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
03/02/2026
25,350
25,320.70
2026-01-30
392.75
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
2025-09-23
25350.0
140.20
2025-09-30
24700.0
179.25
2025-10-07
24900.0
138.45
2025-10-14
25350.0
141.95
2025-10-20
25600.0
183.15
2025-10-28
25800.0
188.55
2025-11-04
25800.0
199.45
2025-11-11
25500.0
180.15
2025-11-18
25900.0
208.15
2025-11-25
26100.0
209.20
2025-12-02
26250.0
174.15
2025-12-09
26200.0
157.20
2025-12-23
26000.0
153.35
2025-12-30
26050.0
132.00
2026-01-06
26300.0
136.70
2026-01-13
25700.0
184.60
2026-01-20
25700.0
207.10
2026-01-27
25100.0
218.95
2026-02-03
25350.0
392.75
TradDt
StrkPric
atm_premium
2026-01-27
25300.0
488.65
2026-01-28
25350.0
420.20
2026-01-29
25450.0
372.70
2026-01-30
25350.0
392.75
Low Straddle Range
High Volatile
BANKNIFTY
24/02/2026
59,900
59,610.40
2026-01-30
1,741.20
XpryDt
StrkPric
atm_premium
2024-12-24
52400.0
1611.55
2025-09-30
54400.0
1167.60
2025-10-28
55800.0
1198.30
2025-11-25
58200.0
1395.15
2025-12-30
60000.0
1204.85
2026-01-27
60300.0
1210.25
2026-02-24
59900.0
1741.20
TradDt
StrkPric
atm_premium
2026-01-27
59600.0
1860.95
2026-01-28
59900.0
1756.45
2026-01-29
60200.0
1720.80
2026-01-30
59900.0
1741.20
Low Straddle Range
MIDCPNIFTY
24/02/2026
13,400
13,400.00
2026-01-30
589.25
XpryDt
StrkPric
atm_premium
2024-12-30
12975.0
442.65
2025-09-30
12825.0
416.20
2025-10-28
12850.0
411.85
2025-11-25
13525.0
452.90
2025-12-30
14050.0
399.30
2026-01-27
14050.0
403.10
2026-02-24
13400.0
589.25
TradDt
StrkPric
atm_premium
2026-01-27
13200.0
621.95
2026-01-28
13400.0
585.70
2026-01-29
13450.0
575.50
2026-01-30
13400.0
589.25
BEL
24/02/2026
450
449.00
2026-01-30
35.05
XpryDt
StrkPric
atm_premium
2025-09-30
375.0
16.40
2025-10-28
415.0
21.50
2025-11-25
430.0
22.55
2025-12-30
410.0
19.10
2026-01-27
405.0
18.65
2026-02-24
450.0
35.05
TradDt
StrkPric
atm_premium
2026-01-27
420.0
35.00
2026-01-28
455.0
37.00
2026-01-29
445.0
33.75
2026-01-30
450.0
35.05
High Volatile
DIXON
24/02/2026
10,500
10,446.00
2026-01-30
1,004.95
XpryDt
StrkPric
atm_premium
2025-09-30
18000.0
966.45
2025-10-28
16750.0
1129.45
2025-11-25
15500.0
935.70
2025-12-30
13750.0
770.30
2026-01-27
12250.0
1003.55
2026-02-24
10500.0
1004.95
TradDt
StrkPric
atm_premium
2026-01-27
10200.0
1136.20
2026-01-28
10300.0
1117.30
2026-01-29
10400.0
1085.60
2026-01-30
10500.0
1004.95
IDEA
24/02/2026
11
11.17
2026-01-30
1.34
XpryDt
StrkPric
atm_premium
2025-09-30
7.0
0.90
2025-11-25
9.0
1.10
2025-12-30
11.0
1.37
2026-01-27
12.0
1.32
2026-02-24
11.0
1.34
TradDt
StrkPric
atm_premium
2026-01-06
12.0
1.96
2026-01-27
10.0
1.21
2026-01-28
10.0
1.14
2026-01-29
10.0
1.16
2026-01-30
11.0
1.34
High Straddle Range
Low Volatile
RELIANCE
24/02/2026
1,400
1,395.40
2026-01-30
66.60
XpryDt
StrkPric
atm_premium
2025-09-30
1380.0
50.75
2025-10-28
1370.0
52.05
2025-11-25
1500.0
52.40
2025-12-30
1550.0
47.70
2026-01-27
1600.0
49.60
2026-02-24
1400.0
66.60
TradDt
StrkPric
atm_premium
2026-01-27
1390.0
73.75
2026-01-28
1400.0
68.55
2026-01-29
1400.0
67.95
2026-01-30
1400.0
66.60
ICICIBANK
24/02/2026
1,360
1,355.00
2026-01-30
52.80
XpryDt
StrkPric
atm_premium
2025-09-30
1410.0
37.75
2025-10-28
1370.0
48.40
2025-11-25
1360.0
48.00
2025-12-30
1400.0
37.50
2026-01-27
1360.0
44.35
2026-02-24
1360.0
52.80
TradDt
StrkPric
atm_premium
2026-01-27
1370.0
50.95
2026-01-28
1370.0
50.60
2026-01-29
1390.0
49.70
2026-01-30
1360.0
52.80
Low Straddle Range
AXISBANK
24/02/2026
1,370
1,370.40
2026-01-30
64.50
XpryDt
StrkPric
atm_premium
2025-09-30
1060.0
35.60
2025-10-28
1190.0
53.10
2025-11-25
1240.0
46.10
2025-12-30
1290.0
40.65
2026-01-27
1270.0
46.35
2026-02-24
1370.0
64.50
TradDt
StrkPric
atm_premium
2026-01-27
1330.0
65.85
2026-01-28
1320.0
64.65
2026-01-29
1370.0
65.35
2026-01-30
1370.0
64.50
SBIN
24/02/2026
1,080
1,077.15
2026-01-30
60.30
XpryDt
StrkPric
atm_premium
2025-09-30
810.0
24.45
2025-10-28
875.0
31.00
2025-11-25
945.0
44.15
2025-12-30
975.0
28.90
2026-01-27
1005.0
31.60
2026-02-24
1080.0
60.30
TradDt
StrkPric
atm_premium
2026-01-27
1060.0
61.05
2026-01-28
1065.0
59.30
2026-01-29
1070.0
59.05
2026-01-30
1080.0
60.30
High Volatile
ITC
24/02/2026
325
322.15
2026-01-30
16.75
XpryDt
StrkPric
atm_premium
2025-09-30
410.0
11.05
2025-10-28
405.0
11.65
2025-11-25
422.5
11.70
2025-12-30
405.0
9.80
2026-01-27
352.5
17.30
2026-02-24
325.0
16.75
TradDt
StrkPric
atm_premium
2026-01-27
320.0
19.10
2026-01-28
322.5
18.15
2026-01-29
320.0
18.25
2026-01-30
325.0
16.75
