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
16/09/2025
25,150
25,114.00
2025-09-12
146.00
XpryDt
StrkPric
atm_premium
2025-09-02
24450.0
175.60
2025-09-09
24750.0
169.75
2025-09-16
25150.0
146.00
TradDt
StrkPric
atm_premium
2025-09-09
24900.0
249.75
2025-09-10
25000.0
218.00
2025-09-11
25050.0
183.60
2025-09-12
25150.0
146.00
Low Straddle Range
Low Volatile
BANKNIFTY
30/09/2025
55,000
54,809.30
2025-09-12
944.85
XpryDt
StrkPric
atm_premium
2024-12-24
53700.0
1439.05
2025-09-30
55000.0
944.85
TradDt
StrkPric
atm_premium
2025-08-28
54300.0
1464.45
2025-08-29
54100.0
1435.10
2025-09-01
54400.0
1339.30
2025-09-02
54100.0
1346.35
2025-09-03
54400.0
1282.35
2025-09-04
54300.0
1232.70
2025-09-05
54400.0
1167.60
2025-09-08
54500.0
1117.35
2025-09-09
54500.0
1101.45
2025-09-10
54800.0
1054.35
2025-09-11
54900.0
1008.90
2025-09-12
55000.0
944.85
Low Straddle Range
Low Volatile
MIDCPNIFTY
30/09/2025
13,100
13,083.00
2025-09-12
326.95
XpryDt
StrkPric
atm_premium
2024-12-30
13100.0
347.80
2025-09-30
13100.0
326.95
TradDt
StrkPric
atm_premium
2025-08-28
12600.0
504.50
2025-08-29
12525.0
473.45
2025-09-01
12775.0
452.90
2025-09-02
12750.0
441.10
2025-09-03
12825.0
428.75
2025-09-04
12775.0
422.70
2025-09-05
12825.0
416.20
2025-09-08
12875.0
393.80
2025-09-09
12925.0
384.50
2025-09-10
13075.0
353.95
2025-09-11
13075.0
345.25
2025-09-12
13100.0
326.95
Low Volatile
BEL
30/09/2025
400
399.30
2025-09-12
15.55
XpryDt
StrkPric
atm_premium
2025-09-30
400.0
15.55
TradDt
StrkPric
atm_premium
2025-08-28
365.0
19.50
2025-08-29
370.0
18.80
2025-09-01
375.0
18.00
2025-09-02
380.0
17.35
2025-09-03
380.0
17.05
2025-09-04
375.0
16.85
2025-09-05
375.0
16.40
2025-09-08
375.0
15.25
2025-09-09
375.0
15.25
2025-09-10
390.0
16.00
2025-09-11
385.0
15.55
2025-09-12
400.0
15.55
Low Volatile
HAL
30/09/2025
4,800
4,745.60
2025-09-12
208.90
XpryDt
StrkPric
atm_premium
2025-09-30
4800.0
208.9
TradDt
StrkPric
atm_premium
2025-08-28
4400.0
284.65
2025-08-29
4400.0
266.45
2025-09-01
4500.0
246.15
2025-09-02
4500.0
228.40
2025-09-03
4500.0
227.20
2025-09-04
4400.0
226.80
2025-09-05
4400.0
217.85
2025-09-08
4500.0
208.65
2025-09-09
4500.0
211.80
2025-09-10
4600.0
207.15
2025-09-11
4600.0
199.50
2025-09-12
4800.0
208.90
Low Volatile
RELIANCE
30/09/2025
1,400
1,395.00
2025-09-12
38.75
XpryDt
StrkPric
atm_premium
2025-09-30
1400.0
38.75
TradDt
StrkPric
atm_premium
2025-08-28
1400.0
69.85
2025-08-29
1370.0
65.30
2025-09-01
1360.0
58.20
2025-09-02
1370.0
57.00
2025-09-03
1380.0
55.65
2025-09-04
1370.0
54.60
2025-09-05
1380.0
50.75
2025-09-08
1380.0
47.65
2025-09-09
1380.0
47.70
2025-09-10
1380.0
46.15
2025-09-11
1390.0
41.00
2025-09-12
1400.0
38.75
Low Volatile
MARUTI
30/09/2025
15,300
15,325.00
2025-09-12
416.50
XpryDt
StrkPric
atm_premium
2025-09-30
15300.0
416.5
TradDt
StrkPric
atm_premium
2025-08-28
14800.0
735.50
2025-08-29
14800.0
697.95
2025-09-01
14900.0
604.60
2025-09-02
14800.0
597.45
2025-09-03
14900.0
572.05
2025-09-04
14700.0
545.85
2025-09-05
14900.0
477.50
2025-09-08
15200.0
444.80
2025-09-09
15300.0
448.65
2025-09-10
15200.0
445.65
2025-09-11
15200.0
441.60
2025-09-12
15300.0
416.50
Low Volatile
INFY
30/09/2025
1,520
1,525.60
2025-09-12
56.10
XpryDt
StrkPric
atm_premium
2025-09-30
1520.0
56.1
TradDt
StrkPric
atm_premium
2025-08-28
1500.0
75.75
2025-08-29
1480.0
71.40
2025-09-01
1500.0
68.10
2025-09-02
1500.0
67.75
2025-09-03
1480.0
67.55
2025-09-04
1460.0
65.80
2025-09-05
1440.0
67.70
2025-09-08
1440.0
65.70
2025-09-09
1500.0
65.85
2025-09-10
1540.0
60.25
2025-09-11
1520.0
62.15
2025-09-12
1520.0
56.10
Low Volatile
BSE
30/09/2025
2,200
2,201.20
2025-09-12
191.65
XpryDt
StrkPric
atm_premium
2025-09-30
2200.0
191.65
TradDt
StrkPric
atm_premium
2025-08-28
2200.0
243.90
2025-08-29
2100.0
228.55
2025-09-01
2200.0
207.90
2025-09-02
2200.0
195.75
2025-09-03
2250.0
188.50
2025-09-04
2200.0
185.30
2025-09-05
2350.0
179.60
2025-09-08
2350.0
174.80
2025-09-09
2350.0
172.20
2025-09-10
2250.0
179.80
2025-09-11
2150.0
213.75
2025-09-12
2200.0
191.65
High Straddle Range
Low Volatile
EICHERMOT
30/09/2025
6,900
6,875.00
2025-09-12
241.25
XpryDt
StrkPric
atm_premium
2025-09-30
6900.0
241.25
TradDt
StrkPric
atm_premium
2025-08-28
6150.0
302.90
2025-08-29
6150.0
294.80
2025-09-01
6300.0
289.10
2025-09-02
6350.0
298.55
2025-09-03
6400.0
301.30
2025-09-04
6450.0
275.85
2025-09-05
6600.0
251.75
2025-09-08
6800.0
247.85
2025-09-09
6900.0
266.55
2025-09-10
6850.0
258.65
2025-09-11
6800.0
236.75
2025-09-12
6900.0
241.25
Low Volatile
TATAMOTORS
30/09/2025
720
715.25
2025-09-12
29.15
XpryDt
StrkPric
atm_premium
2025-09-30
720.0
29.15
TradDt
StrkPric
atm_premium
2025-08-28
680.0
39.50
2025-08-29
670.0
38.10
2025-09-01
690.0
37.85
2025-09-02
690.0
37.90
2025-09-03
700.0
36.95
2025-09-04
690.0
35.70
2025-09-05
700.0
34.20
2025-09-08
720.0
34.30
2025-09-09
720.0
33.70
2025-09-10
710.0
32.85
2025-09-11
710.0
31.35
2025-09-12
720.0
29.15
High Volatile
HDFCBANK
30/09/2025
970
967.30
2025-09-12
23.40
XpryDt
StrkPric
atm_premium
2025-09-30
970.0
23.4
TradDt
StrkPric
atm_premium
2025-08-28
960.0
39.20
2025-08-29
960.0
34.60
2025-09-01
960.0
32.90
2025-09-02
950.0
33.45
2025-09-03
960.0
31.35
2025-09-04
960.0
28.95
2025-09-05
970.0
28.10
2025-09-08
970.0
26.30
2025-09-09
970.0
26.95
2025-09-10
970.0
25.95
2025-09-11
970.0
24.90
