VOLTAS
Voltas Ltd
Historical option data for VOLTAS
13 Mar 2025 04:12 PM IST
| VOLTAS 27MAR2025 1200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1402.55 | 210 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 1445.45 | 210 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 1406.10 | 210 | 17 | - | 23 | 1 | 127 | |||
| 10 Mar | 1397.75 | 193 | -15.4 | - | 9 | 126 | 126 | |||
| 7 Mar | 1405.45 | 209 | 0.6 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 1406.25 | 209 | 14.3 | - | 16 | 2 | 132 | |||
| 5 Mar | 1387.80 | 194.7 | 2.7 | - | 14 | -4 | 131 | |||
| 4 Mar | 1409.55 | 192 | 20 | 0.13 | 25 | -1 | 135 | |||
| 3 Mar | 1366.15 | 172 | 52.7 | - | 93 | 5 | 136 | |||
| 28 Feb | 1320.10 | 120.3 | -11.2 | - | 92 | 20 | 130 | |||
| 27 Feb | 1312.65 | 131.5 | 27.75 | 37.21 | 29 | 2 | 110 | |||
| 26 Feb | 1279.00 | 104.9 | 3.35 | 34.00 | 68 | 10 | 107 | |||
| 25 Feb | 1277.70 | 104.9 | 3.35 | 34.00 | 68 | 9 | 107 | |||
| 24 Feb | 1277.15 | 101.35 | 10.35 | 32.48 | 128 | 51 | 95 | |||
| 21 Feb | 1269.00 | 91 | -13.4 | 31.65 | 40 | 5 | 43 | |||
| 20 Feb | 1279.15 | 104.25 | -3.65 | 31.88 | 16 | 8 | 38 | |||
| 19 Feb | 1284.10 | 108.65 | 31.85 | 31.15 | 34 | -8 | 31 | |||
| 18 Feb | 1226.85 | 75.5 | -5.5 | 36.76 | 41 | 18 | 34 | |||
| 17 Feb | 1241.60 | 81 | 11 | 29.93 | 14 | 0 | 18 | |||
| 14 Feb | 1213.85 | 67 | -28.05 | 33.53 | 22 | 16 | 18 | |||
| 13 Feb | 1248.55 | 95.05 | -130.35 | 35.93 | 1 | 0 | 2 | |||
| 12 Feb | 1299.15 | 225.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Feb | 1292.65 | 225.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Feb | 1383.25 | 225.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Feb | 1351.70 | 225.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Feb | 1394.50 | 225.4 | 20.35 | 40.10 | 1 | 0 | 2 | |||
| 4 Feb | 1400.60 | 205.05 | 72.3 | - | 1 | 0 | 2 | |||
| 3 Feb | 1401.30 | 132.75 | 0 | 0.00 | 0 | 1 | 0 | |||
| 1 Feb | 1323.95 | 132.75 | 21 | - | 1 | 0 | 1 | |||
|
|
||||||||||
| 31 Jan | 1260.85 | 111.75 | -423 | 34.61 | 1 | 0 | 0 | |||
| 30 Jan | 1269.30 | 534.75 | 0 | - | 0 | 0 | 0 | |||
For Voltas Ltd - strike price 1200 expiring on 27MAR2025
Delta for 1200 CE is 0.00
Historical price for 1200 CE is as follows
On 13 Mar VOLTAS was trading at 1402.55. The strike last trading price was 210, 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 12 Mar VOLTAS was trading at 1445.45. The strike last trading price was 210, 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 11 Mar VOLTAS was trading at 1406.10. The strike last trading price was 210, which was 17 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 127
On 10 Mar VOLTAS was trading at 1397.75. The strike last trading price was 193, which was -15.4 lower than the previous day. The implied volatity was -, the open interest changed by 126 which increased total open position to 126
On 7 Mar VOLTAS was trading at 1405.45. The strike last trading price was 209, which was 0.6 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Mar VOLTAS was trading at 1406.25. The strike last trading price was 209, which was 14.3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 132
On 5 Mar VOLTAS was trading at 1387.80. The strike last trading price was 194.7, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 131
On 4 Mar VOLTAS was trading at 1409.55. The strike last trading price was 192, which was 20 higher than the previous day. The implied volatity was 0.13, the open interest changed by -1 which decreased total open position to 135
