2025-06-13
750.0
23.80
2025-06-16
770.0
21.65
DLF
26/06/2025
860
859.00
2025-06-16
31.30
XpryDt
StrkPric
atm_premium
2024-08-29
860.0
28.25
2024-09-26
860.0
30.25
2024-10-31
860.0
35.70
2024-11-28
760.0
30.10
2024-12-26
890.0
30.85
2025-01-30
760.0
36.20
2025-02-27
680.0
33.30
2025-03-27
660.0
28.40
2025-05-29
740.0
39.40
2025-06-26
860.0
31.30
TradDt
StrkPric
atm_premium
2025-05-29
800.0
51.85
2025-05-30
800.0
50.90
2025-06-02
810.0
50.25
2025-06-03
810.0
49.20
2025-06-04
810.0
47.10
2025-06-05
830.0
45.40
2025-06-06
880.0
49.45
2025-06-09
880.0
46.20
2025-06-10
870.0
42.05
2025-06-11
870.0
39.95
2025-06-12
850.0
35.90
2025-06-13
850.0
35.35
2025-06-16
860.0
31.30
DIXON
26/06/2025
14,250
14,313.00
2025-06-16
645.40
XpryDt
StrkPric
atm_premium
2024-08-29
12800.0
563.30
2024-09-26
14000.0
699.25
2024-10-31
15500.0
896.75
2024-11-28
14750.0
772.15
2024-12-26
18750.0
877.00
2025-01-30
17500.0
1238.85
2025-02-27
14250.0
843.15
2025-03-27
13250.0
784.70
2025-05-29
16750.0
1270.00
2025-06-26
14250.0
645.40
TradDt
StrkPric
atm_premium
2025-05-29
15000.0
1308.20
2025-05-30
14750.0
1187.60
2025-06-02
14750.0
1147.70
2025-06-03
14500.0
1068.75
2025-06-04
15000.0
1067.10
2025-06-05
14750.0
1026.60
2025-06-06
15000.0
973.65
2025-06-09
15000.0
927.85
2025-06-10
15000.0
863.20
2025-06-11
14750.0
823.35
2025-06-12
14500.0
753.05
2025-06-13
14250.0
702.65
2025-06-16
14250.0
645.40
MIDCPNIFTY
26/06/2025
13,150
13,107.50
2025-06-16
356.45
XpryDt
StrkPric
atm_premium
2024-12-30
12700.0
297.85
2025-01-30
12375.0
340.50
2025-02-27
11200.0
451.20
2025-03-27
10900.0
350.45
2025-05-29
12775.0
400.80
2025-06-26
13150.0
356.45
TradDt
StrkPric
atm_premium
2025-05-29
12800.0
648.30
2025-05-30
12775.0
622.30
2025-06-02
12825.0
602.10
2025-06-03
12750.0
576.95
2025-06-04
12875.0
525.75
2025-06-05
12975.0
490.40
2025-06-06
13200.0
473.10
2025-06-09
13325.0
458.45
2025-06-10
13325.0
424.95
2025-06-11
13275.0
392.75
2025-06-12
13075.0
391.80
2025-06-13
13000.0
413.40
2025-06-16
13150.0
356.45
WIPRO
26/06/2025
262
262.89
2025-06-16
8.60
XpryDt
StrkPric
atm_premium
2024-08-29
520.0
15.20
2024-09-26
550.0
17.55
2024-10-31
550.0
18.75
2024-11-28
555.0
17.65
2024-12-26
310.0
9.85
2025-01-30
302.5
11.30
2025-02-27
306.5
11.15
2025-03-27
260.0
10.40
2025-05-29
252.5
9.20
2025-06-26
262.5
8.60
TradDt
StrkPric
atm_premium
2025-05-29
250.0
14.20
2025-05-30
250.0
13.80
2025-06-02
250.0
13.30
2025-06-03
247.5
12.75
2025-06-04
247.5
12.10
2025-06-05
250.0
11.55
2025-06-06
250.0
10.70
2025-06-09
252.5
10.50
2025-06-10
255.0
9.85
2025-06-11
260.0
10.10
2025-06-12
260.0
9.60
2025-06-13
260.0
9.60
2025-06-16
262.5
8.60
SOLARINDS
26/06/2025
17,000
17,009.00
2025-06-16
736.75
XpryDt
StrkPric
atm_premium
2025-03-27
10100.0
485.30
2025-05-29
13750.0
818.10
2025-06-26
17000.0
736.75
TradDt
StrkPric
atm_premium
2025-05-27
16000.0
1458.35
2025-05-29
16250.0
1221.00
2025-05-30
16250.0
1174.60
2025-06-02
16500.0
1138.85
2025-06-03
16750.0
1126.20
2025-06-04
17000.0
1086.80
2025-06-05
17000.0
1005.20
2025-06-06
16500.0
976.80
2025-06-09
17000.0
922.80
2025-06-10
17000.0
894.85
2025-06-11
16750.0
881.85
2025-06-12
16750.0
841.70
2025-06-13
16750.0
809.10
2025-06-16
17000.0
736.75
OIL
26/06/2025
480
480.85
2025-06-16
25.55
XpryDt
StrkPric
atm_premium
2024-12-26
460.0
22.10
2025-01-30
480.0
26.25
2025-02-27
400.0
24.20
2025-03-27
380.0
20.30
2025-05-29
420.0
26.30
2025-06-26
480.0
25.55
TradDt
StrkPric
atm_premium
2025-05-29
450.0
35.30
2025-05-30
430.0
33.45
2025-06-02
430.0
32.85
2025-06-03
420.0
30.85
2025-06-04
430.0
29.05
2025-06-05
420.0
27.50
2025-06-06
430.0
26.60
2025-06-09
440.0
25.50
2025-06-10
440.0
23.35
2025-06-11
470.0
27.55
2025-06-12
470.0
28.55
2025-06-13
480.0
28.85
2025-06-16
480.0
25.55
High Straddle Range
MGL
26/06/2025
1,400
1,389.70
2025-06-16
65.25
XpryDt
StrkPric
atm_premium
2024-08-29
1840.0
72.85
2024-09-26
1820.0
80.95
2024-10-31
1580.0
84.55
2024-11-28
1140.0
67.25
2024-12-26
1280.0
60.75
2025-01-30
1300.0
68.35
2025-02-27
1280.0
62.55
2025-03-27
1320.0
63.45
2025-05-29
1400.0
65.55
2025-06-26
1400.0
65.25
TradDt
StrkPric
atm_premium
2025-05-29
1380.0
96.00
2025-05-30
1340.0
97.35
2025-06-02
1320.0
98.35
2025-06-03
1320.0
90.50
2025-06-04
1300.0
84.20
2025-06-05
1320.0
82.25
2025-06-06
1340.0
78.25
2025-06-09
1420.0
82.00
2025-06-10
1400.0
75.10
2025-06-11
1420.0
75.85
2025-06-12
1380.0
70.30
2025-06-13
1340.0
68.90
2025-06-16
1400.0
65.25
LT
26/06/2025
3,640
3,628.70
2025-06-16
97.45
XpryDt
StrkPric
atm_premium
2024-08-29
3550.0
95.85
2024-09-26
3650.0
92.85
2024-10-31
3600.0
113.45
2024-11-28
3550.0
93.80
2024-12-26
3900.0