2025-09-12
970.0
23.40
Low Straddle Range
High Volatile
BDL
30/09/2025
1,550
1,566.50
2025-09-12
94.25
XpryDt
StrkPric
atm_premium
2025-09-30
1550.0
94.25
TradDt
StrkPric
atm_premium
2025-08-28
1450.0
118.15
2025-08-29
1450.0
106.55
2025-09-01
1450.0
98.25
2025-09-02
1500.0
96.50
2025-09-03
1450.0
97.40
2025-09-04
1450.0
92.50
2025-09-05
1450.0
88.70
2025-09-08
1450.0
88.65
2025-09-09
1450.0
91.60
2025-09-10
1500.0
92.35
2025-09-11
1500.0
95.95
2025-09-12
1550.0
94.25
High Volatile
M&M
30/09/2025
3,600
3,589.90
2025-09-12
147.85
XpryDt
StrkPric
atm_premium
2025-09-30
3600.0
147.85
TradDt
StrkPric
atm_premium
2025-08-28
3300.0
195.20
2025-08-29
3200.0
191.20
2025-09-01
3350.0
183.10
2025-09-02
3250.0
186.10
2025-09-03
3300.0
175.70
2025-09-04
3500.0
176.45
2025-09-05
3600.0
171.10
2025-09-08
3700.0
171.25
2025-09-09
3700.0
165.35
2025-09-10
3600.0
165.05
2025-09-11
3600.0
151.25
2025-09-12
3600.0
147.85
ICICIBANK
30/09/2025
1,420
1,417.70
2025-09-12
31.95
XpryDt
StrkPric
atm_premium
2025-09-30
1420.0
31.95
TradDt
StrkPric
atm_premium
2025-08-28
1410.0
48.00
2025-08-29
1410.0
45.60
2025-09-01
1420.0
42.40
2025-09-02
1400.0
43.95
2025-09-03
1400.0
41.65
2025-09-04
1410.0
39.95
2025-09-05
1410.0
37.75
2025-09-08
1410.0
36.25
2025-09-09
1410.0
35.35
2025-09-10
1410.0
34.90
2025-09-11
1410.0
35.10
2025-09-12
1420.0
31.95
Low Straddle Range
INDIGO
30/09/2025
5,700
5,727.50
2025-09-12
187.40
XpryDt
StrkPric
atm_premium
2025-09-30
5700.0
187.4
TradDt
StrkPric
atm_premium
2025-08-28
5800.0
299.90
2025-08-29
5700.0
278.05
2025-09-01
5700.0
266.20
2025-09-02
5700.0
259.20
2025-09-03
5700.0
250.85
2025-09-04
5700.0
250.40
2025-09-05
5700.0
239.45
2025-09-08
5700.0
221.30
2025-09-09
5700.0
225.35
2025-09-10
5600.0
219.80
2025-09-11
5700.0
209.05
2025-09-12
5700.0
187.40
LT
30/09/2025
3,600
3,579.80
2025-09-12
87.95
XpryDt
StrkPric
atm_premium
2025-09-30
3600.0
87.95
TradDt
StrkPric
atm_premium
2025-08-28
3600.0
142.00
2025-08-29
3600.0
133.45
2025-09-01
3600.0
125.80
2025-09-02
3600.0
128.55
2025-09-03
3600.0
125.40
2025-09-04
3600.0
120.60
2025-09-05
3550.0
111.45
2025-09-08
3550.0
103.50
2025-09-09
3550.0
103.10
2025-09-10
3550.0
99.90
2025-09-11
3550.0
97.30
2025-09-12
3600.0
87.95
Low Straddle Range
BAJAJFINSV
30/09/2025
2,100
2,081.50
2025-09-12
70.50
XpryDt
StrkPric
atm_premium
2025-09-30
2100.0
70.5
TradDt
StrkPric
atm_premium
2025-08-28
1920.0
98.00
2025-08-29
1920.0
90.20
2025-09-01
1960.0
84.90
2025-09-02
1960.0
84.10
2025-09-03
1980.0
84.55
2025-09-04
2020.0
80.10
2025-09-05
2020.0
75.15
2025-09-08
2020.0
71.70
2025-09-09
2040.0
72.80
2025-09-10
2040.0
68.75
2025-09-11
2040.0
67.15
2025-09-12
2100.0
70.50
AXISBANK
30/09/2025
1,110
1,105.30
2025-09-12
32.15
XpryDt
StrkPric
atm_premium
2025-09-30
1110.0
32.15
TradDt
StrkPric
atm_premium
2025-08-28
1060.0
43.25
2025-08-29
1050.0
41.75
2025-09-01
1070.0
38.45
2025-09-02
1060.0
38.80
2025-09-03
1060.0
38.20
2025-09-04
1050.0
38.60
2025-09-05
1060.0
35.60
2025-09-08
1060.0
33.75
2025-09-09
1060.0
33.30
2025-09-10
1080.0
32.95
2025-09-11
1090.0
33.75
2025-09-12
1110.0
32.15
HINDALCO
30/09/2025
760
758.05
2025-09-12
28.10
XpryDt
StrkPric
atm_premium
2025-09-30
760.0
28.1
TradDt
StrkPric
atm_premium
2025-08-28
700.0
37.70
2025-08-29
710.0
36.30
2025-09-01
720.0
36.15
2025-09-02
720.0
35.95
2025-09-03
750.0
37.70
2025-09-04
740.0
34.00
2025-09-05
750.0
32.65
2025-09-08
740.0
31.10
2025-09-09
740.0
30.10
2025-09-10
750.0
28.90
2025-09-11
750.0
27.70
2025-09-12
760.0
28.10
ADANIENT
30/09/2025
2,400
2,392.00
2025-09-12
98.10
XpryDt
StrkPric
atm_premium
2025-09-30
2400.0
98.1
TradDt
StrkPric
atm_premium
2025-08-28
2300.0
142.80
2025-08-29
2250.0
140.20
2025-09-01
2300.0
126.90
2025-09-02
2300.0
126.10
2025-09-03
2300.0
119.95
2025-09-04
2300.0
120.35
2025-09-05
2300.0
118.55
2025-09-08
2300.0
112.50
2025-09-09
2300.0
109.20
2025-09-10
2350.0
96.55
2025-09-11
2400.0
106.95
2025-09-12
2400.0
98.10
MOTHERSON
30/09/2025
105
104.69
2025-09-12
5.35
XpryDt
StrkPric
atm_premium
2025-09-30
105.0
5.35
TradDt
StrkPric
atm_premium
2025-08-28
92.5
6.90
2025-08-29
92.5
6.25
2025-09-01
97.5
6.25
2025-09-02
97.5
6.15
2025-09-03
97.5
6.05
2025-09-04
95.0
5.95
2025-09-05
95.0
5.95
2025-09-08
100.0
6.20
2025-09-09
100.0
6.00
2025-09-10
100.0
5.75
2025-09-11
100.0
5.40
2025-09-12
105.0
5.35
HINDUNILVR
30/09/2025
2,600
2,580.50
2025-09-12
81.50
XpryDt
StrkPric
atm_premium
2025-09-30
2600.0
81.5
TradDt
StrkPric
atm_premium
2025-08-28
2660.0
122.20
2025-08-29
2680.0
118.25
2025-09-01
2660.0
109.45
2025-09-02
2700.0
107.80
2025-09-03
2680.0
116.45
2025-09-04
2680.0
97.15
2025-09-05
2640.0
91.30
2025-09-08
2640.0
87.35
2025-09-09
2640.0
87.20
2025-09-10
2660.0
81.50
2025-09-11
2640.0
83.45
2025-09-12
2600.0
81.50
MCX
30/09/2025
7,800
7,728.50
2025-09-12
422.25
XpryDt
StrkPric
atm_premium
2025-09-30
7800.0
422.25
TradDt
StrkPric
atm_premium
2025-08-28
7400.0
569.70
2025-08-29
7400.0
547.20
2025-09-01
7800.0
530.65
2025-09-02
7700.0
517.60
2025-09-03
7700.0
498.15
2025-09-04
7700.0
478.25
2025-09-05
7600.0
473.65
2025-09-08
7700.0
449.80
2025-09-09
7600.0
450.50
2025-09-10
7600.0
460.90
2025-09-11
7600.0
453.95
2025-09-12
7800.0
422.25
SBIN
30/09/2025
830
823.55
2025-09-12
21.20
XpryDt
StrkPric
atm_premium
2025-09-30
830.0
21.2
TradDt
StrkPric
atm_premium