Low Straddle Range
INFY
24/02/2026
1,640
1,641.00
2026-01-30
77.00
XpryDt
StrkPric
atm_premium
2025-09-30
1440.0
67.70
2025-10-28
1440.0
79.65
2025-11-25
1480.0
67.90
2025-12-30
1620.0
55.25
2026-01-27
1640.0
79.05
2026-02-24
1640.0
77.00
TradDt
StrkPric
atm_premium
2026-01-27
1700.0
81.05
2026-01-28
1680.0
77.55
2026-01-29
1660.0
77.20
2026-01-30
1640.0
77.00
Low Volatile
BSE
24/02/2026
2,800
2,797.00
2026-01-30
274.15
XpryDt
StrkPric
atm_premium
2025-09-30
2350.0
179.60
2025-10-28
2100.0
197.70
2025-11-25
2500.0
211.60
2025-12-30
2850.0
194.85
2026-01-27
2700.0
202.25
2026-02-24
2800.0
274.15
TradDt
StrkPric
atm_premium
2026-01-27
2800.0
271.75
2026-01-28
2850.0
265.90
2026-01-29
2900.0
267.70
2026-01-30
2800.0
274.15
High Straddle Range
HDFCBANK
24/02/2026
935
929.25
2026-01-30
37.95
XpryDt
StrkPric
atm_premium
2025-09-30
970.0
28.10
2025-10-28
970.0
34.45
2025-11-25
995.0
34.60
2025-12-30
1010.0
28.95
2026-01-27
1005.0
32.85
2026-02-24
935.0
37.95
TradDt
StrkPric
atm_premium
2026-01-27
935.0
40.65
2026-01-28
935.0
38.25
2026-01-29
940.0
37.40
2026-01-30
935.0
37.95
Low Straddle Range
TVSMOTOR
24/02/2026
3,700
3,677.40
2026-01-30
211.60
XpryDt
StrkPric
atm_premium
2025-09-30
3500.0
154.75
2025-10-28
3450.0
187.65
2025-11-25
3550.0
181.60
2025-12-30
3700.0
144.70
2026-01-27
3860.0
184.15
2026-02-24
3700.0
211.60
TradDt
StrkPric
atm_premium
2026-01-27
3580.0
280.70
2026-01-28
3760.0
217.65
2026-01-29
3680.0
210.30
2026-01-30
3700.0
211.60
NESTLEIND
24/02/2026
1,330
1,332.40
2026-01-30
73.00
XpryDt
StrkPric
atm_premium
2025-09-30
1210.0
42.30
2025-10-28
1170.0
42.60
2025-11-25
1280.0
49.70
2025-12-30
1250.0
41.55
2026-01-27
1290.0
45.40
2026-02-24
1330.0
73.00
TradDt
StrkPric
atm_premium
2026-01-27
1300.0
75.55
2026-01-28
1290.0
75.60
2026-01-29
1290.0
75.20
2026-01-30
1330.0
73.00
HINDALCO
24/02/2026
960
962.60
2026-01-30
75.15
XpryDt
StrkPric
atm_premium
2025-09-30
750.0
32.65
2025-10-28
780.0
38.25
2025-11-25
850.0
47.35
2025-12-30
830.0
34.25
2026-01-27
930.0
44.05
2026-02-24
960.0
75.15
TradDt
StrkPric
atm_premium
2026-01-27
960.0
69.10
2026-01-28
1000.0
72.20
2026-01-29
1020.0
78.10
2026-01-30
960.0
75.15
MARUTI
24/02/2026
14,700
14,599.00
2026-01-30
706.30
XpryDt
StrkPric
atm_premium
2025-09-30
14900.0
477.5
2025-10-28
15900.0
621.1
2025-11-25
16300.0
661.1
2025-12-30
16300.0
499.6
2026-01-27
17000.0
565.4
2026-02-24
14700.0
706.3
TradDt
StrkPric
atm_premium
2026-01-27
15400.0
985.70
2026-01-28
15000.0
854.05
2026-01-29
14600.0
730.60
2026-01-30
14700.0
706.30
Low Straddle Range
INDIGO
24/02/2026
4,600
4,596.55
2026-01-30
293.85
XpryDt
StrkPric
atm_premium
2025-09-30
5700.0
239.45
2025-10-28
5700.0
228.85
2025-11-25
5650.0
305.45
2025-12-30
5400.0
269.05
2026-01-27
5150.0
245.05
2026-02-24
4600.0
293.85
TradDt
StrkPric
atm_premium
2026-01-27
4800.0
292.80
2026-01-28
4800.0
276.05
2026-01-29
4650.0
293.20
2026-01-30
4600.0
293.85
PAYTM
24/02/2026
1,140
1,137.50
2026-01-30
94.00
XpryDt
StrkPric
atm_premium
2025-09-30
1260.0
88.20
2025-10-28
1180.0
84.05
2025-11-25
1300.0
102.55
2025-12-30
1360.0
72.70
2026-01-27
1340.0
80.60
2026-02-24
1140.0
94.00
TradDt
StrkPric
atm_premium
2026-01-27
1160.0
114.65
2026-01-28
1180.0
109.50
2026-01-29
1180.0
108.55
2026-01-30
1140.0
94.00
HINDZINC
24/02/2026
630
628.55
2026-01-30
72.35
XpryDt
StrkPric
atm_premium
2025-09-30
440.0
21.35
2025-10-28
495.0
32.90
2025-11-25
480.0
29.50
2025-12-30
500.0
26.70
2026-01-27
635.0
51.35
2026-02-24
630.0
72.35
TradDt
StrkPric
atm_premium
2026-01-27
725.0
88.95
2026-01-28
710.0
81.50
2026-01-29
720.0
80.70
2026-01-30
630.0
72.35
High Straddle Range
High Volatile
ETERNAL
24/02/2026
275
273.60
2026-01-30
20.75
XpryDt
StrkPric
atm_premium
2025-09-30
330.0
17.55
2025-10-28
330.0
22.55
2025-11-25
320.0
19.00
2025-12-30
295.0
15.80
2026-01-27
285.0
16.80
2026-02-24
275.0
20.75
TradDt
StrkPric
atm_premium
2026-01-27
255.0
23.60
2026-01-28
265.0
21.55
2026-01-29
275.0
21.00
2026-01-30
275.0
20.75
SAMMAANCAP
24/02/2026
150
150.70
2026-01-30
13.00
XpryDt
StrkPric
atm_premium
2025-09-30
137.5
10.35
2025-10-28
165.0
22.50
2025-11-25
190.0
15.65
2025-12-30
150.0
7.02
2026-01-27
150.0
11.15
2026-02-24
150.0
13.00
TradDt
StrkPric
atm_premium
2026-01-27
137.5
24.76
2026-01-28
142.5
11.12
2026-01-29
150.0
13.30
2026-01-30
150.0
13.00
Low Volatile
HAL
24/02/2026
4,650
4,619.35
2026-01-30
386.00
XpryDt
StrkPric
atm_premium
2025-09-30
4400.0
217.85
2025-10-28
4900.0
262.10
2025-11-25
4700.0
272.55
2025-12-30
4450.0