105.05
2025-01-30
3600.0
105.85
2025-02-27
3250.0
98.80
2025-03-27
3200.0
89.25
2025-05-29
3600.0
99.05
2025-06-26
3640.0
97.45
TradDt
StrkPric
atm_premium
2025-05-29
3640.0
176.85
2025-05-30
3660.0
173.90
2025-06-02
3660.0
162.25
2025-06-03
3660.0
155.65
2025-06-04
3640.0
147.90
2025-06-05
3660.0
141.10
2025-06-06
3680.0
131.30
2025-06-09
3700.0
124.30
2025-06-10
3680.0
120.55
2025-06-11
3700.0
111.60
2025-06-12
3620.0
114.75
2025-06-13
3580.0
117.60
2025-06-16
3640.0
97.45
RECLTD
26/06/2025
400
401.50
2025-06-16
16.80
XpryDt
StrkPric
atm_premium
2024-08-29
580.0
25.35
2024-09-26
560.0
26.60
2024-10-31
530.0
27.15
2024-11-28
500.0
24.45
2024-12-26
560.0
21.45
2025-01-30
490.0
26.05
2025-02-27
390.0
23.15
2025-03-27
410.0
21.60
2025-05-29
410.0
20.75
2025-06-26
400.0
16.80
TradDt
StrkPric
atm_premium
2025-05-29
410.0
30.30
2025-05-30
410.0
30.85
2025-06-02
410.0
29.20
2025-06-03
400.0
28.45
2025-06-04
400.0
26.85
2025-06-05
400.0
26.00
2025-06-06
420.0
24.40
2025-06-09
430.0
23.00
2025-06-10
420.0
21.55
2025-06-11
420.0
20.70
2025-06-12
410.0
20.25
2025-06-13
400.0
18.70
2025-06-16
400.0
16.80
PAYTM
26/06/2025
880
877.35
2025-06-16
47.35
XpryDt
StrkPric
atm_premium
2024-12-26
1020.0
59.30
2025-01-30
900.0
55.70
2025-02-27
740.0
50.50
2025-03-27
700.0
49.25
2025-05-29
880.0
47.85
2025-06-26
880.0
47.35
TradDt
StrkPric
atm_premium
2025-05-29
880.0
78.40
2025-05-30
900.0
76.10
2025-06-02
920.0
78.10
2025-06-03
940.0
77.00
2025-06-04
940.0
72.90
2025-06-05
940.0
69.55
2025-06-06
960.0
66.80
2025-06-09
980.0
62.55
2025-06-10
960.0
58.30
2025-06-11
960.0
55.85
2025-06-12
900.0
58.25
2025-06-13
880.0
53.55
2025-06-16
880.0
47.35
High Straddle Range
COFORGE
26/06/2025
1,840
1,829.50
2025-06-16
79.60
XpryDt
StrkPric
atm_premium
2024-08-29
6100.0
242.40
2024-09-26
7000.0
292.35
2024-10-31
6800.0
377.45
2024-11-28
8000.0
293.00
2024-12-26
9300.0
306.50
2025-01-30
8700.0
574.00
2025-02-27
7700.0
369.30
2025-03-27
7400.0
352.30
2025-05-29
8300.0
376.50
2025-06-26
1840.0
79.60
TradDt
StrkPric
atm_premium
2025-05-29
8700.0
595.90
2025-05-30
8600.0
578.30
2025-06-02
8600.0
568.55
2025-06-03
8500.0
547.90
2025-06-04
1720.0
103.75
2025-06-05
1760.0
97.65
2025-06-06
1780.0
91.05
2025-06-09
1800.0
87.20
2025-06-10
1840.0
100.00
2025-06-11
1820.0
95.90
2025-06-12
1800.0
92.85
2025-06-13
1800.0
89.75
2025-06-16
1840.0
79.60
ETERNAL
26/06/2025
255
252.15
2025-06-16
11.50
XpryDt
StrkPric
atm_premium
2025-05-29
240.0
12.35
2025-06-26
255.0
11.50
TradDt
StrkPric
atm_premium
2025-05-29
230.0
19.50
2025-05-30
240.0
19.55
2025-06-02
245.0
18.40
2025-06-03
240.0
17.80
2025-06-04
245.0
17.40
2025-06-05
260.0
17.20
2025-06-06
265.0
16.35
2025-06-09
260.0
16.10
2025-06-10
255.0
14.75
2025-06-11
260.0
14.55
2025-06-12
255.0
13.50
2025-06-13
250.0
12.40
2025-06-16
255.0
11.50
BAJAJ-AUTO
26/06/2025
8,600
8,529.50
2025-06-16
256.85
XpryDt
StrkPric
atm_premium
2024-08-29
9800.0
284.80
2024-09-26
11700.0
374.90
2024-10-31
10500.0
345.45
2024-11-28
9500.0
323.25
2024-12-26
9000.0
289.20
2025-01-30
8600.0
428.75
2025-02-27
8600.0
277.65
2025-03-27
7500.0
242.75
2025-05-29
8800.0
350.35
2025-06-26
8600.0
256.85
TradDt
StrkPric
atm_premium
2025-05-29
8900.0
592.30
2025-05-30
8700.0
507.75
2025-06-02
8600.0
469.85
2025-06-03
8600.0
442.80
2025-06-04
8600.0
418.35
2025-06-05
8600.0
398.50
2025-06-06
8700.0
374.75
2025-06-09
8700.0
361.05
2025-06-10
8700.0
345.00
2025-06-11
8800.0
325.70
2025-06-12
8600.0
309.35
2025-06-13
8500.0
283.50
2025-06-16
8600.0
256.85
Low Volatile
ADANIENT
26/06/2025
2,560
2,544.10
2025-06-16
97.70
XpryDt
StrkPric
atm_premium
2024-08-29
3100.0
117.45
2024-09-26
3000.0
109.05
2024-10-31
2940.0
123.70
2024-11-28
2820.0
115.90
2024-12-26
2520.0
115.70
2025-01-30
2440.0
136.65
2025-02-27
2240.0
117.25
2025-03-27
2260.0
107.80
2025-05-29
2540.0
106.15
2025-06-26
2560.0
97.70
TradDt
StrkPric
atm_premium
2025-05-29
2560.0
167.80
2025-05-30
2540.0
165.30
2025-06-02
2520.0
164.75
2025-06-03
2480.0
153.65
2025-06-04
2500.0
145.15
2025-06-05
2520.0
136.45
2025-06-06
2540.0
126.60
2025-06-09
2600.0
134.70
2025-06-10
2620.0
128.45
2025-06-11
2580.0
120.30
2025-06-12
2540.0
112.20
2025-06-13
2520.0
107.45
2025-06-16
2560.0
97.70
HINDALCO
26/06/2025
650
649.60
2025-06-16
21.25
XpryDt
StrkPric
atm_premium
2024-08-29
660.0
22.20
2024-09-26
690.0
25.85
2024-10-31
740.0
29.45
2024-11-28
650.0
25.10
2024-12-26
660.0
22.70
2025-01-30
620.0
23.05
2025-02-27
610.0
24.10
2025-03-27
680.0
25.30
2025-05-29
660.0
30.90
2025-06-26
650.0
21.25
TradDt
StrkPric
atm_premium
2025-05-29
650.0
41.50
2025-05-30
640.0
40.05
2025-06-02
640.0
38.40
2025-06-03