2025-08-28
810.0
29.55
2025-08-29
810.0
28.95
2025-09-01
810.0
26.90
2025-09-02
810.0
27.25
2025-09-03
820.0
25.75
2025-09-04
810.0
25.30
2025-09-05
810.0
24.45
2025-09-08
810.0
23.25
2025-09-09
810.0
22.50
2025-09-10
820.0
21.50
2025-09-11
830.0
21.75
2025-09-12
830.0
21.20
Low Straddle Range
BHARTIARTL
30/09/2025
1,920
1,902.70
2025-09-12
49.50
XpryDt
StrkPric
atm_premium
2025-09-30
1920.0
49.5
TradDt
StrkPric
atm_premium
2025-08-28
1900.0
72.35
2025-08-29
1900.0
67.65
2025-09-01
1900.0
65.85
2025-09-02
1900.0
67.35
2025-09-03
1900.0
65.25
2025-09-04
1900.0
63.80
2025-09-05
1900.0
59.65
2025-09-08
1900.0
58.50
2025-09-09
1900.0
56.45
2025-09-10
1900.0
54.30
2025-09-11
1920.0
51.50
2025-09-12
1920.0
49.50
Low Straddle Range
LUPIN
30/09/2025
2,040
2,043.40
2025-09-12
78.00
XpryDt
StrkPric
atm_premium
2025-09-30
2040.0
78.0
TradDt
StrkPric
atm_premium
2025-08-28
1920.0
107.15
2025-08-29
1900.0
101.30
2025-09-01
1920.0
96.00
2025-09-02
1900.0
99.00
2025-09-03
1960.0
96.05
2025-09-04
1940.0
89.70
2025-09-05
1960.0
88.25
2025-09-08
1960.0
84.65
2025-09-09
1960.0
83.25
2025-09-10
1980.0
79.70
2025-09-11
2000.0
80.40
2025-09-12
2040.0
78.00
BAJFINANCE
30/09/2025
1,010
1,003.25
2025-09-12
39.20
XpryDt
StrkPric
atm_premium
2025-09-30
1010.0
39.2
TradDt
StrkPric
atm_premium
2025-08-28
880.0
47.25
2025-08-29
880.0
44.60
2025-09-01
890.0
42.85
2025-09-02
890.0
42.20
2025-09-03
900.0
40.90
2025-09-04
940.0
42.45
2025-09-05
940.0
39.90
2025-09-08
950.0
38.10
2025-09-09
950.0
37.50
2025-09-10
970.0
38.60
2025-09-11
970.0
37.80
2025-09-12
1010.0
39.20
BAJAJ-AUTO
30/09/2025
9,000
8,999.50
2025-09-12
346.15
XpryDt
StrkPric
atm_premium
2025-09-30
9000.0
346.15
TradDt
StrkPric
atm_premium
2025-08-28
8700.0
460.70
2025-08-29
8700.0
425.45
2025-09-01
9000.0
441.20
2025-09-02
9100.0
452.75
2025-09-03
9100.0
451.15
2025-09-04
9100.0
424.25
2025-09-05
9100.0
391.60
2025-09-08
9400.0
392.30
2025-09-09
9400.0
387.50
2025-09-10
9200.0
367.50
2025-09-11
9100.0
359.95
2025-09-12
9000.0
346.15
HINDZINC
30/09/2025
460
462.95
2025-09-12
22.55
XpryDt
StrkPric
atm_premium
2025-09-30
460.0
22.55
TradDt
StrkPric
atm_premium
2025-08-28
420.0
26.70
2025-08-29
420.0
24.15
2025-09-01
440.0
23.55
2025-09-02
440.0
22.55
2025-09-03
450.0
22.45
2025-09-04
440.0
21.60
2025-09-05
440.0
21.35
2025-09-08
440.0
21.20
2025-09-09
440.0
20.75
2025-09-10
440.0
20.25
2025-09-11
450.0
20.55
2025-09-12
460.0
22.55
TATASTEEL
30/09/2025
170
169.78
2025-09-12
6.55
XpryDt
StrkPric
atm_premium
2025-09-30
170.0
6.55
TradDt
StrkPric
atm_premium
2025-08-28
155.0
8.90
2025-08-29
155.0
8.05
2025-09-01
157.5
7.60
2025-09-02
160.0
7.55
2025-09-03
167.5
8.95
2025-09-04
167.5
8.00
2025-09-05
167.5
7.75
2025-09-08
170.0
7.55
2025-09-09
170.0
7.10
2025-09-10
170.0
7.10
2025-09-11
170.0
6.90
2025-09-12
170.0
6.55
GAIL
30/09/2025
180
178.55
2025-09-12
7.50
XpryDt
StrkPric
atm_premium
2025-09-30
180.0
7.5
TradDt
StrkPric
atm_premium
2025-08-28
172.5
9.40
2025-08-29
175.0
9.25
2025-09-01
177.5
8.60
2025-09-02
180.0
9.00
2025-09-03
180.0
9.00
2025-09-04
175.0
8.55
2025-09-05
175.0
8.20
2025-09-08
172.5
7.95
2025-09-09
172.5
7.85
2025-09-10
175.0
7.40
2025-09-11
180.0
7.60
2025-09-12
180.0
7.50
DRREDDY
30/09/2025
1,300
1,316.70
2025-09-12
40.35
XpryDt
StrkPric
atm_premium
2025-09-30
1300.0
40.35
TradDt
StrkPric
atm_premium
2025-08-28
1260.0
68.00
2025-08-29
1260.0
62.90
2025-09-01
1280.0
62.00
2025-09-02
1260.0
63.95
2025-09-03
1260.0
59.35
2025-09-04
1260.0
53.40
2025-09-05
1260.0
52.15
2025-09-08
1260.0
52.45
2025-09-09
1280.0
52.15
2025-09-10
1300.0
46.35
2025-09-11
1300.0
43.55
2025-09-12
1300.0
40.35
Low Straddle Range
TRENT
30/09/2025
5,200
5,130.00
2025-09-12
266.85
XpryDt
StrkPric
atm_premium
2025-09-30
5200.0
266.85
TradDt
StrkPric
atm_premium
2025-08-28
5300.0
353.60
2025-08-29
5300.0
357.45
2025-09-01
5500.0
330.85
2025-09-02
5400.0
322.35
2025-09-03
5500.0
329.00
2025-09-04
5600.0
328.55
2025-09-05
5500.0
305.55
2025-09-08
5300.0
311.85
2025-09-09
5200.0
303.60
2025-09-10
5200.0
291.20
2025-09-11
5200.0
279.30
2025-09-12
5200.0
266.85
INDUSTOWER
30/09/2025
360
361.85
2025-09-12
16.15
XpryDt
StrkPric
atm_premium
2025-09-30
360.0
16.15
TradDt
StrkPric
atm_premium
2025-08-28
340.0
24.70
2025-08-29
340.0
22.10
2025-09-01
340.0
20.85
2025-09-02
330.0
21.60
2025-09-03
325.0
21.50
2025-09-04
325.0
20.60
2025-09-05
340.0
20.10
2025-09-08
345.0
18.65
2025-09-09
350.0
18.90
2025-09-10
350.0
17.10
2025-09-11
355.0
16.20
2025-09-12
360.0
16.15
KOTAKBANK
30/09/2025
1,980
1,972.30
2025-09-12
54.35
XpryDt
StrkPric
atm_premium
2025-09-30
1980.0
54.35
TradDt
StrkPric
atm_premium
2025-08-28
1960.0
88.00
2025-08-29
1980.0
74.00
2025-09-01
1980.0
68.50
2025-09-02
1960.0
68.20
2025-09-03
1960.0
65.60
2025-09-04
1960.0
63.40
2025-09-05
1940.0
64.25
2025-09-08
1960.0
61.45
2025-09-09
1960.0
62.10
2025-09-10
1980.0
58.45
2025-09-11
1980.0
55.50
2025-09-12
1980.0
54.35
SOLARINDS
30/09/2025
14,500
14,403.00
2025-09-12
773.00
XpryDt
StrkPric
atm_premium
2025-09-30
14500.0
773.0
TradDt
StrkPric
atm_premium
2025-08-25
14750.0
1048.80
2025-08-28
14000.0
951.75
2025-08-29
14000.0
928.15
2025-09-01
14250.0
874.90
2025-09-02
14000.0
865.30
2025-09-03
14250.0
869.85
2025-09-04
14000.0
838.55
2025-09-05
14000.0
795.85
2025-09-08
14000.0
763.90
2025-09-09
14000.0