225.00
2026-01-27
4450.0
209.75
2026-02-24
4650.0
386.00
TradDt
StrkPric
atm_premium
2026-01-27
4350.0
341.60
2026-01-28
4650.0
358.55
2026-01-29
4600.0
361.15
2026-01-30
4650.0
386.00
LUPIN
24/02/2026
2,160
2,152.80
2026-01-30
128.35
XpryDt
StrkPric
atm_premium
2025-09-30
1960.0
88.25
2025-10-28
1980.0
90.85
2025-11-25
1980.0
115.60
2025-12-30
2100.0
79.20
2026-01-27
2120.0
79.95
2026-02-24
2160.0
128.35
TradDt
StrkPric
atm_premium
2026-01-27
2160.0
137.55
2026-01-28
2140.0
133.95
2026-01-29
2140.0
127.70
2026-01-30
2160.0
128.35
BANKBARODA
24/02/2026
300
299.40
2026-01-30
22.40
XpryDt
StrkPric
atm_premium
2025-09-30
235.0
10.00
2025-10-28
265.0
13.95
2025-11-25
280.0
16.10
2025-12-30
292.5
12.85
2026-01-27
307.5
14.70
2026-02-24
300.0
22.40
TradDt
StrkPric
atm_premium
2026-01-27
305.0
22.90
2026-01-28
307.5
23.05
2026-01-29
302.5
22.75
2026-01-30
300.0
22.40
KOTAKBANK
24/02/2026
410
408.00
2026-01-30
19.00
XpryDt
StrkPric
atm_premium
2025-09-30
1940.0
64.25
2025-10-28
2100.0
87.10
2025-11-25
2120.0
78.35
2025-12-30
2160.0
66.50
2026-01-27
2200.0
79.55
2026-02-24
410.0
19.00
TradDt
StrkPric
atm_premium
2026-01-27
412.0
20.30
2026-01-28
415.0
18.95
2026-01-29
415.0
18.60
2026-01-30
410.0
19.00
Low Straddle Range
TCS
24/02/2026
3,140
3,123.90
2026-01-30
140.65
XpryDt
StrkPric
atm_premium
2025-09-30
3060.0
116.85
2025-10-28
2920.0
137.70
2025-11-25
3080.0
119.05
2025-12-30
3260.0
102.75
2026-01-27
3260.0
125.70
2026-02-24
3140.0
140.65
TradDt
StrkPric
atm_premium
2026-01-27
3180.0
137.15
2026-01-28
3220.0
126.30
2026-01-29
3160.0
136.45
2026-01-30
3140.0
140.65
Low Straddle Range
HCLTECH
24/02/2026
1,700
1,695.60
2026-01-30
85.25
XpryDt
StrkPric
atm_premium
2025-09-30
1420.0
62.80
2025-10-28
1380.0
71.90
2025-11-25
1560.0
68.20
2025-12-30
1680.0
60.50
2026-01-27
1640.0
79.75
2026-02-24
1700.0
85.25
TradDt
StrkPric
atm_premium
2026-01-27
1720.0
86.15
2026-01-28
1740.0
80.90
2026-01-29
1720.0
82.55
2026-01-30
1700.0
85.25
ASIANPAINT
24/02/2026
2,440
2,428.30
2026-01-30
127.05
XpryDt
StrkPric
atm_premium
2025-09-30
2580.0
94.05
2025-10-28
2360.0
96.55
2025-11-25
2520.0
123.20
2025-12-30
2980.0
99.10
2026-01-27
2780.0
107.80
2026-02-24
2440.0
127.05
TradDt
StrkPric
atm_premium
2026-01-27
2640.0
160.20
2026-01-28
2520.0
131.70
2026-01-29
2440.0
131.90
2026-01-30
2440.0
127.05
CONCOR
24/02/2026
500
502.25
2026-01-30
31.45
XpryDt
StrkPric
atm_premium
2025-09-30
550.0
23.85
2025-10-28
535.0
27.25
2025-11-25
545.0
29.40
2025-12-30
515.0
19.60
2026-01-27
535.0
24.65
2026-02-24
500.0
31.45
TradDt
StrkPric
atm_premium
2026-01-27
485.0
35.35
2026-01-28
495.0
34.50
2026-01-29
500.0
35.00
2026-01-30
500.0
31.45
SHRIRAMFIN
24/02/2026
1,020
1,020.00
2026-01-30
68.65
XpryDt
StrkPric
atm_premium
2025-09-30
600.0
32.10
2025-10-28
650.0
40.40
2025-11-25
750.0
49.20
2025-12-30
860.0
48.00
2026-01-27
1010.0
59.80
2026-02-24
1020.0
68.65
TradDt
StrkPric
atm_premium
2026-01-27
1010.0
76.30
2026-01-28
1020.0
70.40
2026-01-29
1030.0
71.25
2026-01-30
1020.0
68.65
BRITANNIA
24/02/2026
5,900
5,860.40
2026-01-30
356.40
XpryDt
StrkPric
atm_premium
2025-09-30
6100.0
250.60
2025-10-28
6000.0
244.50
2025-11-25
5850.0
280.15
2025-12-30
6000.0
200.30
2026-01-27
6050.0
215.90
2026-02-24
5900.0
356.40
TradDt
StrkPric
atm_premium
2026-01-27
5950.0
355.0
2026-01-28
5750.0
376.9
2026-01-29
5750.0
352.2
2026-01-30
5900.0
356.4
BAJAJ-AUTO
24/02/2026
9,600
9,597.45
2026-01-30
596.70
XpryDt
StrkPric
atm_premium
2025-09-30
9100.0
391.60
2025-10-28
8700.0
423.30
2025-11-25
8900.0
480.15
2025-12-30
9200.0
344.90
2026-01-27
9500.0
416.15
2026-02-24
9600.0
596.70
TradDt
StrkPric
atm_premium
2026-01-27
9500.0
589.45
2026-01-28
9500.0
586.05
2026-01-29
9500.0
581.90
2026-01-30
9600.0
596.70
RECLTD
24/02/2026
360
364.10
2026-01-30
26.05
XpryDt
StrkPric
atm_premium
2025-09-30
370.0
17.55
2025-10-28
380.0
20.20
2025-11-25
375.0
19.05
2025-12-30
355.0
14.45
2026-01-27
382.5
19.75
2026-02-24
360.0
26.05
TradDt
StrkPric
atm_premium
2026-01-27
362.5
28.40
2026-01-28
375.0
29.25
2026-01-29
372.5
30.60
2026-01-30
360.0
26.05
ABB
24/02/2026
5,550
5,578.45
2026-01-30
414.85
XpryDt
StrkPric
atm_premium
2025-09-30
5100.0
238.95
2025-10-28
5200.0
250.45
2025-11-25
5250.0
298.30
2025-12-30
5200.0
200.05
2026-01-27
5250.0
218.60
2026-02-24
5550.0
414.85
TradDt
StrkPric
atm_premium
2026-01-27
4750.0
356.00
2026-01-28
5050.0
354.00
2026-01-29
5500.0
408.30
2026-01-30
5550.0
414.85
BHARTIARTL
24/02/2026
1,980
1,968.70
2026-01-30
97.00
