VOLTAS
Voltas Ltd
Historical option data for VOLTAS
13 Mar 2025 04:12 PM IST
| VOLTAS 27MAR2025 1140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1402.55 | 289.35 | 18.95 | - | 3 | 0 | 7 | |||
|
|
||||||||||
| 12 Mar | 1445.45 | 270.4 | 0 | 0.00 | 0 | 4 | 0 | |||
| 11 Mar | 1406.10 | 270.4 | -9.75 | - | 11 | 7 | 10 | |||
| 10 Mar | 1397.75 | 280.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 1405.45 | 280.15 | 0 | 0.00 | 0 | 1 | 0 | |||
| 6 Mar | 1406.25 | 280.15 | 122.45 | - | 1 | 0 | 2 | |||
| 5 Mar | 1387.80 | 157.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 1409.55 | 157.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 1366.15 | 157.7 | 0 | 0.00 | 0 | 2 | 0 | |||
| 28 Feb | 1320.10 | 157.7 | -11.55 | - | 2 | 0 | 0 | |||
| 27 Feb | 1312.65 | 169.25 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 1279.00 | 169.25 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 1277.70 | 169.25 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 1277.15 | 169.25 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 1269.00 | 169.25 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 1279.15 | 169.25 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 1284.10 | 169.25 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 1226.85 | 169.25 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 1241.60 | 169.25 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 1213.85 | 169.25 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 1248.55 | 169.25 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 1383.25 | 169.25 | 0 | - | 0 | 0 | 0 | |||
For Voltas Ltd - strike price 1140 expiring on 27MAR2025
Delta for 1140 CE is -
Historical price for 1140 CE is as follows
On 13 Mar VOLTAS was trading at 1402.55. The strike last trading price was 289.35, which was 18.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 12 Mar VOLTAS was trading at 1445.45. The strike last trading price was 270.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 11 Mar VOLTAS was trading at 1406.10. The strike last trading price was 270.4, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 10
On 10 Mar VOLTAS was trading at 1397.75. The strike last trading price was 280.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Mar VOLTAS was trading at 1405.45. The strike last trading price was 280.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 6 Mar VOLTAS was trading at 1406.25. The strike last trading price was 280.15, which was 122.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar VOLTAS was trading at 1387.80. The strike last trading price was 157.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Mar VOLTAS was trading at 1409.55. The strike last trading price was 157.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Mar VOLTAS was trading at 1366.15. The strike last trading price was 157.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 28 Feb VOLTAS was trading at 1320.10. The strike last trading price was 157.7, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb VOLTAS was trading at 1312.65. The strike last trading price was 169.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb VOLTAS was trading at 1279.00. The strike last trading price was 169.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb VOLTAS was trading at 1277.70. The strike last trading price was 169.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb VOLTAS was trading at 1277.15. The strike last trading price was 169.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Feb VOLTAS was trading at 1269.00. The strike last trading price was 169.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb VOLTAS was trading at 1279.15. The strike last trading price was 169.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb VOLTAS was trading at 1284.10. The strike last trading price was 169.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb VOLTAS was trading at 1226.85. The strike last trading price was 169.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb VOLTAS was trading at 1241.60. The strike last trading price was 169.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Feb VOLTAS was trading at 1213.85. The strike last trading price was 169.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb VOLTAS was trading at 1248.55. The strike last trading price was 169.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Feb VOLTAS was trading at 1383.25. The strike last trading price was 169.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| VOLTAS 27MAR2025 1140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.12
Theta: -0.22
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1402.55 | 1 | 0.35 | 52.08 | 71 | -32 | 196 |
| 12 Mar | 1445.45 | 0.65 | -0.4 | - | 17 | -3 | 228 |
| 11 Mar | 1406.10 | 1 | -0.4 | 50.95 | 13 | -3 | 231 |
| 10 Mar | 1397.75 | 1.4 | -0.15 | 49.59 | 47 | 9 | 230 |
| 7 Mar | 1405.45 | 1.55 | -0.2 | 48.37 | 63 | 2 | 221 |
| 6 Mar | 1406.25 | 1.7 | -0.85 | 47.82 | 83 | -14 | 220 |
| 5 Mar | 1387.80 | 2.55 | 0.1 | 48.64 | 93 | 26 | 235 |
| 4 Mar | 1409.55 | 2.45 | -1.95 | 49.76 | 246 | -27 | 211 |
| 3 Mar | 1366.15 | 4.6 | -4.7 | 49.07 | 496 | -13 | 240 |
| 28 Feb | 1320.10 | 8.95 | 0.5 | 47.76 | 291 | 33 | 256 |
| 27 Feb | 1312.65 | 8.9 | -2.3 | 44.98 | 227 | 25 | 223 |
| 26 Feb | 1279.00 | 11.65 | -0.1 | 42.17 | 262 | -14 | 200 |
| 25 Feb | 1277.70 | 11.65 | -0.1 | 42.17 | 262 | -12 | 200 |
| 24 Feb | 1277.15 | 12 | -2.3 | 41.37 | 186 | -13 | 211 |