762.00
2025-09-10
14250.0
782.40
2025-09-11
14000.0
767.10
2025-09-12
14500.0
773.00
IDEA
30/09/2025
8
7.66
2025-09-12
0.85
XpryDt
StrkPric
atm_premium
2025-09-30
8.0
0.85
TradDt
StrkPric
atm_premium
2025-08-28
7.0
1.15
2025-08-29
7.0
1.00
2025-09-01
7.0
0.90
2025-09-02
7.0
0.90
2025-09-03
7.0
0.90
2025-09-04
7.0
0.80
2025-09-05
7.0
0.90
2025-09-08
7.0
0.90
2025-09-10
7.0
0.85
2025-09-11
7.0
0.85
2025-09-12
8.0
0.85
High Straddle Range
SUNPHARMA
30/09/2025
1,620
1,616.60
2025-09-12
44.75
XpryDt
StrkPric
atm_premium
2025-09-30
1620.0
44.75
TradDt
StrkPric
atm_premium
2025-08-28
1600.0
77.00
2025-08-29
1600.0
69.65
2025-09-01
1560.0
70.70
2025-09-02
1560.0
71.50
2025-09-03
1580.0
64.00
2025-09-04
1580.0
60.00
2025-09-05
1600.0
54.80
2025-09-08
1580.0
55.50
2025-09-09
1600.0
50.60
2025-09-10
1600.0
50.20
2025-09-11
1620.0
49.45
2025-09-12
1620.0
44.75
TCS
30/09/2025
3,140
3,133.40
2025-09-12
92.00
XpryDt
StrkPric
atm_premium
2025-09-30
3140.0
92.0
TradDt
StrkPric
atm_premium
2025-08-28
3120.0
136.75
2025-08-29
3100.0
126.85
2025-09-01
3140.0
120.35
2025-09-02
3120.0
118.15
2025-09-03
3120.0
118.95
2025-09-04
3100.0
116.15
2025-09-05
3060.0
116.85
2025-09-08
3040.0
112.95
2025-09-09
3060.0
109.10
2025-09-10
3120.0
102.90
2025-09-11
3140.0
99.45
2025-09-12
3140.0
92.00
ADANIPORTS
30/09/2025
1,400
1,393.10
2025-09-12
49.90
XpryDt
StrkPric
atm_premium
2025-09-30
1400.0
49.9
TradDt
StrkPric
atm_premium
2025-08-28
1320.0
71.00
2025-08-29
1320.0
65.40
2025-09-01
1340.0
59.45
2025-09-02
1340.0
60.00
2025-09-03
1340.0
57.70
2025-09-04
1340.0
56.05
2025-09-05
1320.0
57.65
2025-09-08
1360.0
50.45
2025-09-09
1380.0
52.00
2025-09-10
1400.0
49.55
2025-09-11
1400.0
56.00
2025-09-12
1400.0
49.90
HEROMOTOCO
30/09/2025
5,300
5,301.50
2025-09-12
230.40
XpryDt
StrkPric
atm_premium
2025-09-30
5300.0
230.4
TradDt
StrkPric
atm_premium
2025-08-28
5100.0
321.55
2025-08-29
5100.0
302.70
2025-09-01
5250.0
285.40
2025-09-02
5300.0
292.40
2025-09-03
5300.0
284.75
2025-09-04
5300.0
272.65
2025-09-05
5350.0
256.80
2025-09-08
5450.0
244.65
2025-09-09
5400.0
247.05
2025-09-10
5350.0
248.30
2025-09-11
5300.0
239.35
2025-09-12
5300.0
230.40
TITAN
30/09/2025
3,600
3,571.90
2025-09-12
108.50
XpryDt
StrkPric
atm_premium
2025-09-30
3600.0
108.5
TradDt
StrkPric
atm_premium
2025-08-28
3650.0
155.05
2025-08-29
3650.0
145.00
2025-09-01
3650.0
144.00
2025-09-02
3650.0
141.05
2025-09-03
3700.0
142.10
2025-09-04
3700.0
128.45
2025-09-05
3700.0
121.20
2025-09-08
3700.0
118.05
2025-09-09
3650.0
113.60
2025-09-10
3650.0
113.15
2025-09-11
3600.0
116.50
2025-09-12
3600.0
108.50
BHEL
30/09/2025
230
228.72
2025-09-12
11.15
XpryDt
StrkPric
atm_premium
2025-09-30
230.0
11.15
TradDt
StrkPric
atm_premium
2025-08-28
210.0
14.45
2025-08-29
210.0
13.95
2025-09-01
215.0
13.20
2025-09-02
215.0
13.15
2025-09-03
220.0
13.10
2025-09-04
210.0
12.85
2025-09-05
215.0
12.10
2025-09-08
215.0
11.50
2025-09-09
215.0
11.25
2025-09-10
220.0
10.90
2025-09-11
230.0
11.85
2025-09-12
230.0
11.15
LAURUSLABS
30/09/2025
900
896.05
2025-09-12
41.85
XpryDt
StrkPric
atm_premium
2025-09-30
900.0
41.85
TradDt
StrkPric
atm_premium
2025-08-28
870.0
57.70
2025-08-29
860.0
54.40
2025-09-01
870.0
51.90
2025-09-02
870.0
52.05
2025-09-03
880.0
51.85
2025-09-04
880.0
49.65
2025-09-05
880.0
46.70
2025-09-08
900.0
46.85
2025-09-09
900.0
45.65
2025-09-10
900.0
44.80
2025-09-11
900.0
43.25
2025-09-12
900.0
41.85
ITC
30/09/2025
415
413.70
2025-09-12
9.45
XpryDt
StrkPric
atm_premium
2025-09-30
415.0
9.45
TradDt
StrkPric
atm_premium
2025-08-28
405.0
14.25
2025-08-29
410.0
13.30
2025-09-01
410.0
12.65
2025-09-02
410.0
12.80
2025-09-03
415.0
13.45
2025-09-04
420.0
11.60
2025-09-05
410.0
11.05
2025-09-08
410.0
10.75
2025-09-09
410.0
10.45
2025-09-10
415.0
10.45
2025-09-11
415.0
9.80
2025-09-12
415.0
9.45
Low Straddle Range
NUVAMA
30/09/2025
6,500
6,443.00
2025-09-12
414.35
XpryDt
StrkPric
atm_premium
2025-09-30
6500.0
414.35
TradDt
StrkPric
atm_premium
2025-08-25
6900.0
656.35
2025-08-29
6400.0
481.50
2025-09-01
6500.0
453.00
2025-09-02
6500.0
453.95
2025-09-03
6600.0
451.40
2025-09-04
6500.0
425.65
2025-09-05
6500.0
398.65
2025-09-08
6500.0
397.35
2025-09-09
6400.0
391.30
2025-09-10
6400.0
397.40
2025-09-11
6200.0
434.75
2025-09-12
6500.0
414.35
High Straddle Range
ANGELONE
30/09/2025
2,250
2,222.30
2025-09-12
170.95
XpryDt
StrkPric
atm_premium
2025-09-30
2250.0
170.95
TradDt
StrkPric
atm_premium
2025-08-28
2300.0
218.40
2025-08-29
2200.0
202.10
2025-09-01
2300.0
192.45
2025-09-02
2300.0
182.50
2025-09-03
2300.0
178.65
2025-09-04
2250.0
172.35
2025-09-05
2300.0
164.35
2025-09-08
2350.0
156.40
2025-09-09
2350.0
153.30
2025-09-10
2350.0
156.40
2025-09-11
2200.0
186.60
2025-09-12
2250.0
170.95
High Straddle Range
TVSMOTOR
30/09/2025
3,500
3,492.40
2025-09-12
143.65
XpryDt
StrkPric
atm_premium
2025-09-30
3500.0
143.65
TradDt
StrkPric
atm_premium
2025-08-28
3300.0
180.35
2025-08-29
3300.0
174.65
2025-09-01
3350.0
172.60
2025-09-02
3400.0
176.80
2025-09-03
3400.0
176.75
2025-09-04
3450.0
169.00
2025-09-05
3500.0
154.75
2025-09-08
3600.0
155.80
2025-09-09
3600.0
156.85
2025-09-10
3500.0
153.85
2025-09-11
3500.0
147.40
2025-09-12
3500.0
143.65
KAYNES
30/09/2025
7,200
7,171.50
2025-09-12
422.40
XpryDt
StrkPric
atm_premium
2025-09-30
7200.0
422.4
TradDt
StrkPric
atm_premium