640.0
37.30
2025-06-04
640.0
34.65
2025-06-05
640.0
32.10
2025-06-06
650.0
30.25
2025-06-09
650.0
28.90
2025-06-10
660.0
27.45
2025-06-11
660.0
26.30
2025-06-12
650.0
24.80
2025-06-13
640.0
23.60
2025-06-16
650.0
21.25
INDUSINDBK
26/06/2025
820
821.25
2025-06-16
29.45
XpryDt
StrkPric
atm_premium
2024-08-29
1360.0
40.30
2024-09-26
1480.0
38.80
2024-10-31
1300.0
59.20
2024-11-28
1000.0
36.55
2024-12-26
1000.0
32.25
2025-01-30
970.0
51.65
2025-02-27
1050.0
39.95
2025-03-27
680.0
39.75
2025-05-29
790.0
54.50
2025-06-26
820.0
29.45
TradDt
StrkPric
atm_premium
2025-05-29
830.0
61.80
2025-05-30
820.0
58.75
2025-06-02
820.0
47.85
2025-06-03
800.0
47.60
2025-06-04
820.0
44.05
2025-06-05
800.0
44.30
2025-06-06
830.0
43.15
2025-06-09
840.0
41.05
2025-06-10
850.0
39.85
2025-06-11
840.0
36.70
2025-06-12
830.0
33.75
2025-06-13
820.0
33.45
2025-06-16
820.0
29.45
VOLTAS
26/06/2025
1,300
1,313.60
2025-06-16
47.55
XpryDt
StrkPric
atm_premium
2024-08-29
1600.0
62.75
2024-09-26
1900.0
59.85
2024-10-31
1820.0
67.00
2024-11-28
1680.0
65.80
2024-12-26
1820.0
59.90
2025-01-30
1560.0
76.75
2025-02-27
1240.0
63.00
2025-03-27
1460.0
70.30
2025-05-29
1280.0
57.60
2025-06-26
1300.0
47.55
TradDt
StrkPric
atm_premium
2025-05-29
1260.0
86.75
2025-05-30
1260.0
83.60
2025-06-02
1240.0
78.30
2025-06-03
1220.0
72.65
2025-06-04
1220.0
69.10
2025-06-05
1240.0
63.65
2025-06-06
1260.0
61.05
2025-06-09
1280.0
62.15
2025-06-10
1320.0
63.35
2025-06-11
1300.0
56.45
2025-06-12
1280.0
53.10
2025-06-13
1280.0
50.95
2025-06-16
1300.0
47.55
Low Volatile
JUBLFOOD
26/06/2025
700
692.55
2025-06-16
26.70
XpryDt
StrkPric
atm_premium
2024-08-29
635.0
19.95
2024-09-26
665.0
22.80
2024-10-31
620.0
23.95
2024-11-28
610.0
21.20
2024-12-26
690.0
25.80
2025-01-30
700.0
34.55
2025-02-27
680.0
31.55
2025-03-27
620.0
28.55
2025-05-29
700.0
32.90
2025-06-26
700.0
26.70
TradDt
StrkPric
atm_premium
2025-05-29
670.0
44.00
2025-05-30
660.0
42.15
2025-06-02
670.0
40.30
2025-06-03
660.0
38.45
2025-06-04
690.0
39.00
2025-06-05
690.0
37.20
2025-06-06
700.0
34.05
2025-06-09
700.0
32.90
2025-06-10
700.0
30.80
2025-06-11
690.0
29.60
2025-06-12
670.0
28.30
2025-06-13
680.0
30.35
2025-06-16
700.0
26.70
Low Volatile
LAURUSLABS
26/06/2025
680
680.25
2025-06-16
27.35
XpryDt
StrkPric
atm_premium
2024-08-29
440.0
15.70
2024-09-26
505.0
22.90
2024-10-31
465.0
31.15
2024-11-28
480.0
20.45
2024-12-26
580.0
22.70
2025-01-30
590.0
35.55
2025-02-27
560.0
32.75
2025-03-27
580.0
29.00
2025-05-29
610.0
31.05
2025-06-26
680.0
27.35
TradDt
StrkPric
atm_premium
2025-05-29
620.0
43.50
2025-05-30
610.0
41.35
2025-06-02
610.0
40.15
2025-06-03
620.0
41.00
2025-06-04
630.0
38.95
2025-06-05
640.0
36.00
2025-06-06
650.0
35.30
2025-06-09
670.0
36.60
2025-06-10
670.0
33.50
2025-06-11
680.0
31.95
2025-06-12
670.0
30.15
2025-06-13
670.0
28.65
2025-06-16
680.0
27.35
HDFCAMC
26/06/2025
5,000
4,970.30
2025-06-16
190.70
XpryDt
StrkPric
atm_premium
2024-08-29
4200.0
154.65
2024-09-26
4450.0
168.15
2024-10-31
4600.0
156.25
2024-11-28
4200.0
168.20
2024-12-26
4550.0
145.05
2025-01-30
4050.0
147.40
2025-02-27
3750.0
166.40
2025-03-27
3750.0
149.95
2025-05-29
4800.0
185.80
2025-06-26
5000.0
190.70
TradDt
StrkPric
atm_premium
2025-05-29
4850.0
284.25
2025-05-30
4800.0
279.65
2025-06-02
4850.0
269.95
2025-06-03
4800.0
279.60
2025-06-04
4750.0
270.30
2025-06-05
4900.0
260.15
2025-06-06
5010.0
259.70
2025-06-09
5150.0
254.40
2025-06-10
5100.0
231.25
2025-06-11
5110.0
228.25
2025-06-12
5050.0
216.90
2025-06-13
5000.0
204.35
2025-06-16
5000.0
190.70
MPHASIS
26/06/2025
2,700
2,707.20
2025-06-16
118.70
XpryDt
StrkPric
atm_premium
2024-08-29
3000.0
126.80
2024-09-26
3150.0
137.45
2024-10-31
3000.0
130.35
2024-11-28
2750.0
118.50
2024-12-26
3200.0
121.05
2025-01-30
2800.0
163.85
2025-02-27
2600.0
112.95
2025-03-27
2200.0
101.85
2025-05-29
2540.0
126.65
2025-06-26
2700.0
118.70
TradDt
StrkPric
atm_premium
2025-05-29
2580.0
178.80
2025-05-30
2560.0
171.15
2025-06-02
2500.0
172.75
2025-06-03
2520.0
164.10
2025-06-04
2520.0
159.45
2025-06-05
2540.0
153.30
2025-06-06
2560.0
147.20
2025-06-09
2620.0
147.20
2025-06-10
2680.0
150.45
2025-06-11
2700.0
144.35
2025-06-12
2660.0
136.60
2025-06-13
2660.0
129.15
2025-06-16
2700.0
118.70
MUTHOOTFIN
26/06/2025
2,640
2,633.30
2025-06-16
104.25
XpryDt
StrkPric
atm_premium
2024-08-29
1840.0
59.75
2024-09-26
2020.0
82.00
2024-10-31
1960.0
67.45
2024-11-28
1880.0
71.50
2024-12-26
2120.0
65.90
2025-01-30
2140.0
82.60
2025-02-27
2260.0
91.60
2025-03-27
2300.0
93.10
2025-05-29
2080.0
103.15
2025-06-26
2640.0
104.25
TradDt
StrkPric
atm_premium
2025-05-29
2080.0
133.05
2025-05-30
2220.0