On 3 Mar VOLTAS was trading at 1366.15. The strike last trading price was 172, which was 52.7 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 136
On 28 Feb VOLTAS was trading at 1320.10. The strike last trading price was 120.3, which was -11.2 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 130
On 27 Feb VOLTAS was trading at 1312.65. The strike last trading price was 131.5, which was 27.75 higher than the previous day. The implied volatity was 37.21, the open interest changed by 2 which increased total open position to 110
On 26 Feb VOLTAS was trading at 1279.00. The strike last trading price was 104.9, which was 3.35 higher than the previous day. The implied volatity was 34.00, the open interest changed by 10 which increased total open position to 107
On 25 Feb VOLTAS was trading at 1277.70. The strike last trading price was 104.9, which was 3.35 higher than the previous day. The implied volatity was 34.00, the open interest changed by 9 which increased total open position to 107
On 24 Feb VOLTAS was trading at 1277.15. The strike last trading price was 101.35, which was 10.35 higher than the previous day. The implied volatity was 32.48, the open interest changed by 51 which increased total open position to 95
On 21 Feb VOLTAS was trading at 1269.00. The strike last trading price was 91, which was -13.4 lower than the previous day. The implied volatity was 31.65, the open interest changed by 5 which increased total open position to 43
On 20 Feb VOLTAS was trading at 1279.15. The strike last trading price was 104.25, which was -3.65 lower than the previous day. The implied volatity was 31.88, the open interest changed by 8 which increased total open position to 38
On 19 Feb VOLTAS was trading at 1284.10. The strike last trading price was 108.65, which was 31.85 higher than the previous day. The implied volatity was 31.15, the open interest changed by -8 which decreased total open position to 31
On 18 Feb VOLTAS was trading at 1226.85. The strike last trading price was 75.5, which was -5.5 lower than the previous day. The implied volatity was 36.76, the open interest changed by 18 which increased total open position to 34
On 17 Feb VOLTAS was trading at 1241.60. The strike last trading price was 81, which was 11 higher than the previous day. The implied volatity was 29.93, the open interest changed by 0 which decreased total open position to 18
On 14 Feb VOLTAS was trading at 1213.85. The strike last trading price was 67, which was -28.05 lower than the previous day. The implied volatity was 33.53, the open interest changed by 16 which increased total open position to 18
On 13 Feb VOLTAS was trading at 1248.55. The strike last trading price was 95.05, which was -130.35 lower than the previous day. The implied volatity was 35.93, the open interest changed by 0 which decreased total open position to 2
On 12 Feb VOLTAS was trading at 1299.15. The strike last trading price was 225.4, 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 11 Feb VOLTAS was trading at 1292.65. The strike last trading price was 225.4, 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 Feb VOLTAS was trading at 1383.25. The strike last trading price was 225.4, 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 6 Feb VOLTAS was trading at 1351.70. The strike last trading price was 225.4, 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 5 Feb VOLTAS was trading at 1394.50. The strike last trading price was 225.4, which was 20.35 higher than the previous day. The implied volatity was 40.10, the open interest changed by 0 which decreased total open position to 2