2025-08-28
6200.0
495.20
2025-08-29
6200.0
478.35
2025-09-01
6600.0
511.55
2025-09-02
6600.0
501.90
2025-09-03
6800.0
493.70
2025-09-04
6800.0
472.80
2025-09-05
6900.0
439.95
2025-09-08
7100.0
470.90
2025-09-09
7100.0
463.30
2025-09-10
7100.0
443.10
2025-09-11
7200.0
443.75
2025-09-12
7200.0
422.40
High Straddle Range
AUROPHARMA
30/09/2025
1,100
1,094.40
2025-09-12
49.45
XpryDt
StrkPric
atm_premium
2025-09-30
1100.0
49.45
TradDt
StrkPric
atm_premium
2025-08-28
1040.0
72.30
2025-08-29
1040.0
65.35
2025-09-01
1040.0
63.60
2025-09-02
1020.0
64.00
2025-09-03
1040.0
61.35
2025-09-04
1040.0
56.25
2025-09-05
1040.0
54.10
2025-09-08
1040.0
52.95
2025-09-09
1040.0
51.70
2025-09-10
1060.0
50.65
2025-09-11
1120.0
58.45
2025-09-12
1100.0
49.45
ASTRAL
30/09/2025
1,460
1,461.10
2025-09-12
63.70
XpryDt
StrkPric
atm_premium
2025-09-30
1460.0
63.7
TradDt
StrkPric
atm_premium
2025-08-28
1360.0
78.05
2025-08-29
1360.0
73.30
2025-09-01
1420.0
70.85
2025-09-02
1420.0
71.65
2025-09-03
1420.0
71.30
2025-09-04
1420.0
68.90
2025-09-05
1460.0
72.35
2025-09-08
1460.0
69.00
2025-09-09
1480.0
73.95
2025-09-10
1440.0
68.25
2025-09-11
1440.0
65.65
2025-09-12
1460.0
63.70
NATIONALUM
30/09/2025
215
218.30
2025-09-12
10.85
XpryDt
StrkPric
atm_premium
2025-09-30
215.0
10.85
TradDt
StrkPric
atm_premium
2025-08-28
185.0
11.15
2025-08-29
185.0
10.65
2025-09-01
190.0
10.90
2025-09-02
200.0
12.15
2025-09-03
205.0
13.15
2025-09-04
205.0
12.60
2025-09-05
210.0
12.55
2025-09-08
210.0
11.50
2025-09-09
205.0
11.20
2025-09-10
210.0
11.00
2025-09-11
215.0
11.30
2025-09-12
215.0
10.85
ETERNAL
30/09/2025
325
321.40
2025-09-12
16.45
XpryDt
StrkPric
atm_premium
2025-09-30
325.0
16.45
TradDt
StrkPric
atm_premium
2025-08-28
315.0
24.55
2025-08-29
315.0
22.95
2025-09-01
325.0
21.45
2025-09-02
325.0
20.40
2025-09-03
330.0
19.00
2025-09-04
330.0
18.85
2025-09-05
330.0
17.55
2025-09-08
330.0
17.45
2025-09-09
325.0
17.10
2025-09-10
325.0
16.30
2025-09-11
330.0
16.30
2025-09-12
325.0
16.45
HFCL
30/09/2025
72
73.01
2025-09-12
4.80
XpryDt
StrkPric
atm_premium
2025-09-30
72.5
4.8
TradDt
StrkPric
atm_premium
2025-08-28
70.0
6.60
2025-08-29
70.0
6.35
2025-09-01
72.5
6.15
2025-09-02
70.0
6.15
2025-09-03
72.5
5.80
2025-09-04
70.0
5.70
2025-09-05
70.0
5.50
2025-09-08
72.5
5.75
2025-09-09
70.0
5.40
2025-09-10
70.0
5.20
2025-09-11
70.0
5.15
2025-09-12
72.5
4.80
High Straddle Range
DLF
30/09/2025
760
758.40
2025-09-12
33.05
XpryDt
StrkPric
atm_premium
2025-09-30
760.0
33.05
TradDt
StrkPric
atm_premium
2025-08-28
760.0
43.80
2025-08-29
740.0
41.85
2025-09-01
760.0
39.40
2025-09-02
760.0
38.95
2025-09-03
760.0
38.65
2025-09-04
760.0
37.85
2025-09-05
760.0
37.40
2025-09-08
760.0
35.85
2025-09-09
760.0
36.75
2025-09-10
760.0
36.80
2025-09-11
760.0
34.30
2025-09-12
760.0
33.05
VEDL
30/09/2025
454
450.90
2025-09-12
19.90
XpryDt
StrkPric
atm_premium
2025-09-30
454.0
19.9
TradDt
StrkPric
atm_premium
2025-08-28
430.0
24.95
2025-08-29
424.0
24.25
2025-09-01
434.0
22.85
2025-09-02
434.0
22.55
2025-09-03
440.0
22.90
2025-09-04
440.0
21.50
2025-09-05
450.0
20.65
2025-09-08
434.0
20.80
2025-09-09
434.0
20.70
2025-09-10
434.0
20.25
2025-09-11
440.0
19.25
2025-09-12
454.0
19.90
SHRIRAMFIN
30/09/2025
630
632.85
2025-09-12
28.50
XpryDt
StrkPric
atm_premium
2025-09-30
630.0
28.5
TradDt
StrkPric
atm_premium
2025-08-28
580.0
42.25
2025-08-29
580.0
38.30
2025-09-01
590.0
35.70
2025-09-02
590.0
35.40
2025-09-03
590.0
34.25
2025-09-04
590.0
33.55
2025-09-05
600.0
32.10
2025-09-08
600.0
30.50
2025-09-09
600.0
30.10
2025-09-10
610.0
29.20
2025-09-11
620.0
29.35
2025-09-12
630.0
28.50
RVNL
30/09/2025
340
338.10
2025-09-12
21.50
XpryDt
StrkPric
atm_premium
2025-09-30
340.0
21.5
TradDt
StrkPric
atm_premium
2025-08-11
340.0
111.35
2025-08-29
300.0
25.30
2025-09-01
310.0
23.80
2025-09-02
330.0
26.65
2025-09-03
320.0
25.50
2025-09-04
320.0
24.35
2025-09-05
330.0
24.05
2025-09-08
330.0
22.65
2025-09-09
330.0
22.90
2025-09-10
330.0
21.55
2025-09-11
330.0
21.65
2025-09-12
340.0
21.50
High Straddle Range
LODHA
30/09/2025
1,180
1,168.30
2025-09-12
68.95
XpryDt
StrkPric
atm_premium
2025-09-30
1180.0
68.95
TradDt
StrkPric
atm_premium
2025-08-28
1220.0
97.30
2025-08-29
1200.0
86.95
2025-09-01
1220.0
82.45
2025-09-02
1200.0
83.60
2025-09-03
1200.0
82.55
2025-09-04
1200.0
79.50
2025-09-05
1180.0
75.40
2025-09-08
1180.0
70.60
2025-09-09
1180.0
68.20
2025-09-10
1180.0
69.55
2025-09-11
1180.0
67.50
2025-09-12
1180.0
68.95
ASIANPAINT
30/09/2025
2,560
2,546.30
2025-09-12
75.55
XpryDt
StrkPric
atm_premium
2025-09-30
2560.0
75.55
TradDt
StrkPric
atm_premium
2025-08-28
2500.0
122.55
2025-08-29
2540.0
116.75
2025-09-01
2580.0
108.90
2025-09-02
2560.0
107.35
2025-09-03
2560.0
105.30
2025-09-04
2580.0
97.50
2025-09-05
2580.0
94.05
2025-09-08
2540.0
91.75
2025-09-09
2540.0
90.15
2025-09-10
2540.0
84.80
2025-09-11
2560.0
79.85
2025-09-12
2560.0
75.55
APOLLOHOSP
30/09/2025
7,900
7,874.50
2025-09-12
237.90
XpryDt
StrkPric
atm_premium
2025-09-30
7900.0
237.9
TradDt
StrkPric
atm_premium
2025-08-28
7800.0
320.15
2025-08-29
7650.0
295.70
2025-09-01
7700.0
279.30
2025-09-02
7700.0
280.45
2025-09-03
7800.0
271.40
2025-09-04
7900.0
273.05
2025-09-05
7850.0
257.15
2025-09-08
7850.0
249.80
2025-09-09
7850.0
261.75
2025-09-10
7950.0
262.55
2025-09-11
7900.0
257.70
2025-09-12
7900.0
237.90
PFC