144.15
2025-06-02
2220.0
138.10
2025-06-03
2240.0
130.70
2025-06-04
2280.0
124.20
2025-06-05
2300.0
120.45
2025-06-06
2460.0
143.65
2025-06-09
2540.0
140.15
2025-06-10
2560.0
127.30
2025-06-11
2540.0
116.75
2025-06-12
2560.0
118.65
2025-06-13
2600.0
116.85
2025-06-16
2640.0
104.25
MFSL
26/06/2025
1,580
1,576.90
2025-06-16
57.35
XpryDt
StrkPric
atm_premium
2024-08-29
1000.0
44.40
2024-09-26
1140.0
44.95
2024-10-31
1200.0
65.90
2024-11-28
1240.0
50.90
2024-12-26
1160.0
49.25
2025-01-30
1080.0
45.45
2025-02-27
1060.0
44.85
2025-03-27
1040.0
38.25
2025-05-29
1400.0
50.00
2025-06-26
1580.0
57.35
TradDt
StrkPric
atm_premium
2025-05-29
1500.0
90.80
2025-05-30
1500.0
88.75
2025-06-02
1520.0
85.10
2025-06-03
1520.0
83.15
2025-06-04
1520.0
78.15
2025-06-05
1520.0
74.75
2025-06-06
1520.0
71.00
2025-06-09
1540.0
72.70
2025-06-10
1520.0
66.15
2025-06-11
1540.0
62.35
2025-06-12
1520.0
56.75
2025-06-13
1520.0
57.20
2025-06-16
1580.0
57.35
TATAPOWER
26/06/2025
400
399.40
2025-06-16
13.60
XpryDt
StrkPric
atm_premium
2024-08-29
420.0
14.80
2024-09-26
445.0
15.55
2024-10-31
455.0
20.25
2024-11-28
405.0
16.80
2024-12-26
425.0
14.60
2025-01-30
375.0
14.90
2025-02-27
340.0
15.30
2025-03-27
350.0
14.45
2025-05-29
410.0
15.95
2025-06-26
400.0
13.60
TradDt
StrkPric
atm_premium
2025-05-29
400.0
23.35
2025-05-30
390.0
23.40
2025-06-02
395.0
23.00
2025-06-03
390.0
22.35
2025-06-04
395.0
21.30
2025-06-05
395.0
20.35
2025-06-06
400.0
19.35
2025-06-09
405.0
18.30
2025-06-10
415.0
18.80
2025-06-11
410.0
16.70
2025-06-12
400.0
16.05
2025-06-13
395.0
14.75
2025-06-16
400.0
13.60
POWERGRID
26/06/2025
290
288.65
2025-06-16
9.65
XpryDt
StrkPric
atm_premium
2024-08-29
340.0
10.20
2024-09-26
340.0
8.75
2024-10-31
330.0
10.25
2024-11-28
310.0
10.10
2024-12-26
335.0
9.65
2025-01-30
305.0
10.35
2025-02-27
265.0
9.75
2025-03-27
270.0
8.90
2025-05-29
305.0
13.70
2025-06-26
290.0
9.65
TradDt
StrkPric
atm_premium
2025-05-29
295.0
16.85
2025-05-30
292.5
16.55
2025-06-02
295.0
15.65
2025-06-03
290.0
15.20
2025-06-04
290.0
14.30
2025-06-05
295.0
13.20
2025-06-06
297.5
12.30
2025-06-09
302.5
11.55
2025-06-10
302.5
11.15
2025-06-11
297.5
11.25
2025-06-12
290.0
11.15
2025-06-13
287.5
10.90
2025-06-16
290.0
9.65
TATASTEEL
26/06/2025
153
154.17
2025-06-16
5.00
XpryDt
StrkPric
atm_premium
2024-08-29
155.0
5.35
2024-09-26
155.0
5.65
2024-10-31
155.0
5.60
2024-11-28
142.5
5.25
2024-12-26
147.5
4.90
2025-01-30
132.0
5.75
2025-02-27
135.0
5.40
2025-03-27
152.0
5.80
2025-05-29
157.5
5.50
2025-06-26
153.9
5.00
TradDt
StrkPric
atm_premium
2025-05-29
165.0
9.70
2025-05-30
162.5
9.40
2025-06-02
160.0
9.00
2025-06-03
157.5
8.90
2025-06-04
160.0
8.35
2025-06-05
157.5
8.05
2025-06-06
158.9
7.05
2025-06-09
157.5
6.85
2025-06-10
156.4
6.65
2025-06-11
156.4
6.10
2025-06-12
152.5
5.90
2025-06-13
152.5
5.60
2025-06-16
153.9
5.00
GRASIM
26/06/2025
2,700
2,704.90
2025-06-16
79.05
XpryDt
StrkPric
atm_premium
2024-08-29
2600.0
72.30
2024-09-26
2780.0
80.05
2024-10-31
2720.0
81.85
2024-11-28
2520.0
73.45
2024-12-26
2680.0
75.20
2025-01-30
2400.0
73.10
2025-02-27
2480.0
79.90
2025-03-27
2400.0
68.35
2025-05-29
2720.0
116.25
2025-06-26
2700.0
79.05
TradDt
StrkPric
atm_premium
2025-05-29
2600.0
136.65
2025-05-30
2560.0
129.55
2025-06-02
2540.0
122.20
2025-06-03
2560.0
121.25
2025-06-04
2560.0
114.20
2025-06-05
2560.0
110.90
2025-06-06
2580.0
103.10
2025-06-09
2620.0
98.10
2025-06-10
2720.0
103.60
2025-06-11
2720.0
94.55
2025-06-12
2700.0
87.95
2025-06-13
2660.0
85.85
2025-06-16
2700.0
79.05
BPCL
26/06/2025
315
316.40
2025-06-16
13.35
XpryDt
StrkPric
atm_premium
2024-08-29
340.0
13.30
2024-09-26
340.0
13.45
2024-10-31
330.0
16.10
2024-11-28
290.0
12.60
2024-12-26
300.0
10.95
2025-01-30
275.0
14.50
2025-02-27
255.0
10.50
2025-03-27
260.0
9.85
2025-05-29
320.0
12.15
2025-06-26
315.0
13.35
TradDt
StrkPric
atm_premium
2025-05-29
320.0
19.40
2025-05-30
320.0
19.10
2025-06-02
320.0
18.95
2025-06-03
310.0
18.95
2025-06-04
315.0
17.60
2025-06-05
310.0
16.50
2025-06-06
320.0
15.65
2025-06-09
320.0
14.65
2025-06-10
320.0
14.00
2025-06-11
335.0
14.75
2025-06-12
320.0
14.75
2025-06-13
315.0
15.15
2025-06-16
315.0
13.35
High Volatile
JIOFIN
26/06/2025
295
294.15
2025-06-16
11.65
XpryDt
StrkPric
atm_premium
2024-12-26
340.0
11.60
2025-01-30
275.0
10.50
2025-02-27
225.0
10.40
2025-03-27
220.0
9.65
2025-05-29
277.5
10.85
2025-06-26
295.0
11.65
TradDt
StrkPric
atm_premium
2025-05-29
290.0
21.40
2025-05-30
287.5
20.65
2025-06-02
287.5
20.10
2025-06-03
285.0
18.65
2025-06-04
292.5
18.35
2025-06-05
292.5
16.90
2025-06-06
295.0
15.55
2025-06-09
305.0
15.10
2025-06-10
302.5
14.20
2025-06-11
305.0