| 21 Feb | 1269.00 | 14.6 | 2.85 | 39.88 | 77 | -11 | 223 |
| 20 Feb | 1279.15 | 12 | 0.4 | 39.25 | 204 | 0 | 244 |
| 19 Feb | 1284.10 | 11.55 | -11.85 | 39.15 | 489 | 209 | 265 |
| 18 Feb | 1226.85 | 23.75 | -4.65 | 39.83 | 96 | 28 | 48 |
| 17 Feb | 1241.60 | 28.4 | 0 | 0.00 | 0 | 5 | 0 |
| 14 Feb | 1213.85 | 28.4 | 9.25 | 39.32 | 24 | 3 | 18 |
| 13 Feb | 1248.55 | 19.1 | 4.6 | 38.40 | 17 | 13 | 17 |
| 7 Feb | 1383.25 | 27.25 | 0 | 14.21 | 0 | 0 | 0 |
For Voltas Ltd - strike price 1140 expiring on 27MAR2025
Delta for 1140 PE is -0.02
Historical price for 1140 PE is as follows
On 13 Mar VOLTAS was trading at 1402.55. The strike last trading price was 1, which was 0.35 higher than the previous day. The implied volatity was 52.08, the open interest changed by -32 which decreased total open position to 196
On 12 Mar VOLTAS was trading at 1445.45. The strike last trading price was 0.65, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 228
On 11 Mar VOLTAS was trading at 1406.10. The strike last trading price was 1, which was -0.4 lower than the previous day. The implied volatity was 50.95, the open interest changed by -3 which decreased total open position to 231
On 10 Mar VOLTAS was trading at 1397.75. The strike last trading price was 1.4, which was -0.15 lower than the previous day. The implied volatity was 49.59, the open interest changed by 9 which increased total open position to 230
On 7 Mar VOLTAS was trading at 1405.45. The strike last trading price was 1.55, which was -0.2 lower than the previous day. The implied volatity was 48.37, the open interest changed by 2 which increased total open position to 221
On 6 Mar VOLTAS was trading at 1406.25. The strike last trading price was 1.7, which was -0.85 lower than the previous day. The implied volatity was 47.82, the open interest changed by -14 which decreased total open position to 220
On 5 Mar VOLTAS was trading at 1387.80. The strike last trading price was 2.55, which was 0.1 higher than the previous day. The implied volatity was 48.64, the open interest changed by 26 which increased total open position to 235
On 4 Mar VOLTAS was trading at 1409.55. The strike last trading price was 2.45, which was -1.95 lower than the previous day. The implied volatity was 49.76, the open interest changed by -27 which decreased total open position to 211
On 3 Mar VOLTAS was trading at 1366.15. The strike last trading price was 4.6, which was -4.7 lower than the previous day. The implied volatity was 49.07, the open interest changed by -13 which decreased total open position to 240
On 28 Feb VOLTAS was trading at 1320.10. The strike last trading price was 8.95, which was 0.5 higher than the previous day. The implied volatity was 47.76, the open interest changed by 33 which increased total open position to 256
On 27 Feb VOLTAS was trading at 1312.65. The strike last trading price was 8.9, which was -2.3 lower than the previous day. The implied volatity was 44.98, the open interest changed by 25 which increased total open position to 223
On 26 Feb VOLTAS was trading at 1279.00. The strike last trading price was 11.65, which was -0.1 lower than the previous day. The implied volatity was 42.17, the open interest changed by -14 which decreased total open position to 200
On 25 Feb VOLTAS was trading at 1277.70. The strike last trading price was 11.65, which was -0.1 lower than the previous day. The implied volatity was 42.17, the open interest changed by -12 which decreased total open position to 200
On 24 Feb VOLTAS was trading at 1277.15. The strike last trading price was 12, which was -2.3 lower than the previous day. The implied volatity was 41.37, the open interest changed by -13 which decreased total open position to 211
On 21 Feb VOLTAS was trading at 1269.00. The strike last trading price was 14.6, which was 2.85 higher than the previous day. The implied volatity was 39.88, the open interest changed by -11 which decreased total open position to 223
On 20 Feb VOLTAS was trading at 1279.15. The strike last trading price was 12, which was 0.4 higher than the previous day. The implied volatity was 39.25, the open interest changed by 0 which decreased total open position to 244
On 19 Feb VOLTAS was trading at 1284.10. The strike last trading price was 11.55, which was -11.85 lower than the previous day. The implied volatity was 39.15, the open interest changed by 209 which increased total open position to 265
On 18 Feb VOLTAS was trading at 1226.85. The strike last trading price was 23.75, which was -4.65 lower than the previous day. The implied volatity was 39.83, the open interest changed by 28 which increased total open position to 48
On 17 Feb VOLTAS was trading at 1241.60. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 14 Feb VOLTAS was trading at 1213.85. The strike last trading price was 28.4, which was 9.25 higher than the previous day. The implied volatity was 39.32, the open interest changed by 3 which increased total open position to 18
On 13 Feb VOLTAS was trading at 1248.55. The strike last trading price was 19.1, which was 4.6 higher than the previous day. The implied volatity was 38.40, the open interest changed by 13 which increased total open position to 17
On 7 Feb VOLTAS was trading at 1383.25. The strike last trading price was 27.25, which was 0 lower than the previous day. The implied volatity was 14.21, the open interest changed by 0 which decreased total open position to 0