30/09/2025
400
395.70
2025-09-12
16.65
XpryDt
StrkPric
atm_premium
2025-09-30
400.0
16.65
TradDt
StrkPric
atm_premium
2025-08-28
380.0
23.30
2025-08-29
380.0
23.00
2025-09-01
390.0
21.20
2025-09-02
390.0
20.95
2025-09-03
400.0
20.60
2025-09-04
390.0
19.70
2025-09-05
400.0
19.40
2025-09-08
400.0
18.10
2025-09-09
400.0
18.70
2025-09-10
400.0
17.50
2025-09-11
400.0
17.50
2025-09-12
400.0
16.65
DIXON
30/09/2025
18,250
18,103.00
2025-09-12
841.60
XpryDt
StrkPric
atm_premium
2025-09-30
18250.0
841.6
TradDt
StrkPric
atm_premium
2025-08-28
16750.0
1180.55
2025-08-29
16750.0
1132.70
2025-09-01
17750.0
1156.30
2025-09-02
17750.0
1107.95
2025-09-03
17750.0
1090.25
2025-09-04
18000.0
1020.80
2025-09-05
18000.0
966.45
2025-09-08
18000.0
938.20
2025-09-09
18000.0
927.70
2025-09-10
18000.0
932.00
2025-09-11
18000.0
893.90
2025-09-12
18250.0
841.60
GODREJCP
30/09/2025
1,240
1,249.70
2025-09-12
50.95
XpryDt
StrkPric
atm_premium
2025-09-30
1240.0
50.95
TradDt
StrkPric
atm_premium
2025-08-28
1260.0
71.05
2025-08-29
1240.0
71.10
2025-09-01
1260.0
67.60
2025-09-02
1280.0
68.55
2025-09-03
1280.0
68.80
2025-09-04
1240.0
64.45
2025-09-05
1240.0
60.30
2025-09-08
1220.0
56.10
2025-09-09
1240.0
55.80
2025-09-10
1260.0
54.80
2025-09-11
1260.0
52.75
2025-09-12
1240.0
50.95
PERSISTENT
30/09/2025
5,400
5,411.00
2025-09-12
276.35
XpryDt
StrkPric
atm_premium
2025-09-30
5400.0
276.35
TradDt
StrkPric
atm_premium
2025-08-28
5300.0
353.30
2025-08-29
5300.0
333.35
2025-09-01
5500.0
324.45
2025-09-02
5400.0
316.45
2025-09-03
5400.0
312.15
2025-09-04
5300.0
310.65
2025-09-05
5200.0
317.60
2025-09-08
5000.0
304.40
2025-09-09
5100.0
293.10
2025-09-10
5400.0
297.85
2025-09-11
5400.0
287.95
2025-09-12
5400.0
276.35
DMART
30/09/2025
4,600
4,616.50
2025-09-12
203.85
XpryDt
StrkPric
atm_premium
2025-09-30
4600.0
203.85
TradDt
StrkPric
atm_premium
2025-08-28
4650.0
290.30
2025-08-29
4700.0
275.15
2025-09-01
4750.0
263.25
2025-09-02
4650.0
261.50
2025-09-03
4750.0
261.85
2025-09-04
4800.0
252.70
2025-09-05
4800.0
241.45
2025-09-08
4700.0
224.45
2025-09-09
4750.0
223.80
2025-09-10
4650.0
226.25
2025-09-11
4600.0
210.70
2025-09-12
4600.0
203.85
DABUR
30/09/2025
540
538.85
2025-09-12
18.70
XpryDt
StrkPric
atm_premium
2025-09-30
540.0
18.7
TradDt
StrkPric
atm_premium
2025-08-28
520.0
26.30
2025-08-29
525.0
24.40
2025-09-01
525.0
23.75
2025-09-02
550.0
26.75
2025-09-03
545.0
27.20
2025-09-04
555.0
24.00
2025-09-05
550.0
22.20
2025-09-08
550.0
21.70
2025-09-09
545.0
21.40
2025-09-10
550.0
21.05
2025-09-11
545.0
20.10
2025-09-12
540.0
18.70
PNBHOUSING
30/09/2025
840
830.15
2025-09-12
40.15
XpryDt
StrkPric
atm_premium
2025-09-30
840.0
40.15
TradDt
StrkPric
atm_premium
2025-08-28
780.0
52.85
2025-08-29
760.0
49.20
2025-09-01
760.0
40.80
2025-09-02
800.0
45.55
2025-09-03
800.0
42.50
2025-09-04
780.0
39.20
2025-09-05
800.0
39.85
2025-09-08
800.0
39.70
2025-09-09
800.0
37.55
2025-09-10
820.0
38.90
2025-09-11
820.0
40.85
2025-09-12
840.0
40.15
DIVISLAB
30/09/2025
6,100
6,026.50
2025-09-12
242.35
XpryDt
StrkPric
atm_premium
2025-09-30
6100.0
242.35
TradDt
StrkPric
atm_premium
2025-08-28
6200.0
345.40
2025-08-29
6200.0
311.25
2025-09-01
6100.0
298.35
2025-09-02
6100.0
304.00
2025-09-03
6200.0
287.80
2025-09-04
6200.0
277.35
2025-09-05
6000.0
282.15
2025-09-08
6100.0
270.75
2025-09-09
6000.0
261.10
2025-09-10
6000.0
261.25
2025-09-11
6000.0
249.25
2025-09-12
6100.0
242.35
JUBLFOOD
30/09/2025
640
635.15
2025-09-12
27.40
XpryDt
StrkPric
atm_premium
2025-09-30
640.0
27.4
TradDt
StrkPric
atm_premium
2025-08-28
640.0
37.70
2025-08-29
630.0
35.10
2025-09-01
640.0
34.25
2025-09-02
640.0
34.10
2025-09-03
640.0
34.30
2025-09-04
660.0
33.50
2025-09-05
660.0
31.30
2025-09-08
660.0
29.05
2025-09-09
670.0
28.45
2025-09-10
660.0
28.10
2025-09-11
650.0
27.50
2025-09-12
640.0
27.40
BHARATFORG
30/09/2025
1,220
1,223.00
2025-09-12
56.20
XpryDt
StrkPric
atm_premium
2025-09-30
1220.0
56.2
TradDt
StrkPric
atm_premium
2025-08-28
1120.0
67.20
2025-08-29
1120.0
66.30
2025-09-01
1140.0
65.95
2025-09-02
1140.0
64.75
2025-09-03
1140.0
64.00
2025-09-04
1140.0
63.25
2025-09-05
1140.0
61.35
2025-09-08
1200.0
61.90
2025-09-09
1180.0
60.50
2025-09-10
1200.0
60.10
2025-09-11
1220.0
58.10
2025-09-12
1220.0
56.20
HCLTECH
30/09/2025
1,460
1,467.20
2025-09-12
49.80
XpryDt
StrkPric
atm_premium
2025-09-30
1460.0
49.8
TradDt
StrkPric
atm_premium
2025-08-28
1460.0
76.30
2025-08-29
1460.0
71.85
2025-09-01
1480.0
67.70
2025-09-02
1480.0
65.95
2025-09-03
1480.0
63.85
2025-09-04
1440.0
63.10
2025-09-05
1420.0
62.80
2025-09-08
1420.0
59.95
2025-09-09
1440.0
57.95
2025-09-10
1460.0
53.85
2025-09-11
1480.0
52.35
2025-09-12
1460.0
49.80
CIPLA
30/09/2025
1,580
1,574.60
2025-09-12
50.25
XpryDt
StrkPric
atm_premium
2025-09-30
1580.0
50.25
TradDt
StrkPric
atm_premium
2025-08-28
1580.0
77.10
2025-08-29
1600.0
70.80
2025-09-01
1600.0
65.35
2025-09-02
1580.0
66.10
2025-09-03
1580.0
67.55
2025-09-04
1580.0
64.35
2025-09-05
1560.0
62.75
2025-09-08
1540.0
60.65
2025-09-09
1560.0
58.20
2025-09-10
1560.0
55.20
2025-09-11
1560.0
54.15
2025-09-12
1580.0
50.25
NTPC
30/09/2025
335
331.70
2025-09-12
9.40
XpryDt
StrkPric
atm_premium
2025-09-30
335.0
9.4
TradDt
StrkPric
atm_premium
2025-08-28
330.0
15.10
2025-08-29
325.0
14.05
2025-09-01
330.0
12.65
2025-09-02
335.0
12.30
2025-09-03
335.0
12.35