14.25
2025-06-12
297.5
13.90
2025-06-13
295.0
13.05
2025-06-16
295.0
11.65
NTPC
26/06/2025
335
333.70
2025-06-16
9.15
XpryDt
StrkPric
atm_premium
2024-08-29
405.0
11.80
2024-09-26
410.0
12.15
2024-10-31
420.0
15.60
2024-11-28
365.0
13.75
2024-12-26
355.0
11.00
2025-01-30
335.0
12.05
2025-02-27
305.0
11.00
2025-03-27
330.0
10.40
2025-05-29
345.0
11.70
2025-06-26
335.0
9.15
TradDt
StrkPric
atm_premium
2025-05-29
340.0
19.00
2025-05-30
335.0
18.30
2025-06-02
335.0
16.65
2025-06-03
330.0
16.10
2025-06-04
330.0
15.25
2025-06-05
330.0
14.45
2025-06-06
335.0
13.20
2025-06-09
340.0
12.70
2025-06-10
340.0
12.05
2025-06-11
340.0
11.50
2025-06-12
335.0
11.45
2025-06-13
330.0
11.05
2025-06-16
335.0
9.15
INDHOTEL
26/06/2025
760
754.90
2025-06-16
29.15
XpryDt
StrkPric
atm_premium
2024-08-29
610.0
23.05
2024-09-26
690.0
23.25
2024-10-31
680.0
31.35
2024-11-28
740.0
27.30
2024-12-26
870.0
27.25
2025-01-30
800.0
32.05
2025-02-27
720.0
33.95
2025-03-27
760.0
31.90
2025-05-29
770.0
35.20
2025-06-26
760.0
29.15
TradDt
StrkPric
atm_premium
2025-05-29
770.0
49.65
2025-05-30
770.0
49.45
2025-06-02
790.0
50.10
2025-06-03
770.0
48.30
2025-06-04
770.0
44.80
2025-06-05
780.0
42.05
2025-06-06
780.0
40.15
2025-06-09
780.0
38.30
2025-06-10
780.0
36.80
2025-06-11
770.0
35.90
2025-06-12
750.0
35.30
2025-06-13
740.0
31.90
2025-06-16
760.0
29.15
M&M
26/06/2025
3,050
3,023.00
2025-06-16
104.35
XpryDt
StrkPric
atm_premium
2024-08-29
2750.0
94.30
2024-09-26
2750.0
82.25
2024-10-31
3000.0
114.80
2024-11-28
2850.0
111.80
2024-12-26
3100.0
112.60
2025-01-30
2900.0
122.80
2025-02-27
2850.0
130.30
2025-03-27
2700.0
114.15
2025-05-29
3150.0
117.85
2025-06-26
3050.0
104.35
TradDt
StrkPric
atm_premium
2025-05-29
3050.0
193.95
2025-05-30
3000.0
185.50
2025-06-02
3050.0
175.15
2025-06-03
3050.0
169.50
2025-06-04
3050.0
158.75
2025-06-05
3050.0
146.40
2025-06-06
3100.0
139.95
2025-06-09
3100.0
135.95
2025-06-10
3100.0
129.40
2025-06-11
3100.0
124.20
2025-06-12
3050.0
124.70
2025-06-13
3000.0
116.00
2025-06-16
3050.0
104.35
Low Volatile
MAXHEALTH
26/06/2025
1,260
1,246.80
2025-06-16
57.10
XpryDt
StrkPric
atm_premium
2024-12-26
1180.0
49.2
2025-01-30
1060.0
53.1
2025-02-27
1020.0
57.3
2025-03-27
1000.0
44.1
2025-05-29
1180.0
72.4
2025-06-26
1260.0
57.1
TradDt
StrkPric
atm_premium
2025-05-29
1140.0
86.50
2025-06-02
1160.0
80.10
2025-06-03
1140.0
78.35
2025-06-04
1160.0
72.70
2025-06-05
1140.0
70.10
2025-06-06
1180.0
65.95
2025-06-09
1200.0
67.25
2025-06-10
1180.0
63.35
2025-06-11
1200.0
59.35
2025-06-12
1200.0
62.10
2025-06-13
1240.0
63.95
2025-06-16
1260.0
57.10
TVSMOTOR
26/06/2025
2,800
2,796.50
2025-06-16
93.30
XpryDt
StrkPric
atm_premium
2024-08-29
2620.0
83.00
2024-09-26
2840.0
91.90
2024-10-31
2750.0
124.40
2024-11-28
2400.0
87.45
2024-12-26
2550.0
80.35
2025-01-30
2300.0
109.15
2025-02-27
2380.0
99.30
2025-03-27
2260.0
91.50
2025-05-29
2820.0
105.05
2025-06-26
2800.0
93.30
TradDt
StrkPric
atm_premium
2025-05-29
2820.0
171.00
2025-05-30
2800.0
165.40
2025-06-02
2780.0
156.10
2025-06-03
2760.0
147.00
2025-06-04
2780.0
137.95
2025-06-05
2720.0
136.55
2025-06-06
2760.0
127.70
2025-06-09
2760.0
121.75
2025-06-10
2760.0
117.90
2025-06-11
2780.0
119.45
2025-06-12
2740.0
111.00
2025-06-13
2740.0
100.60
2025-06-16
2800.0
93.30
INDUSTOWER
26/06/2025
390
391.05
2025-06-16
14.40
XpryDt
StrkPric
atm_premium
2024-08-29
420.0
14.80
2024-09-26
430.0
16.15
2024-10-31
375.0
22.85
2024-11-28
320.0
14.05
2024-12-26
350.0
13.20
2025-01-30
375.0
20.80
2025-02-27
340.0
17.65
2025-03-27
330.0
14.00
2025-05-29
390.0
21.90
2025-06-26
390.0
14.40
TradDt
StrkPric
atm_premium
2025-05-29
395.0
26.95
2025-05-30
385.0
26.25
2025-06-02
385.0
24.55
2025-06-03
380.0
23.95
2025-06-04
385.0
22.30
2025-06-05
385.0
21.75
2025-06-06
390.0
21.30
2025-06-09
395.0
21.30
2025-06-10
395.0
19.30
2025-06-11
390.0
17.95
2025-06-12
385.0
16.70
2025-06-13
380.0
15.30
2025-06-16
390.0
14.40
BHEL
26/06/2025
255
254.45
2025-06-16
11.15
XpryDt
StrkPric
atm_premium
2024-08-29
295.0
13.95
2024-09-26
270.0
11.90
2024-10-31
250.0
14.85
2024-11-28
225.0
11.55
2024-12-26
250.0
11.60
2025-01-30
215.0
13.95
2025-02-27
195.0
11.20
2025-03-27
195.0
10.55
2025-05-29
245.0
13.00
2025-06-26
255.0
11.15
TradDt
StrkPric
atm_premium
2025-05-29
270.0
21.20
2025-05-30
260.0
21.00
2025-06-02
265.0
20.70
2025-06-03
255.0
19.10
2025-06-04
255.0
17.75
2025-06-05
255.0
17.25
2025-06-06
255.0
16.25
2025-06-09
260.0
15.65
2025-06-10
260.0
14.80
2025-06-11
260.0
14.35
2025-06-12
255.0
12.90
2025-06-13
255.0
12.05
2025-06-16
255.0
11.15
HEROMOTOCO
26/06/2025
4,350
4,364.50
2025-06-16
144.00
XpryDt
StrkPric
atm_premium