XpryDt
StrkPric
atm_premium
2025-09-30
1900.0
59.65
2025-10-28
1900.0
64.15
2025-11-25
2060.0
87.60
2025-12-30
2120.0
64.55
2026-01-27
2120.0
62.05
2026-02-24
1980.0
97.00
TradDt
StrkPric
atm_premium
2026-01-27
1980.0
101.45
2026-01-28
1960.0
101.20
2026-01-29
1980.0
98.00
2026-01-30
1980.0
97.00
Low Straddle Range
KAYNES
24/02/2026
3,500
3,475.45
2026-01-30
406.00
XpryDt
StrkPric
atm_premium
2025-09-30
6900.0
439.95
2025-10-28
7300.0
543.45
2025-11-25
6700.0
531.80
2025-12-30
4400.0
464.50
2026-01-27
4000.0
338.40
2026-02-24
3500.0
406.00
TradDt
StrkPric
atm_premium
2026-01-27
3350.0
394.20
2026-01-28
3500.0
386.80
2026-01-29
3450.0
383.85
2026-01-30
3500.0
406.00
High Straddle Range
SWIGGY
24/02/2026
310
309.80
2026-01-30
28.60
XpryDt
StrkPric
atm_premium
2026-01-27
390.0
26.15
2026-02-24
310.0
28.60
TradDt
StrkPric
atm_premium
2026-01-27
315.0
36.60
2026-01-28
325.0
36.25
2026-01-29
330.0
34.05
2026-01-30
310.0
28.60
VEDL
24/02/2026
685
681.60
2026-01-30
67.25
XpryDt
StrkPric
atm_premium
2025-09-30
450.0
20.65
2025-10-28
475.0
30.10
2025-11-25
495.0
31.65
2025-12-30
530.0
27.60
2026-01-27
620.0
36.65
2026-02-24
685.0
67.25
TradDt
StrkPric
atm_premium
2026-01-27
710.0
64.60
2026-01-28
740.0
61.75
2026-01-29
765.0
64.65
2026-01-30
685.0
67.25
High Straddle Range
High Volatile
M&M
24/02/2026
3,450
3,431.80
2026-01-30
219.80
XpryDt
StrkPric
atm_premium
2025-09-30
3600.0
171.10
2025-10-28
3450.0
169.95
2025-11-25
3500.0
196.90
2025-12-30
3750.0
150.70
2026-01-27
3800.0
151.55
2026-02-24
3450.0
219.80
TradDt
StrkPric
atm_premium
2026-01-27
3400.0
246.60
2026-01-28
3450.0
229.40
2026-01-29
3400.0
224.95
2026-01-30
3450.0
219.80
JSWSTEEL
24/02/2026
1,220
1,214.40
2026-01-30
73.15
XpryDt
StrkPric
atm_premium
2025-09-30
1080.0
46.00
2025-10-28
1170.0
55.55
2025-11-25
1210.0
55.10
2025-12-30
1170.0
55.35
2026-01-27
1180.0
54.40
2026-02-24
1220.0
73.15
TradDt
StrkPric
atm_premium
2026-01-27
1230.0
73.40
2026-01-28
1220.0
69.65
2026-01-29
1240.0
73.55
2026-01-30
1220.0
73.15
POLYCAB
24/02/2026
7,000
7,013.50
2026-01-30
414.15
XpryDt
StrkPric
atm_premium
2025-09-30
7300.0
346.75
2025-10-28
7400.0
417.95
2025-11-25
7800.0
391.25
2025-12-30
7300.0
303.45
2026-01-27
7800.0
370.45
2026-02-24
7000.0
414.15
TradDt
StrkPric
atm_premium
2026-01-27
6800.0
458.85
2026-01-28
7000.0
409.95
2026-01-29
7000.0
402.40
2026-01-30
7000.0
414.15
AMBUJACEM
24/02/2026
510
510.15
2026-01-30
31.05
XpryDt
StrkPric
atm_premium
2025-09-30
570.0
23.70
2025-10-28
580.0
27.60
2025-11-25
570.0
29.50
2025-12-30
535.0
20.00
2026-01-27
570.0
21.90
2026-02-24
510.0
31.05
TradDt
StrkPric
atm_premium
2026-01-27
535.0
35.30
2026-01-28
540.0
33.35
2026-01-29
540.0
34.20
2026-01-30
510.0
31.05
INDIANB
24/02/2026
910
911.70
2026-01-30
64.80
XpryDt
StrkPric
atm_premium
2025-09-30
670.0
30.55
2025-10-28
760.0
44.85
2025-11-25
860.0
52.45
2025-12-30
810.0
42.85
2026-01-27
870.0
48.45
2026-02-24
910.0
64.80
TradDt
StrkPric
atm_premium
2026-01-27
880.0
67.3
2026-01-28
900.0
64.7
2026-01-29
910.0
64.9
2026-01-30
910.0
64.8
LT
24/02/2026
3,940
3,932.30
2026-01-30
185.80
XpryDt
StrkPric
atm_premium
2025-09-30
3550.0
111.45
2025-10-28
3750.0
140.95
2025-11-25
4060.0
145.00
2025-12-30
4060.0
117.90
2026-01-27
4180.0
126.05
2026-02-24
3940.0
185.80
TradDt
StrkPric
atm_premium
2026-01-27
3820.0
223.50
2026-01-28
3820.0
237.85
2026-01-29
3960.0
174.20
2026-01-30
3940.0
185.80
TRENT
24/02/2026
3,800
3,785.50
2026-01-30
298.75
XpryDt
StrkPric
atm_premium
2025-09-30
5500.0
305.55
2025-10-28
4800.0
312.70
2025-11-25
4700.0
330.60
2025-12-30
4200.0
195.25
2026-01-27
4450.0
243.85
2026-02-24
3800.0
298.75
TradDt
StrkPric
atm_premium
2026-01-27
3850.0
324.10
2026-01-28
3900.0
300.85
2026-01-29
3850.0
299.20
2026-01-30
3800.0
298.75
JIOFIN
24/02/2026
255
254.50
2026-01-30
16.35
XpryDt
StrkPric
atm_premium
2025-09-30
310.0
15.45
2025-10-28
305.0
15.55
2025-11-25
310.0
14.80
2025-12-30
305.0
12.85
2026-01-27
302.5
14.10
2026-02-24
255.0
16.35
TradDt
StrkPric
atm_premium
2026-01-27
257.5
17.45
2026-01-28
257.5
17.00
2026-01-29
255.0
16.25
2026-01-30
255.0
16.35
ASHOKLEY
24/02/2026
195
196.70
2026-01-30
15.55
XpryDt
StrkPric
atm_premium
2025-09-30
132.5
7.20
2025-10-28
139.0
7.65
2025-11-25
138.0
8.75
2025-12-30
161.0
7.74
2026-01-27
187.5
9.88
2026-02-24
195.0
15.55
TradDt
StrkPric
atm_premium
2026-01-27
192.5
16.04
2026-01-28
192.5
16.15
2026-01-29
192.5
15.42
2026-01-30
195.0
15.55
HINDUNILVR
24/02/2026
2,380
2,373.00
2026-01-30
127.45
XpryDt