2025-09-04
330.0
12.05
2025-09-05
330.0
11.40
2025-09-08
330.0
10.90
2025-09-09
325.0
10.95
2025-09-10
325.0
10.40
2025-09-11
335.0
9.95
2025-09-12
335.0
9.40
Low Straddle Range
ONGC
30/09/2025
235
233.25
2025-09-12
7.15
XpryDt
StrkPric
atm_premium
2025-09-30
235.0
7.15
TradDt
StrkPric
atm_premium
2025-08-28
235.0
11.15
2025-08-29
235.0
10.30
2025-09-01
240.0
9.90
2025-09-02
240.0
9.95
2025-09-03
240.0
10.35
2025-09-04
235.0
9.95
2025-09-05
235.0
8.30
2025-09-08
235.0
8.15
2025-09-09
230.0
8.55
2025-09-10
235.0
8.00
2025-09-11
235.0
7.40
2025-09-12
235.0
7.15
PAYTM
30/09/2025
1,220
1,219.00
2025-09-12
72.95
XpryDt
StrkPric
atm_premium
2025-09-30
1220.0
72.95
TradDt
StrkPric
atm_premium
2025-08-28
1240.0
114.05
2025-08-29
1220.0
104.80
2025-09-01
1240.0
102.15
2025-09-02
1260.0
98.80
2025-09-03
1300.0
99.35
2025-09-04
1240.0
92.35
2025-09-05
1260.0
88.20
2025-09-08
1260.0
84.45
2025-09-09
1220.0
83.95
2025-09-10
1240.0
79.85
2025-09-11
1240.0
78.50
2025-09-12
1220.0
72.95
High Straddle Range
NMDC
30/09/2025
77
76.48
2025-09-12
3.25
XpryDt
StrkPric
atm_premium
2025-09-30
77.0
3.25
TradDt
StrkPric
atm_premium
2025-08-28
69.0
3.75
2025-08-29
69.0
3.75
2025-09-01
70.0
3.30
2025-09-02
73.0
3.55
2025-09-03
75.0
3.70
2025-09-04
74.0
3.55
2025-09-05
75.0
3.70
2025-09-08
75.0
3.65
2025-09-09
75.0
3.50
2025-09-10
76.0
3.50
2025-09-11
76.0
3.40
2025-09-12
77.0
3.25
TATAPOWER
30/09/2025
390
386.25
2025-09-12
13.40
XpryDt
StrkPric
atm_premium
2025-09-30
390.0
13.4
TradDt
StrkPric
atm_premium
2025-08-28
375.0
18.95
2025-08-29
375.0
17.65
2025-09-01
385.0
16.20
2025-09-02
385.0
15.95
2025-09-03
390.0
15.65
2025-09-04
385.0
15.65
2025-09-05
385.0
14.95
2025-09-08
385.0
14.25
2025-09-09
385.0
14.50
2025-09-10
390.0
13.95
2025-09-11
390.0
13.55
2025-09-12
390.0
13.40
HDFCLIFE
30/09/2025
780
779.65
2025-09-12
26.10
XpryDt
StrkPric
atm_premium
2025-09-30
780.0
26.1
TradDt
StrkPric
atm_premium
2025-08-28
780.0
39.50
2025-08-29
780.0
37.15
2025-09-01
780.0
35.25
2025-09-02
780.0
36.30
2025-09-03
780.0
36.25
2025-09-04
760.0
37.55
2025-09-05
760.0
33.20
2025-09-08
760.0
31.20
2025-09-09
760.0
29.80
2025-09-10
780.0
28.80
2025-09-11
780.0
27.15
2025-09-12
780.0
26.10
ABB
30/09/2025
5,300
5,248.50
2025-09-12
210.10
XpryDt
StrkPric
atm_premium
2025-09-30
5300.0
210.1
TradDt
StrkPric
atm_premium
2025-08-28
5000.0
293.75
2025-08-29
5000.0
285.15
2025-09-01
5200.0
271.25
2025-09-02
5200.0
263.15
2025-09-03
5200.0
261.60
2025-09-04
5200.0
254.90
2025-09-05
5100.0
238.95
2025-09-08
5100.0
229.50
2025-09-09
5200.0
228.95
2025-09-10
5200.0
222.45
2025-09-11
5200.0
222.55
2025-09-12
5300.0
210.10
CDSL
30/09/2025
1,560
1,545.80
2025-09-12
76.50
XpryDt
StrkPric
atm_premium
2025-09-30
1560.0
76.5
TradDt
StrkPric
atm_premium
2025-08-28
1460.0
104.00
2025-08-29
1440.0
99.80
2025-09-01
1480.0
94.25
2025-09-02
1520.0
95.25
2025-09-03
1520.0
91.05
2025-09-04
1520.0
89.25
2025-09-05
1520.0
85.35
2025-09-08
1560.0
80.95
2025-09-09
1560.0
81.10
2025-09-10
1560.0
80.25
2025-09-11
1540.0
82.50
2025-09-12
1560.0
76.50
ULTRACEMCO
30/09/2025
12,400
12,370.00
2025-09-12
396.45
XpryDt
StrkPric
atm_premium
2025-09-30
12400.0
396.45
TradDt
StrkPric
atm_premium
2025-08-28
12600.0
572.00
2025-08-29
12700.0
521.25
2025-09-01
12900.0
509.25
2025-09-02
12800.0
491.65
2025-09-03
12800.0
494.80
2025-09-04
12700.0
478.60
2025-09-05
12700.0
454.15
2025-09-08
12700.0
436.75
2025-09-09
12600.0
443.30
2025-09-10
12500.0
427.75
2025-09-11
12400.0
419.30
2025-09-12
12400.0
396.45
POWERGRID
30/09/2025
290
287.65
2025-09-12
8.70
XpryDt
StrkPric
atm_premium
2025-09-30
290.0
8.7
TradDt
StrkPric
atm_premium
2025-08-28
275.0
12.75
2025-08-29
275.0
11.90
2025-09-01
280.0
10.85
2025-09-02
290.0
11.30
2025-09-03
285.0
10.85
2025-09-04
285.0
10.40
2025-09-05
285.0
9.55
2025-09-08
285.0
9.50
2025-09-09
285.0
9.40
2025-09-10
285.0
8.80
2025-09-11
290.0
9.10
2025-09-12
290.0
8.70
ADANIGREEN
30/09/2025
980
981.70
2025-09-12
53.10
XpryDt
StrkPric
atm_premium
2025-09-30
980.0
53.1
TradDt
StrkPric
atm_premium
2025-08-28
920.0
72.10
2025-08-29
920.0
70.15
2025-09-01
940.0
66.35
2025-09-02
940.0
64.40
2025-09-03
940.0
62.05
2025-09-04
940.0
59.95
2025-09-05
940.0
57.70
2025-09-08
940.0
54.75
2025-09-09
940.0
54.60
2025-09-10
960.0
53.10
2025-09-11
980.0
57.90
2025-09-12
980.0
53.10
High Straddle Range
JIOFIN
30/09/2025
315
311.20
2025-09-12
13.25
XpryDt
StrkPric
atm_premium
2025-09-30
315.0
13.25
TradDt
StrkPric
atm_premium
2025-08-28
310.0
19.50
2025-08-29
315.0
19.05
2025-09-01
315.0
17.50
2025-09-02
315.0
17.15
2025-09-03
315.0
16.85
2025-09-04
310.0
16.60
2025-09-05
310.0
15.45
2025-09-08
315.0
14.70
2025-09-09
310.0
15.20
2025-09-10
310.0
14.45
2025-09-11
310.0
13.95
2025-09-12
315.0
13.25
COALINDIA
30/09/2025
395
394.35
2025-09-12
10.35
XpryDt
StrkPric
atm_premium
2025-09-30
395.0
10.35
TradDt
StrkPric
atm_premium
2025-08-28
375.0
14.50
2025-08-29
375.0
14.10
2025-09-01
380.0
13.10
2025-09-02
380.0
13.35
2025-09-03
390.0
14.45
2025-09-04
395.0
14.00
2025-09-05
395.0
12.90
2025-09-08
390.0
12.75
2025-09-09
390.0
12.45
2025-09-10
395.0
12.10
2025-09-11
395.0
11.15
2025-09-12
395.0
10.35
LICHSGFIN
30/09/2025
570
567.10
2025-09-12
19.90
XpryDt
StrkPric
atm_premium
2025-09-30
570.0
19.9
TradDt
StrkPric
atm_premium
2025-08-28
550.0
27.05
2025-08-29
560.0