2024-08-29
5200.0
181.35
2024-09-26
5800.0
203.35
2024-10-31
5200.0
206.65
2024-11-28
4700.0
158.75
2024-12-26
4600.0
146.85
2025-01-30
4100.0
147.10
2025-02-27
3900.0
136.05
2025-03-27
3500.0
125.40
2025-05-29
4400.0
170.60
2025-06-26
4350.0
144.00
TradDt
StrkPric
atm_premium
2025-05-29
4350.0
261.70
2025-05-30
4350.0
252.75
2025-06-02
4250.0
238.20
2025-06-03
4250.0
225.25
2025-06-04
4200.0
214.15
2025-06-05
4200.0
202.65
2025-06-06
4300.0
205.55
2025-06-09
4350.0
187.75
2025-06-10
4350.0
180.55
2025-06-11
4400.0
171.25
2025-06-12
4350.0
171.75
2025-06-13
4300.0
160.60
2025-06-16
4350.0
144.00
PFC
26/06/2025
410
406.55
2025-06-16
16.90
XpryDt
StrkPric
atm_premium
2024-08-29
510.0
22.80
2024-09-26
490.0
24.05
2024-10-31
460.0
22.75
2024-11-28
460.0
23.40
2024-12-26
510.0
20.90
2025-01-30
440.0
21.70
2025-02-27
370.0
22.20
2025-03-27
390.0
19.45
2025-05-29
420.0
23.85
2025-06-26
410.0
16.90
TradDt
StrkPric
atm_premium
2025-05-29
410.0
30.00
2025-05-30
410.0
29.55
2025-06-02
410.0
28.90
2025-06-03
410.0
28.20
2025-06-04
410.0
27.10
2025-06-05
410.0
25.35
2025-06-06
420.0
24.25
2025-06-09
430.0
23.10
2025-06-10
430.0
21.75
2025-06-11
430.0
20.75
2025-06-12
420.0
20.15
2025-06-13
410.0
18.95
2025-06-16
410.0
16.90
Low Volatile
SRF
26/06/2025
3,100
3,098.20
2025-06-16
102.00
XpryDt
StrkPric
atm_premium
2024-08-29
2480.0
75.45
2024-09-26
2440.0
77.05
2024-10-31
2280.0
107.15
2024-11-28
2180.0
77.85
2024-12-26
2320.0
75.50
2025-01-30
2620.0
105.05
2025-02-27
2760.0
114.80
2025-03-27
3000.0
122.15
2025-05-29
3000.0
129.00
2025-06-26
3100.0
102.00
TradDt
StrkPric
atm_premium
2025-05-29
2900.0
169.45
2025-05-30
2900.0
165.20
2025-06-02
2900.0
166.50
2025-06-03
2950.0
164.80
2025-06-04
3050.0
160.90
2025-06-05
3100.0
156.65
2025-06-06
3150.0
146.70
2025-06-09
3150.0
139.75
2025-06-10
3100.0
130.05
2025-06-11
3100.0
123.10
2025-06-12
3100.0
120.10
2025-06-13
3100.0
109.30
2025-06-16
3100.0
102.00
SHRIRAMFIN
26/06/2025
680
676.15
2025-06-16
29.30
XpryDt
StrkPric
atm_premium
2024-08-29
3100.0
128.95
2024-09-26
3400.0
138.85
2024-10-31
3300.0
179.10
2024-11-28
2850.0
122.55
2024-12-26
3150.0
126.50
2025-01-30
520.0
39.70
2025-02-27
550.0
28.80
2025-03-27
630.0
29.80
2025-05-29
680.0
31.15
2025-06-26
680.0
29.30
TradDt
StrkPric
atm_premium
2025-05-29
660.0
47.35
2025-05-30
640.0
46.25
2025-06-02
650.0
46.65
2025-06-03
650.0
45.30
2025-06-04
650.0
44.35
2025-06-05
650.0
40.75
2025-06-06
690.0
43.70
2025-06-09
700.0
43.85
2025-06-10
700.0
40.05
2025-06-11
690.0
37.45
2025-06-12
670.0
33.50
2025-06-13
670.0
32.75
2025-06-16
680.0
29.30
LTF
26/06/2025
190
191.66
2025-06-16
8.20
XpryDt
StrkPric
atm_premium
2024-08-29
165.0
5.95
2024-09-26
175.0
6.85
2024-10-31
162.5
9.40
2024-11-28
137.5
6.05
2024-12-26
147.5
5.60
2025-01-30
140.0
7.90
2025-02-27
135.0
7.40
2025-03-27
140.0
6.50
2025-05-29
172.5
8.65
2025-06-26
190.0
8.20
TradDt
StrkPric
atm_premium
2025-05-29
172.5
12.20
2025-05-30
172.5
11.40
2025-06-02
175.0
11.65
2025-06-03
172.5
11.35
2025-06-04
175.0
10.80
2025-06-05
182.5
11.45
2025-06-06
190.0
11.00
2025-06-09
192.5
10.90
2025-06-10
195.0
10.65
2025-06-11
190.0
9.95
2025-06-12
187.5
10.45
2025-06-13
185.0
8.90
2025-06-16
190.0
8.20
FEDERALBNK
26/06/2025
205
205.61
2025-06-16
6.40
XpryDt
StrkPric
atm_premium
2024-08-29
202.5
7.00
2024-09-26
185.0
5.90
2024-10-31
192.5
8.25
2024-11-28
200.0
6.80
2024-12-26
215.0
6.50
2025-01-30
195.0
9.40
2025-02-27
182.5
7.35
2025-03-27
177.5
6.10
2025-05-29
202.5
6.80
2025-06-26
205.0
6.40
TradDt
StrkPric
atm_premium
2025-05-29
202.5
10.70
2025-05-30
202.5
10.55
2025-06-02
207.5
10.90
2025-06-03
212.5
10.95
2025-06-04
210.0
10.15
2025-06-05
207.5
9.80
2025-06-06
210.0
9.60
2025-06-09
212.5
9.40
2025-06-10
212.5
8.80
2025-06-11
210.0
8.35
2025-06-12
207.5
7.55
2025-06-13
205.0
6.95
2025-06-16
205.0
6.40
TATATECH
26/06/2025
750
749.95
2025-06-16
31.15
XpryDt
StrkPric
atm_premium
2025-03-27
630.0
31.45
2025-05-29
760.0
37.20
2025-06-26
750.0
31.15
TradDt
StrkPric
atm_premium
2025-05-29
760.0
56.05
2025-05-30
760.0
56.05
2025-06-02
770.0
54.65
2025-06-03
760.0
49.60
2025-06-04
750.0
46.80
2025-06-05
760.0
45.60
2025-06-06
750.0
42.05
2025-06-09
770.0
40.45
2025-06-10
780.0
40.65
2025-06-11
780.0
38.70
2025-06-12
750.0
35.65
2025-06-13
740.0
33.90
2025-06-16
750.0
31.15
APOLLOHOSP
26/06/2025
7,150
7,114.00
2025-06-16
187.65
XpryDt
StrkPric
atm_premium
2024-08-29
6700.0
190.95
2024-09-26
7050.0
192.75
2024-10-31
7000.0
174.05
2024-11-28
6750.0
187.70
2024-12-26
7300.0
207.90
2025-01-30
6800.0
211.90
2025-02-27
6300.0
187.10
2025-03-27
6150.0
172.30
2025-05-29
7000.0
200.70
2025-06-26