StrkPric
atm_premium
2025-09-30
2640.0
91.30
2025-10-28
2560.0
92.40
2025-11-25
2460.0
86.70
2025-12-30
2340.0
82.75
2026-01-27
2360.0
70.55
2026-02-24
2380.0
127.45
TradDt
StrkPric
atm_premium
2026-01-27
2420.0
127.30
2026-01-28
2380.0
132.90
2026-01-29
2360.0
128.75
2026-01-30
2380.0
127.45
DABUR
24/02/2026
510
506.60
2026-01-30
28.20
XpryDt
StrkPric
atm_premium
2025-09-30
550.0
22.20
2025-10-28
500.0
21.90
2025-11-25
490.0
20.00
2025-12-30
510.0
17.85
2026-01-27
525.0
23.65
2026-02-24
510.0
28.20
TradDt
StrkPric
atm_premium
2026-01-27
520.0
32.65
2026-01-28
520.0
34.15
2026-01-29
510.0
31.10
2026-01-30
510.0
28.20
RBLBANK
24/02/2026
300
298.75
2026-01-30
16.10
XpryDt
StrkPric
atm_premium
2025-09-30
275.0
15.00
2025-10-28
280.0
24.80
2025-11-25
330.0
17.45
2025-12-30
310.0
13.90
2026-01-27
325.0
17.15
2026-02-24
300.0
16.10
TradDt
StrkPric
atm_premium
2026-01-27
295.0
15.00
2026-01-28
300.0
14.70
2026-01-29
300.0
15.55
2026-01-30
300.0
16.10
Low Volatile
TATASTEEL
24/02/2026
194
193.15
2026-01-30
13.65
XpryDt
StrkPric
atm_premium
2025-09-30
167.5
7.75
2025-10-28
175.0
8.40
2025-11-25
185.0
10.00
2025-12-30
167.5
7.21
2026-01-27
184.0
8.34
2026-02-24
194.0
13.65
TradDt
StrkPric
atm_premium
2026-01-27
193.0
13.23
2026-01-28
195.0
12.88
2026-01-29
203.0
14.03
2026-01-30
194.0
13.65
SOLARINDS
24/02/2026
13,500
13,480.00
2026-01-30
1,284.65
XpryDt
StrkPric
atm_premium
2025-09-30
14000.0
795.85
2025-10-28
14000.0
891.95
2025-11-25
14000.0
864.50
2025-12-30
13000.0
703.75
2026-01-27
12400.0
750.15
2026-02-24
13500.0
1284.65
TradDt
StrkPric
atm_premium
2026-01-27
12800.0
1033.20
2026-01-28
14000.0
1266.95
2026-01-29
13400.0
1217.55
2026-01-30
13500.0
1284.65
High Straddle Range
High Volatile
BDL
24/02/2026
1,540
1,538.15
2026-01-30
170.25
XpryDt
StrkPric
atm_premium
2025-09-30
1450.0
88.70
2025-10-28
1560.0
106.80
2025-11-25
1540.0
112.35
2025-12-30
1520.0
100.10
2026-01-27
1500.0
98.75
2026-02-24
1540.0
170.25
TradDt
StrkPric
atm_premium
2026-01-27
1480.0
165.45
2026-01-28
1580.0
170.00
2026-01-29
1540.0
170.35
2026-01-30
1540.0
170.25
High Straddle Range
TMPV
24/02/2026
350
350.05
2026-01-30
26.50
XpryDt
StrkPric
atm_premium
2025-11-25
410.0
27.00
2025-12-30
360.0
18.35
2026-01-27
370.0
18.75
2026-02-24
350.0
26.50
TradDt
StrkPric
atm_premium
2026-01-27
340.0
28.05
2026-01-28
340.0
27.15
2026-01-29
355.0
27.40
2026-01-30
350.0
26.50
DLF
24/02/2026
640
635.75
2026-01-30
45.20
XpryDt
StrkPric
atm_premium
2025-09-30
760.0
37.40
2025-10-28
730.0
39.80
2025-11-25
760.0
37.70
2025-12-30
720.0
31.15
2026-01-27
700.0
36.20
2026-02-24
640.0
45.20
TradDt
StrkPric
atm_premium
2026-01-27
610.0
48.45
2026-01-28
630.0
45.45
2026-01-29
640.0
43.75
2026-01-30
640.0
45.20
IRCTC
24/02/2026
620
623.05
2026-01-30
45.45
XpryDt
StrkPric
atm_premium
2025-09-30
720.0
26.25
2025-10-28
710.0
27.85
2025-11-25
720.0
31.30
2025-12-30
680.0
23.00
2026-01-27
700.0
33.75
2026-02-24
620.0
45.45
TradDt
StrkPric
atm_premium
2026-01-27
610.0
43.50
2026-01-28
625.0
44.25
2026-01-29
615.0
45.55
2026-01-30
620.0
45.45
High Volatile
ADANIPORTS
24/02/2026
1,420
1,419.65
2026-01-30
93.70
XpryDt
StrkPric
atm_premium
2025-09-30
1320.0
57.65
2025-10-28
1420.0
60.50
2025-11-25
1460.0
81.00
2025-12-30
1520.0
61.40
2026-01-27
1500.0
59.25
2026-02-24
1420.0
93.70
TradDt
StrkPric
atm_premium
2026-01-27
1380.0
105.35
2026-01-28
1380.0
95.85
2026-01-29
1420.0
95.85
2026-01-30
1420.0
93.70
BAJFINANCE
24/02/2026
930
929.85
2026-01-30
65.10
XpryDt
StrkPric
atm_premium
2025-09-30
940.0
39.90
2025-10-28
990.0
50.85
2025-11-25
1050.0
59.45
2025-12-30
1050.0
43.85
2026-01-27
990.0
49.50
2026-02-24
930.0
65.10
TradDt
StrkPric
atm_premium
2026-01-27
920.0
68.15
2026-01-28
940.0
64.00
2026-01-29
940.0
64.60
2026-01-30
930.0
65.10
TECHM
24/02/2026
1,740
1,743.10
2026-01-30
90.65
XpryDt
StrkPric
atm_premium
2025-09-30
1480.0
69.05
2025-10-28
1400.0
81.85
2025-11-25
1440.0
66.45
2025-12-30
1580.0
60.05
2026-01-27
1620.0
76.65
2026-02-24
1740.0
90.65
TradDt
StrkPric
atm_premium
2026-01-27
1760.0
91.75
2026-01-28
1760.0
86.40
2026-01-29
1780.0
92.35
2026-01-30
1740.0
90.65
Low Volatile
INDUSINDBK
24/02/2026
900
896.10
2026-01-30
57.50
XpryDt
StrkPric
atm_premium
2025-09-30
760.0
36.40
2025-10-28
750.0
43.40
2025-11-25
800.0
46.10
2025-12-30
870.0
44.55
2026-01-27
910.0
49.75
2026-02-24
900.0
57.50
TradDt
StrkPric
atm_premium
2026-01-27
900.0
64.40
2026-01-28
900.0
60.85
2026-01-29
900.0
58.35
2026-01-30
900.0
57.50
VOLTAS
24/02/2026