25.85
2025-09-01
570.0
24.15
2025-09-02
560.0
24.50
2025-09-03
560.0
24.15
2025-09-04
560.0
23.65
2025-09-05
560.0
23.00
2025-09-08
560.0
21.20
2025-09-09
560.0
21.60
2025-09-10
560.0
21.35
2025-09-11
570.0
21.75
2025-09-12
570.0
19.90
ABCAPITAL
30/09/2025
295
291.50
2025-09-12
15.05
XpryDt
StrkPric
atm_premium
2025-09-30
295.0
15.05
TradDt
StrkPric
atm_premium
2025-08-28
280.0
18.60
2025-08-29
280.0
17.70
2025-09-01
280.0
16.85
2025-09-02
275.0
16.75
2025-09-03
280.0
16.80
2025-09-04
280.0
16.05
2025-09-05
285.0
16.15
2025-09-08
290.0
15.55
2025-09-09
290.0
15.75
2025-09-10
290.0
15.60
2025-09-11
290.0
15.80
2025-09-12
295.0
15.05
GMRAIRPORT
30/09/2025
89
88.13
2025-09-12
3.95
XpryDt
StrkPric
atm_premium
2025-09-30
89.0
3.95
TradDt
StrkPric
atm_premium
2025-08-28
87.0
5.10
2025-08-29
86.0
4.60
2025-09-01
88.0
4.20
2025-09-02
87.0
4.30
2025-09-03
88.0
4.30
2025-09-04
87.0
4.30
2025-09-05
86.0
4.10
2025-09-08
87.0
3.95
2025-09-09
87.0
4.05
2025-09-10
88.0
3.95
2025-09-11
88.0
3.85
2025-09-12
89.0
3.95
POLYCAB
30/09/2025
7,300
7,254.50
2025-09-12
273.10
XpryDt
StrkPric
atm_premium
2025-09-30
7300.0
273.1
TradDt
StrkPric
atm_premium
2025-08-28
7100.0
439.40
2025-08-29
7100.0
413.30
2025-09-01
7200.0
386.65
2025-09-02
7200.0
383.75
2025-09-03
7300.0
377.65
2025-09-04
7300.0
350.15
2025-09-05
7300.0
346.75
2025-09-08
7400.0
314.40
2025-09-09
7200.0
316.10
2025-09-10
7200.0
308.90
2025-09-11
7300.0
297.45
2025-09-12
7300.0
273.10
GODREJPROP
30/09/2025
2,000
1,998.90
2025-09-12
102.35
XpryDt
StrkPric
atm_premium
2025-09-30
2000.0
102.35
TradDt
StrkPric
atm_premium
2025-08-28
2000.0
145.30
2025-08-29
1950.0
138.70
2025-09-01
1950.0
132.80
2025-09-02
2000.0
131.05
2025-09-03
2000.0
127.45
2025-09-04
2000.0
122.45
2025-09-05
1950.0
122.30
2025-09-08
2000.0
120.25
2025-09-09
1950.0
115.15
2025-09-10
2000.0
112.85
2025-09-11
2000.0
106.60
2025-09-12
2000.0
102.35
High Straddle Range
BRITANNIA
30/09/2025
6,250
6,247.00
2025-09-12
206.15
XpryDt
StrkPric
atm_premium
2025-09-30
6250.0
206.15
TradDt
StrkPric
atm_premium
2025-08-28
5750.0
272.35
2025-08-29
5850.0
279.15
2025-09-01
5900.0
276.40
2025-09-02
5950.0
280.25
2025-09-03
5950.0
276.95
2025-09-04
6100.0
260.50
2025-09-05
6100.0
250.60
2025-09-08
6150.0
237.15
2025-09-09
6200.0
232.95
2025-09-10
6200.0
229.00
2025-09-11
6300.0
224.35
2025-09-12
6250.0
206.15
RECLTD
30/09/2025
370
373.30
2025-09-12
15.35
XpryDt
StrkPric
atm_premium
2025-09-30
370.0
15.35
TradDt
StrkPric
atm_premium
2025-08-28
360.0
22.15
2025-08-29
350.0
22.10
2025-09-01
360.0
20.45
2025-09-02
370.0
19.80
2025-09-03
370.0
18.90
2025-09-04
370.0
18.90
2025-09-05
370.0
17.55
2025-09-08
370.0
16.10
2025-09-09
370.0
16.05
2025-09-10
370.0
15.85
2025-09-11
380.0
16.40
2025-09-12
370.0
15.35
LTIM
30/09/2025
5,300
5,332.50
2025-09-12
240.75
XpryDt
StrkPric
atm_premium
2025-09-30
5300.0
240.75
TradDt
StrkPric
atm_premium
2025-08-28
5100.0
314.60
2025-08-29
5100.0
305.15
2025-09-01
5200.0
289.15
2025-09-02
5200.0
289.90
2025-09-03
5200.0
287.75
2025-09-04
5200.0
285.40
2025-09-05
5200.0
284.80
2025-09-08
5100.0
276.80
2025-09-09
5200.0
276.25
2025-09-10
5300.0
270.55
2025-09-11
5300.0
255.25
2025-09-12
5300.0
240.75
BOSCHLTD
30/09/2025
40,000
39,885.00
2025-09-12
1,624.00
XpryDt
StrkPric
atm_premium
2025-09-30
40000.0
1624.0
TradDt
StrkPric
atm_premium
2025-08-28
39500.0
2150.00
2025-08-29
40000.0
2143.40
2025-09-01
41000.0
2130.70
2025-09-02
41500.0
2051.85
2025-09-03
41250.0
2005.30
2025-09-04
40750.0
1859.60
2025-09-05
41000.0
1753.70
2025-09-08
41500.0
1690.55
2025-09-09
41750.0
1725.30
2025-09-10
41250.0
1636.65
2025-09-11
40750.0
1634.00
2025-09-12
40000.0
1624.00
ICICIGI
30/09/2025
1,900
1,893.60
2025-09-12
65.50
XpryDt
StrkPric
atm_premium
2025-09-30
1900.0
65.5
TradDt
StrkPric
atm_premium
2025-08-28
1880.0
97.05
2025-08-29
1840.0
89.90
2025-09-01
1860.0
87.65
2025-09-02
1840.0
87.95
2025-09-03
1840.0
86.75
2025-09-04
1880.0
84.05
2025-09-05
1840.0
78.70
2025-09-08
1840.0
73.35
2025-09-09
1840.0
69.80
2025-09-10
1860.0
70.00
2025-09-11
1880.0
69.55
2025-09-12
1900.0
65.50
LTF
30/09/2025
235
234.96
2025-09-12
9.95
XpryDt
StrkPric
atm_premium
2025-09-30
235.0
9.95
TradDt
StrkPric
atm_premium
2025-08-28
217.5
15.45
2025-08-29
215.0
14.35
2025-09-01
222.5
13.80
2025-09-02
222.5
13.45
2025-09-03
227.5
13.30
2025-09-04
227.5
13.00
2025-09-05
232.5
12.20
2025-09-08
235.0
11.60
2025-09-09
235.0
10.95
2025-09-10
232.5
10.80
2025-09-11
235.0
10.45
2025-09-12
235.0
9.95
TITAGARH
30/09/2025
940
927.50
2025-09-12
58.10
XpryDt
StrkPric
atm_premium
2025-09-30
940.0
58.1
TradDt
StrkPric
atm_premium
2025-08-28
840.0
64.90
2025-08-29
820.0
59.15
2025-09-09
880.0
59.60
2025-09-10
900.0
57.45
2025-09-11
900.0
56.70
2025-09-12
940.0
58.10
PETRONET
30/09/2025
280
277.95
2025-09-12
12.15
XpryDt
StrkPric
atm_premium
2025-09-30
280.0
12.15
TradDt
StrkPric
atm_premium
2025-08-28
275.0
17.30
2025-08-29
270.0
16.20
2025-09-01
280.0
15.00
2025-09-02
280.0
14.85
2025-09-03
280.0
14.75
2025-09-04
275.0
14.35
2025-09-05
275.0
13.75
2025-09-08
275.0
13.05
2025-09-09
275.0
13.00
2025-09-10
275.0
12.45
2025-09-11
280.0
12.85
2025-09-12
280.0
12.15
SYMBOL Expiry Date Strike Price Spot Price Updated on ATM Premium Expiry Wise History Current Expiry History Straddle Range Indicative Volatility