7150.0
187.65
TradDt
StrkPric
atm_premium
2025-05-29
6950.0
402.50
2025-05-30
6950.0
393.75
2025-06-02
6950.0
341.55
2025-06-03
6850.0
319.30
2025-06-04
6900.0
287.30
2025-06-05
6900.0
276.65
2025-06-06
6950.0
251.40
2025-06-09
6950.0
245.85
2025-06-10
6950.0
242.00
2025-06-11
6950.0
219.95
2025-06-12
7000.0
209.20
2025-06-13
7000.0
197.85
2025-06-16
7150.0
187.65
Low Straddle Range
POLICYBZR
26/06/2025
1,900
1,908.80
2025-06-16
91.25
XpryDt
StrkPric
atm_premium
2024-12-26
2100.0
113.85
2025-01-30
1750.0
101.70
2025-02-27
1500.0
101.00
2025-03-27
1350.0
86.65
2025-05-29
1700.0
105.30
2025-06-26
1900.0
91.25
TradDt
StrkPric
atm_premium
2025-05-29
1800.0
154.80
2025-05-30
1760.0
149.20
2025-06-02
1760.0
143.50
2025-06-03
1740.0
136.40
2025-06-04
1840.0
145.85
2025-06-05
1880.0
135.60
2025-06-06
1920.0
131.80
2025-06-09
1900.0
126.80
2025-06-10
1880.0
118.25
2025-06-11
1900.0
112.10
2025-06-12
1880.0
107.25
2025-06-13
1900.0
100.40
2025-06-16
1900.0
91.25
HINDUNILVR
26/06/2025
2,320
2,327.30
2025-06-16
53.40
XpryDt
StrkPric
atm_premium
2024-08-29
2760.0
49.40
2024-09-26
2880.0
68.25
2024-10-31
2700.0
97.10
2024-11-28
2420.0
58.45
2024-12-26
2380.0
58.05
2025-01-30
2360.0
92.15
2025-02-27
2340.0
62.10
2025-03-27
2180.0
55.95
2025-05-29
2380.0
60.25
2025-06-26
2320.0
53.40
TradDt
StrkPric
atm_premium
2025-05-29
2360.0
97.75
2025-05-30
2340.0
92.75
2025-06-02
2360.0
91.65
2025-06-03
2340.0
91.00
2025-06-04
2360.0
84.60
2025-06-05
2360.0
79.95
2025-06-06
2380.0
74.60
2025-06-09
2380.0
71.90
2025-06-10
2380.0
68.60
2025-06-11
2360.0
66.95
2025-06-12
2320.0
64.90
2025-06-13
2300.0
59.60
2025-06-16
2320.0
53.40
Low Straddle Range
PNB
26/06/2025
107
106.79
2025-06-16
3.85
XpryDt
StrkPric
atm_premium
2024-08-29
115.0
4.95
2024-09-26
110.0
4.80
2024-11-28
101.0
4.50
2024-12-26
109.0
4.30
2025-01-30
101.0
5.35
2025-02-27
93.0
4.40
2025-03-27
88.0
3.50
2025-05-29
101.0
4.10
2025-06-26
107.0
3.85
TradDt
StrkPric
atm_premium
2025-05-29
103.0
6.55
2025-05-30
107.0
7.10
2025-06-02
109.0
7.40
2025-06-03
110.0
7.00
2025-06-04
110.0
6.70
2025-06-05
110.0
6.55
2025-06-06
111.0
6.15
2025-06-09
113.0
5.60
2025-06-10
112.0
5.30
2025-06-11
111.0
4.90
2025-06-12
108.0
4.75
2025-06-13
107.0
4.35
2025-06-16
107.0
3.85
DRREDDY
26/06/2025
1,350
1,346.80
2025-06-16
36.05
XpryDt
StrkPric
atm_premium
2024-08-29
6900.0
182.45
2024-09-26
6650.0
179.55
2024-10-31
6700.0
179.50
2024-11-28
1200.0
34.30
2024-12-26
1270.0
35.70
2025-01-30
1300.0
62.40
2025-02-27
1200.0
37.35
2025-03-27
1150.0
36.45
2025-05-29
1220.0
48.90
2025-06-26
1350.0
36.05
TradDt
StrkPric
atm_premium
2025-05-29
1250.0
67.45
2025-05-30
1250.0
65.20
2025-06-02
1240.0
61.70
2025-06-03
1250.0
58.80
2025-06-04
1260.0
56.80
2025-06-05
1290.0
54.60
2025-06-06
1320.0
47.65
2025-06-09
1320.0
45.20
2025-06-10
1350.0
48.60
2025-06-11
1350.0
45.10
2025-06-12
1360.0
44.25
2025-06-13
1360.0
41.50
2025-06-16
1350.0
36.05
ADANIGREEN
26/06/2025
1,000
992.00
2025-06-16
52.40
XpryDt
StrkPric
atm_premium
2024-12-26
1160.0
91.55
2025-01-30
1060.0
88.70
2025-02-27
860.0
61.25
2025-03-27
900.0
58.35
2025-05-29
1020.0
59.45
2025-06-26
1000.0
52.40
TradDt
StrkPric
atm_premium
2025-05-29
1020.0
105.50
2025-05-30
1020.0
99.00
2025-06-02
1020.0
94.40
2025-06-03
1000.0
87.10
2025-06-04
1020.0
82.20
2025-06-05
1020.0
81.60
2025-06-06
1020.0
69.90
2025-06-09
1040.0
71.40
2025-06-10
1060.0
69.30
2025-06-11
1060.0
64.45
2025-06-12
1020.0
61.35
2025-06-13
1000.0
57.20
2025-06-16
1000.0
52.40
High Straddle Range
Low Volatile
POLYCAB
26/06/2025
6,100
6,107.00
2025-06-16
215.60
XpryDt
StrkPric
atm_premium
2024-08-29
6700.0
256.95
2024-09-26
6700.0
245.90
2024-10-31
6900.0
294.95
2024-11-28
6400.0
244.60
2024-12-26
7600.0
252.60
2025-01-30
6800.0
437.50
2025-02-27
5400.0
271.15
2025-03-27
5000.0
234.70
2025-05-29
6100.0
240.10
2025-06-26
6100.0
215.60
TradDt
StrkPric
atm_premium
2025-05-29
6000.0
382.85
2025-05-30
6000.0
365.10
2025-06-02
5900.0
358.05
2025-06-03
5900.0
346.95
2025-06-04
5900.0
326.60
2025-06-05
6000.0
312.25
2025-06-06
6100.0
301.20
2025-06-09
6100.0
304.65
2025-06-10
6100.0
281.70
2025-06-11
6200.0
269.65
2025-06-12
6000.0
246.10
2025-06-13
6000.0
236.00
2025-06-16
6100.0
215.60
AUBANK
26/06/2025
780
781.45
2025-06-16
30.05
XpryDt
StrkPric
atm_premium
2024-08-29
620.0
20.90
2024-09-26
720.0
24.50
2024-10-31
670.0
35.45
2024-11-28
580.0
19.65
2024-12-26
580.0
20.20
2025-01-30
600.0
34.60
2025-02-27
525.0
24.55
2025-03-27
495.0
24.45
2025-05-29
690.0
29.55
2025-06-26
780.0
30.05
TradDt
StrkPric
atm_premium
2025-05-29
700.0
43.05
2025-05-30
695.0
41.40
2025-06-02
720.0
45.30
2025-06-03