1,320
1,327.90
2026-01-30
94.50
XpryDt
StrkPric
atm_premium
2025-09-30
1420.0
73.2
2025-10-28
1360.0
73.9
2025-11-25
1360.0
84.3
2025-12-30
1320.0
60.5
2026-01-27
1440.0
71.8
2026-02-24
1320.0
94.5
TradDt
StrkPric
atm_premium
2026-01-27
1340.0
115.0
2026-01-28
1380.0
121.2
2026-01-29
1360.0
113.9
2026-01-30
1320.0
94.5
AMBER
24/02/2026
5,700
5,716.00
2026-01-30
537.45
XpryDt
StrkPric
atm_premium
2025-09-30
7800.0
490.70
2025-10-28
8200.0
504.75
2025-11-25
8000.0
601.75
2025-12-30
6600.0
450.95
2026-01-27
6500.0
378.25
2026-02-24
5700.0
537.45
TradDt
StrkPric
atm_premium
2026-01-27
5600.0
530.75
2026-01-28
5700.0
507.65
2026-01-29
5600.0
496.40
2026-01-30
5700.0
537.45
UNITDSPR
24/02/2026
1,360
1,362.60
2026-01-30
75.60
XpryDt
StrkPric
atm_premium
2025-09-30
1320.0
47.75
2025-10-28
1370.0
62.00
2025-11-25
1440.0
69.95
2025-12-30
1460.0
54.25
2026-01-27
1390.0
66.80
2026-02-24
1360.0
75.60
TradDt
StrkPric
atm_premium
2026-01-27
1320.0
72.75
2026-01-28
1330.0
73.80
2026-01-29
1340.0
69.20
2026-01-30
1360.0
75.60
PGEL
24/02/2026
550
547.70
2026-01-30
60.85
XpryDt
StrkPric
atm_premium
2025-09-30
560.0
48.90
2025-10-28
520.0
41.60
2025-11-25
570.0
49.30
2025-12-30
560.0
41.80
2026-01-27
610.0
45.60
2026-02-24
550.0
60.85
TradDt
StrkPric
atm_premium
2026-01-27
520.0
62.65
2026-01-28
540.0
58.55
2026-01-29
530.0
58.30
2026-01-30
550.0
60.85
High Straddle Range
DMART
24/02/2026
3,700
3,689.50
2026-01-30
211.35
XpryDt
StrkPric
atm_premium
2025-09-30
4800.0
241.45
2025-10-28
4400.0
286.50
2025-11-25
4200.0
192.50
2025-12-30
3950.0
159.00
2026-01-27
3750.0
229.70
2026-02-24
3700.0
211.35
TradDt
StrkPric
atm_premium
2026-01-27
3700.0
223.30
2026-01-28
3750.0
212.15
2026-01-29
3700.0
213.00
2026-01-30
3700.0
211.35
Low Volatile
HINDPETRO
24/02/2026
430
427.00
2026-01-30
31.10
XpryDt
StrkPric
atm_premium
2025-09-30
385.0
20.50
2025-10-28
450.0
28.20
2025-11-25
475.0
27.75
2025-12-30
450.0
20.90
2026-01-27
500.0
27.65
2026-02-24
430.0
31.10
TradDt
StrkPric
atm_premium
2026-01-27
425.0
31.45
2026-01-28
435.0
30.95
2026-01-29
435.0
31.10
2026-01-30
430.0
31.10
CANBK
24/02/2026
148
147.40
2026-01-30
11.25
XpryDt
StrkPric
atm_premium
2025-09-30
108.0
4.85
2025-10-28
127.0
7.50
2025-11-25
138.0
7.50
2025-12-30
149.0
7.44
2026-01-27
156.0
8.39
2026-02-24
148.0
11.25
TradDt
StrkPric
atm_premium
2026-01-27
155.0
13.19
2026-01-28
159.0
13.34
2026-01-29
151.0
11.88
2026-01-30
148.0
11.25
TATACONSUM
24/02/2026
1,140
1,133.90
2026-01-30
62.15
XpryDt
StrkPric
atm_premium
2025-09-30
1080.0
47.20
2025-10-28
1150.0
53.65
2025-11-25
1170.0
59.15
2025-12-30
1170.0
41.40
2026-01-27
1180.0
49.55
2026-02-24
1140.0
62.15
TradDt
StrkPric
atm_premium
2026-01-27
1190.0
65.70
2026-01-28
1140.0
63.95
2026-01-29
1110.0
63.60
2026-01-30
1140.0
62.15
PERSISTENT
24/02/2026
6,000
6,035.00
2026-01-30
418.05
XpryDt
StrkPric
atm_premium
2025-09-30
5200.0
317.60
2025-10-28
5100.0
364.35
2025-11-25
5900.0
328.15
2025-12-30
6500.0
319.10
2026-01-27
6300.0
409.25
2026-02-24
6000.0
418.05
TradDt
StrkPric
atm_premium
2026-01-27
6200.0
451.55
2026-01-28
6200.0
433.15
2026-01-29
6100.0
429.20
2026-01-30
6000.0
418.05
Low Volatile
NTPC
24/02/2026
352
356.00
2026-01-30
19.10
XpryDt
StrkPric
atm_premium
2025-09-30
330.0
11.40
2025-10-28
345.0
12.65
2025-11-25
335.0
12.85
2025-12-30
325.0
9.85
2026-01-27
352.5
13.15
2026-02-24
352.5
19.10
TradDt
StrkPric
atm_premium
2026-01-27
345.0
18.85
2026-01-28
347.5
19.45
2026-01-29
357.5
20.75
2026-01-30
352.5
19.10
ADANIENT
24/02/2026
2,020
2,020.40
2026-01-30
178.30
XpryDt
StrkPric
atm_premium
2025-09-30
2300.0
118.55
2025-10-28
2600.0
151.90
2025-11-25
2480.0
175.70
2025-12-30
2280.0
122.90
2026-01-27
2300.0
111.90
2026-02-24
2020.0
178.30
TradDt
StrkPric
atm_premium
2026-01-27
1980.0
211.15
2026-01-28
2000.0
183.15
2026-01-29
2020.0
187.75
2026-01-30
2020.0
178.30
APOLLOHOSP
24/02/2026
6,950
6,960.50
2026-01-30
398.70
XpryDt
StrkPric
atm_premium
2025-09-30
7850.0
257.15
2025-10-28
7500.0
254.30
2025-11-25
7750.0
356.15
2025-12-30
7250.0
219.85
2026-01-27
7150.0
237.35
2026-02-24
6950.0
398.70
TradDt
StrkPric
atm_premium
2026-01-27
6850.0
381.45
2026-01-28
6900.0
383.75
2026-01-29
6850.0
388.65
2026-01-30
6950.0
398.70
High Volatile
DRREDDY
24/02/2026
1,220
1,218.10
2026-01-30
54.85
XpryDt
StrkPric
atm_premium
2025-09-30
1260.0
52.15
2025-10-28
1250.0
59.85
2025-11-25
1200.0
55.70
2025-12-30
1280.0
40.90
2026-01-27
1260.0
51.45
2026-02-24
1220.0
54.85
TradDt
StrkPric
atm_premium
2026-01-27