730.0
45.70
2025-06-04
725.0
41.80
2025-06-05
720.0
40.25
2025-06-06
750.0
39.55
2025-06-09
775.0
39.90
2025-06-10
770.0
37.15
2025-06-11
780.0
35.70
2025-06-12
780.0
34.20
2025-06-13
770.0
30.35
2025-06-16
780.0
30.05
UPL
26/06/2025
640
643.75
2025-06-16
18.35
XpryDt
StrkPric
atm_premium
2024-08-29
565.0
18.15
2024-09-26
615.0
20.30
2024-10-31
550.0
21.15
2024-11-28
540.0
21.00
2024-12-26
550.0
17.70
2025-01-30
560.0
23.20
2025-02-27
630.0
26.30
2025-03-27
630.0
24.55
2025-05-29
650.0
27.05
2025-06-26
640.0
18.35
TradDt
StrkPric
atm_premium
2025-05-29
640.0
33.05
2025-05-30
630.0
32.60
2025-06-02
640.0
33.10
2025-06-03
640.0
32.15
2025-06-04
650.0
30.40
2025-06-05
650.0
28.35
2025-06-06
650.0
27.95
2025-06-09
640.0
26.90
2025-06-10
640.0
25.00
2025-06-11
640.0
23.25
2025-06-12
630.0
22.00
2025-06-13
630.0
20.10
2025-06-16
640.0
18.35
Low Volatile
ASTRAL
26/06/2025
1,560
1,552.50
2025-06-16
57.35
XpryDt
StrkPric
atm_premium
2024-08-29
1900.0
72.15
2024-09-26
1900.0
69.80
2024-10-31
1860.0
65.65
2024-11-28
1720.0
54.25
2024-12-26
1860.0
53.35
2025-01-30
1480.0
60.55
2025-02-27
1380.0
58.40
2025-03-27
1240.0
47.85
2025-05-29
1420.0
86.60
2025-06-26
1560.0
57.35
TradDt
StrkPric
atm_premium
2025-05-29
1520.0
95.80
2025-05-30
1500.0
94.25
2025-06-02
1520.0
89.15
2025-06-03
1500.0
87.95
2025-06-04
1520.0
84.50
2025-06-05
1520.0
79.35
2025-06-06
1540.0
80.80
2025-06-09
1540.0
80.50
2025-06-10
1520.0
76.70
2025-06-11
1540.0
69.45
2025-06-12
1500.0
63.15
2025-06-13
1520.0
61.95
2025-06-16
1560.0
57.35
IDEA
26/06/2025
7
6.69
2025-06-16
0.45
XpryDt
StrkPric
atm_premium
2024-08-29
16.0
0.90
2024-09-26
13.0
0.95
2024-10-31
9.0
0.90
2024-11-28
7.0
0.65
2024-12-26
8.0
0.60
2025-01-30
10.0
0.90
2025-02-27
8.0
0.90
2025-03-27
7.0
0.50
2025-05-29
7.0
0.75
2025-06-26
7.0
0.45
TradDt
StrkPric
atm_premium
2025-05-05
7.0
1.35
2025-05-29
7.0
1.00
2025-05-30
7.0
1.05
2025-06-02
7.0
0.85
2025-06-03
7.0
0.85
2025-06-04
7.0
0.85
2025-06-05
7.0
0.80
2025-06-06
7.0
0.75
2025-06-09
7.0
0.60
2025-06-10
7.0
0.55
2025-06-11
7.0
0.50
2025-06-12
7.0
0.60
2025-06-13
7.0
0.50
2025-06-16
7.0
0.45
Low Straddle Range
Low Volatile
IDFCFIRSTB
26/06/2025
71
70.90
2025-06-16
2.55
XpryDt
StrkPric
atm_premium
2024-08-29
72.0
2.45
2024-09-26
73.0
2.65
2024-10-31
70.0
2.20
2024-11-28
65.0
2.50
2024-12-26
64.0
2.00
2025-01-30
64.0
3.25
2025-02-27
62.0
2.55
2025-03-27
53.0
2.20
2025-05-29
69.0
2.90
2025-06-26
71.0
2.55
TradDt
StrkPric
atm_premium
2025-05-29
68.0
4.30
2025-05-30
69.0
4.35
2025-06-02
69.0
4.25
2025-06-03
67.0
4.10
2025-06-04
68.0
3.90
2025-06-05
67.0
3.80
2025-06-06
72.0
4.05
2025-06-09
72.0
3.75
2025-06-10
72.0
3.50
2025-06-11
72.0
3.30
2025-06-12
71.0
2.95
2025-06-13
71.0
2.80
2025-06-16
71.0
2.55
VBL
26/06/2025
470
473.15
2025-06-16
18.30
XpryDt
StrkPric
atm_premium
2024-12-26
650.0
26.20
2025-01-30
560.0
29.35
2025-02-27
480.0
26.25
2025-03-27
510.0
24.70
2025-05-29
500.0
23.85
2025-06-26
470.0
18.30
TradDt
StrkPric
atm_premium
2025-05-29
490.0
35.15
2025-05-30
480.0
32.20
2025-06-02
480.0
31.25
2025-06-03
480.0
30.60
2025-06-04
470.0
29.15
2025-06-05
470.0
27.40
2025-06-06
480.0
24.15
2025-06-09
480.0
23.65
2025-06-10
480.0
22.30
2025-06-11
480.0
21.75
2025-06-12
480.0
20.75
2025-06-13
470.0
19.95
2025-06-16
470.0
18.30
IRFC
26/06/2025
140
139.94
2025-06-16
6.50
XpryDt
StrkPric
atm_premium
2024-12-26
157.5
8.80
2025-01-30
140.0
7.60
2025-02-27
120.0
7.15
2025-03-27
117.5
6.10
2025-05-29
140.0
7.80
2025-06-26
140.0
6.50
TradDt
StrkPric
atm_premium
2025-05-29
140.0
12.40
2025-05-30
137.5
11.15
2025-06-02
142.5
11.40
2025-06-03
140.0
10.75
2025-06-04
145.0
10.95
2025-06-05
145.0
10.45
2025-06-06
147.5
9.65
2025-06-09
147.5
9.40
2025-06-10
145.0
8.95
2025-06-11
145.0
8.00
2025-06-12
140.0
7.50
2025-06-13
137.5
7.15
2025-06-16
140.0
6.50
High Straddle Range
High Volatile
ABCAPITAL
26/06/2025
250
248.75
2025-06-16
11.30
XpryDt
StrkPric
atm_premium
2024-08-29
212.5
9.25
2024-09-26
227.5
9.45
2024-10-31
215.0
9.30
2024-11-28
185.0
7.55
2024-12-26
197.5
6.75
2025-01-30
180.0
7.85
2025-02-27
155.0
7.50
2025-03-27
162.5
7.25
2025-05-29
215.0
9.60
2025-06-26
250.0
11.30
TradDt
StrkPric
atm_premium
2025-05-29
222.5
32.25
2025-05-30
222.5
15.80
2025-06-02
225.0
15.25
2025-06-03
225.0
14.75
2025-06-04
227.5
14.35
2025-06-05
225.0
13.30
2025-06-06
235.0
13.05
2025-06-09
240.0
13.25
2025-06-10
242.5
13.10
2025-06-11
247.5
13.00
2025-06-12
245.0
12.20
2025-06-13
240.0
11.50
2025-06-16
250.0
11.30
SYMBOL Expiry Date Strike Price Spot Price Updated on ATM Premium Expiry Wise History Current Expiry History Straddle Range Indicative Volatility