1250.0
66.00
2026-01-28
1230.0
59.90
2026-01-29
1220.0
55.55
2026-01-30
1220.0
54.85
Low Volatile
BANDHANBNK
24/02/2026
155
154.65
2026-01-30
10.96
XpryDt
StrkPric
atm_premium
2025-09-30
165.0
9.25
2025-10-28
167.5
11.05
2025-11-25
157.5
10.15
2025-12-30
142.5
6.90
2026-01-27
145.0
9.07
2026-02-24
155.0
10.96
TradDt
StrkPric
atm_premium
2026-01-27
150.0
10.92
2026-01-28
155.0
11.32
2026-01-29
152.5
10.82
2026-01-30
155.0
10.96
MCX
24/02/2026
2,520
2,527.80
2026-01-30
257.35
XpryDt
StrkPric
atm_premium
2025-09-30
7600.0
473.65
2025-10-28
8200.0
549.75
2025-11-25
9300.0
694.35
2025-12-30
10400.0
597.45
2026-01-27
2220.0
138.90
2026-02-24
2520.0
257.35
TradDt
StrkPric
atm_premium
2026-01-27
2440.0
225.55
2026-01-28
2600.0
224.20
2026-01-29
2700.0
236.40
2026-01-30
2520.0
257.35
High Straddle Range
MAXHEALTH
24/02/2026
960
956.80
2026-01-30
68.00
XpryDt
StrkPric
atm_premium
2025-09-30
1180.0
59.65
2025-10-28
1080.0
62.65
2025-11-25
1160.0
67.80
2025-12-30
1100.0
53.55
2026-01-27
1070.0
49.25
2026-02-24
960.0
68.00
TradDt
StrkPric
atm_premium
2026-01-27
980.0
69.85
2026-01-28
960.0
67.60
2026-01-29
960.0
66.55
2026-01-30
960.0
68.00
IDFCFIRSTB
24/02/2026
84
83.58
2026-01-30
6.13
XpryDt
StrkPric
atm_premium
2025-09-30
73.0
3.30
2025-10-28
69.0
3.90
2025-11-25
82.0
4.60
2025-12-30
81.0
3.76
2026-01-27
86.0
4.01
2026-02-24
84.0
6.13
TradDt
StrkPric
atm_premium
2026-01-27
84.0
6.49
2026-01-28
83.0
6.54
2026-01-29
84.0
6.51
2026-01-30
84.0
6.13
BHEL
24/02/2026
262
262.70
2026-01-30
22.45
XpryDt
StrkPric
atm_premium
2025-09-30
215.0
12.10
2025-10-28
245.0
14.95
2025-11-25
267.5
15.15
2025-12-30
280.0
15.60
2026-01-27
302.5
18.65
2026-02-24
262.5
22.45
TradDt
StrkPric
atm_premium
2026-01-27
250.0
20.45
2026-01-28
260.0
21.40
2026-01-29
262.5
21.35
2026-01-30
262.5
22.45
ULTRACEMCO
24/02/2026
12,700
12,694.00
2026-01-30
626.10
XpryDt
StrkPric
atm_premium
2025-09-30
12700.0
454.15
2025-10-28
12100.0
506.85
2025-11-25
12000.0
442.50
2025-12-30
11700.0
348.20
2026-01-27
11900.0
427.50
2026-02-24
12700.0
626.10
TradDt
StrkPric
atm_premium
2026-01-27
12700.0
689.8
2026-01-28
12800.0
640.3
2026-01-29
12800.0
619.4
2026-01-30
12700.0
626.1
SBILIFE
24/02/2026
2,020
1,998.50
2026-01-30
94.50
XpryDt
StrkPric
atm_premium
2025-09-30
1820.0
73.15
2025-10-28
1800.0
75.75
2025-11-25
1960.0
76.30
2025-12-30
2040.0
64.90
2026-01-27
2080.0
80.75
2026-02-24
2020.0
94.50
TradDt
StrkPric
atm_premium
2026-01-27
2060.0
113.15
2026-01-28
2060.0
111.85
2026-01-29
2000.0
97.95
2026-01-30
2020.0
94.50
Low Straddle Range
Low Volatile
CDSL
24/02/2026
1,320
1,320.20
2026-01-30
106.45
XpryDt
StrkPric
atm_premium
2025-09-30
1520.0
85.35
2025-10-28
1500.0
86.35
2025-11-25
1600.0
105.20
2025-12-30
1560.0
84.50
2026-01-27
1480.0
80.20
2026-02-24
1320.0
106.45
TradDt
StrkPric
atm_premium
2026-01-27
1340.0
114.55
2026-01-28
1360.0
113.45
2026-01-29
1340.0
113.60
2026-01-30
1320.0
106.45
CUMMINSIND
24/02/2026
4,100
4,112.50
2026-01-30
299.00
XpryDt
StrkPric
atm_premium
2025-09-30
3950.0
184.70
2025-10-28
3950.0
184.35
2025-11-25
4350.0
258.50
2025-12-30
4500.0
195.50
2026-01-27
4500.0
195.20
2026-02-24
4100.0
299.00
TradDt
StrkPric
atm_premium
2026-01-27
3950.0
299.55
2026-01-28
4050.0
297.00
2026-01-29
4050.0
306.60
2026-01-30
4100.0
299.00
MUTHOOTFIN
24/02/2026
3,850
3,829.55
2026-01-30
361.95
XpryDt
StrkPric
atm_premium
2025-09-30
2850.0
140.10
2025-10-28
3200.0
158.60
2025-11-25
3200.0
223.30
2025-12-30
3800.0
171.35
2026-01-27
3850.0
192.65
2026-02-24
3850.0
361.95
TradDt
StrkPric
atm_premium
2026-01-27
3900.0
330.60
2026-01-28
4000.0
326.80
2026-01-29
4100.0
345.05
2026-01-30
3850.0
361.95
High Volatile
LICHSGFIN
24/02/2026
530
526.30
2026-01-30
33.10
XpryDt
StrkPric
atm_premium
2025-09-30
560.0
23.0
2025-10-28
585.0
32.9
2025-11-25
575.0
24.0
2025-12-30
545.0
19.2
2026-01-27
550.0
21.5
2026-02-24
530.0
33.1
TradDt
StrkPric
atm_premium
2026-01-27
515.0
35.95
2026-01-28
520.0
33.55
2026-01-29
525.0
32.40
2026-01-30
530.0
33.10
COLPAL
24/02/2026
2,120
2,114.20
2026-01-30
113.50
XpryDt
StrkPric
atm_premium
2025-09-30
2420.0
108.90
2025-10-28
2220.0
102.40
2025-11-25
2220.0
93.10
2025-12-30
2180.0
71.25
2026-01-27
2100.0
77.50
2026-02-24
2120.0
113.50
TradDt
StrkPric
atm_premium
2026-01-27
2160.0
139.85
2026-01-28
2160.0
133.05
2026-01-29
2120.0
133.20
2026-01-30
2120.0
113.50
CHOLAFIN
24/02/2026
1,640
1,631.60
2026-01-30
123.55
XpryDt
StrkPric
atm_premium
2025-09-30
1480.0
70.85
2025-10-28
1560.0
80.50
2025-11-25
1700.0
105.20
2025-12-30
1740.0
76.65
2026-01-27
1780.0
86.65
2026-02-24
1640.0
123.55
TradDt
StrkPric
atm_premium
2026-01-27
1660.0
129.65
2026-01-28
1640.0
123.05
2026-01-29
1660.0
120.50
2026-01-30
1640.0
123.55
HUDCO
24/02/2026
190
191.65
2026-01-30
17.66
XpryDt
StrkPric
atm_premium
2025-09-30
215.0
12.20
2025-10-28
235.0
15.35
2025-11-25
237.5
17.70
2025-12-30
225.0
12.17
2026-01-27
232.5
15.74
2026-02-24
190.0
17.66
TradDt
StrkPric
atm_premium
2026-01-27
200.0
20.34
2026-01-28
205.0
19.34
2026-01-29
205.0
18.56
2026-01-30
190.0
17.66
MAZDOCK
24/02/2026
2,580
2,572.90
2026-01-30
260.60
XpryDt
StrkPric
atm_premium
2025-10-28
2900.0
202.35
2025-12-30
2650.0
164.15
2026-01-27
2500.0
165.85
2026-02-24
2580.0
260.60
TradDt
StrkPric
atm_premium
2026-01-27
2360.0
243.25
2026-01-28
2520.0
245.60
2026-01-29
2520.0
247.85
2026-01-30
2580.0
260.60
High Straddle Range
SUNPHARMA
24/02/2026
1,590
1,595.30
2026-01-30
80.55
XpryDt
StrkPric
atm_premium
2025-09-30
1600.0
54.80
2025-10-28
1640.0
64.75
2025-11-25
1700.0
71.45
2025-12-30
1820.0
51.05
2026-01-27
1740.0
50.80
2026-02-24
1590.0
80.55
TradDt
StrkPric
atm_premium
2026-01-27
1640.0
92.85
2026-01-28
1610.0
88.35
2026-01-29
1590.0
86.05
2026-01-30
1590.0
80.55
INDUSTOWER
24/02/2026
445
444.30
2026-01-30
34.25
XpryDt
StrkPric
atm_premium
2025-09-30
340.0
20.10
2025-10-28
355.0
21.65
2025-11-25
365.0
21.15
2025-12-30
415.0
24.55
2026-01-27
445.0
24.10
2026-02-24
445.0
34.25
TradDt
StrkPric
atm_premium
2026-01-27
425.0
31.65
2026-01-28
425.0
31.75
2026-01-29
445.0
32.45
2026-01-30
445.0
34.25
SIEMENS
24/02/2026
3,100
3,101.30
2026-01-30
229.45
XpryDt
StrkPric
atm_premium
2025-09-30
3100.0
160.95
2025-10-28
3200.0
164.85
2025-11-25
3100.0
166.45
2025-12-30
3350.0
157.30
2026-01-27
3100.0
146.55
2026-02-24
3100.0
229.45
TradDt
StrkPric
atm_premium
2026-01-27
2900.0
208.85
2026-01-28
3000.0
212.95
2026-01-29
3100.0
224.10
2026-01-30
3100.0
229.45
COFORGE
24/02/2026
1,660
1,653.80
2026-01-30
114.50
XpryDt
StrkPric
atm_premium
2025-09-30
1660.0
108.35
2025-10-28
1620.0
121.75
2025-11-25
1800.0
100.90
2025-12-30
1980.0
103.85
2026-01-27
1660.0
111.05
2026-02-24
1660.0
114.50
TradDt
StrkPric
atm_premium
2026-01-27
1680.0
120.45
2026-01-28
1700.0
109.10
2026-01-29
1680.0
114.25
2026-01-30
1660.0
114.50
Low Volatile
AUBANK
24/02/2026
980
982.35
2026-01-30
60.10
XpryDt
StrkPric
atm_premium
2025-09-30
700.0
34.80
2025-10-28
750.0
44.70
2025-11-25
880.0
43.25
2025-12-30
960.0
40.05
2026-01-27
1010.0
54.05
2026-02-24
980.0
60.10
TradDt
StrkPric
atm_premium
2026-01-27
970.0
63.80
2026-01-28
970.0
61.90
2026-01-29
990.0
60.95
2026-01-30
980.0
60.10
NMDC
24/02/2026
81
81.21
2026-01-30
6.92
XpryDt
StrkPric
atm_premium
2025-09-30
75.0
3.70
2025-10-28
78.0
4.25
2025-11-25
76.0
4.00
2025-12-30
77.0
3.38
2026-01-27
85.0
4.59
2026-02-24
81.0
6.92
TradDt
StrkPric
atm_premium
2026-01-27
80.0
6.37
2026-01-28
82.0
6.27
2026-01-29
85.0
6.85
2026-01-30
81.0
6.92
High Volatile
HEROMOTOCO
24/02/2026
5,550
5,534.00
2026-01-30
360.15
XpryDt
StrkPric
atm_premium
2025-09-30
5350.0
256.80
2025-10-28
5600.0
288.05
2025-11-25
5600.0
293.45
2025-12-30
6400.0
263.80
2026-01-27
5950.0
270.70
2026-02-24
5550.0
360.15
TradDt
StrkPric
atm_premium
2026-01-27
5400.0
360.85
2026-01-28
5500.0
358.80
2026-01-29
5550.0
359.85
2026-01-30
5550.0
360.15
UNIONBANK
24/02/2026
182
180.75
2026-01-30
14.53
XpryDt
StrkPric
atm_premium
2025-09-30
127.5
6.80
2025-10-28
137.5
8.85
2025-11-25
150.0
8.95
2025-12-30
155.0
8.67
2026-01-27
157.5
9.03
2026-02-24
182.5
14.53
TradDt
StrkPric
atm_premium
2026-01-27
177.5
13.60
2026-01-28
182.5
14.59
2026-01-29
180.0
14.30
2026-01-30
182.5
14.53
DELHIVERY
24/02/2026
425
422.95
2026-01-30
39.90
XpryDt
StrkPric
atm_premium
2025-09-30
470.0
25.80
2025-10-28
440.0
28.55
2025-11-25
470.0
33.70
2025-12-30
405.0
21.35
2026-01-27
405.0
22.05
2026-02-24
425.0
39.90
TradDt
StrkPric
atm_premium
2026-01-27
405.0
40.60
2026-01-28
410.0
34.45
2026-01-29
415.0
36.95
2026-01-30
425.0
39.90
HDFCLIFE
24/02/2026
730
731.00
2026-01-30
34.60
XpryDt
StrkPric
atm_premium
2025-09-30
760.0
33.20
2025-10-28
760.0
33.95
2025-11-25
740.0
28.20
2025-12-30
770.0
27.40
2026-01-27
760.0
30.60
2026-02-24
730.0
34.60
TradDt
StrkPric
atm_premium
2026-01-27
720.0
36.55
2026-01-28
730.0
32.80
2026-01-29
730.0
33.25
2026-01-30
730.0
34.60
SYMBOL Expiry Date Strike Price Spot Price Updated on ATM Premium Expiry Wise History Current Expiry History Straddle Range Indicative Volatility