On 4 Feb VOLTAS was trading at 1400.60. The strike last trading price was 205.05, which was 72.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Feb VOLTAS was trading at 1401.30. The strike last trading price was 132.75, 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 1 Feb VOLTAS was trading at 1323.95. The strike last trading price was 132.75, which was 21 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 31 Jan VOLTAS was trading at 1260.85. The strike last trading price was 111.75, which was -423 lower than the previous day. The implied volatity was 34.61, the open interest changed by 0 which decreased total open position to 0
On 30 Jan VOLTAS was trading at 1269.30. The strike last trading price was 534.75, 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 1200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.23
Theta: -0.36
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1402.55 | 2 | 0.6 | 46.13 | 253 | -34 | 1,016 |
| 12 Mar | 1445.45 | 1.35 | -1 | 48.79 | 851 | -92 | 1,062 |
| 11 Mar | 1406.10 | 2.2 | -1 | 46.49 | 634 | 52 | 1,156 |
| 10 Mar | 1397.75 | 3.45 | 0.4 | 46.47 | 745 | 89 | 1,105 |
| 7 Mar | 1405.45 | 3 | -0.55 | 43.67 | 402 | 74 | 1,016 |
| 6 Mar | 1406.25 | 3.65 | -1.75 | 44.29 | 563 | 18 | 941 |
| 5 Mar | 1387.80 | 5.3 | -0.1 | 45.29 | 899 | 39 | 921 |
| 4 Mar | 1409.55 | 5.55 | -3.6 | 47.41 | 1,322 | 214 | 883 |
| 3 Mar | 1366.15 | 9.3 | -8.7 | 46.31 | 1,928 | 228 | 689 |
| 28 Feb | 1320.10 | 17.75 | 2 | 45.98 | 1,152 | 57 | 460 |
| 27 Feb | 1312.65 | 16.2 | -5.75 | 41.34 | 713 | -25 | 403 |
| 26 Feb | 1279.00 | 22.3 | -0.9 | 39.58 | 722 | 61 | 427 |
| 25 Feb | 1277.70 | 22.3 | -0.9 | 39.58 | 722 | 60 | 427 |
| 24 Feb | 1277.15 | 23.25 | -3.15 | 39.08 | 471 | 14 | 356 |
| 21 Feb | 1269.00 | 28.45 | 6.05 | 38.34 | 706 | 116 | 336 |
| 20 Feb | 1279.15 | 23 | 0.3 | 36.98 | 215 | -8 | 221 |
| 19 Feb | 1284.10 | 23.1 | -18.45 | 37.72 | 323 | -16 | 230 |
| 18 Feb | 1226.85 | 42.65 | 5.7 | 38.24 | 111 | 7 | 246 |
| 17 Feb | 1241.60 | 36.8 | -12.45 | 39.16 | 131 | 83 | 238 |
| 14 Feb | 1213.85 | 50.8 | 14.95 | 38.86 | 161 | 21 | 155 |
| 13 Feb | 1248.55 | 36 | 10.8 | 37.70 | 117 | 29 | 134 |
| 12 Feb | 1299.15 | 25.15 | 0.55 | 39.51 | 46 | 28 | 103 |
| 11 Feb | 1292.65 | 24.6 | 12.35 | 38.01 | 78 | 44 | 74 |
| 7 Feb | 1383.25 | 12.25 | -6.1 | 39.08 | 14 | 7 | 30 |
| 6 Feb | 1351.70 | 18.35 | 0.85 | 39.96 | 7 | 2 | 23 |
| 5 Feb | 1394.50 | 17.5 | 0 | 0.00 | 0 | 1 | 0 |
| 4 Feb | 1400.60 | 17.5 | 0.4 | 44.19 | 8 | 1 | 21 |
| 3 Feb | 1401.30 | 17.1 | -14.9 | 44.41 | 11 | 4 | 21 |
| 1 Feb | 1323.95 | 32 | -8 | 43.51 | 21 | 2 | 17 |
| 31 Jan | 1260.85 | 40 | -6.55 | 38.63 | 23 | 13 | 15 |
| 30 Jan | 1269.30 | 46.5 | 44.7 | 43.73 | 2 | 0 | 0 |
For Voltas Ltd - strike price 1200 expiring on 27MAR2025
Delta for 1200 PE is -0.04
Historical price for 1200 PE is as follows
On 13 Mar VOLTAS was trading at 1402.55. The strike last trading price was 2, which was 0.6 higher than the previous day. The implied volatity was 46.13, the open interest changed by -34 which decreased total open position to 1016
On 12 Mar VOLTAS was trading at 1445.45. The strike last trading price was 1.35, which was -1 lower than the previous day. The implied volatity was 48.79, the open interest changed by -92 which decreased total open position to 1062
On 11 Mar VOLTAS was trading at 1406.10. The strike last trading price was 2.2, which was -1 lower than the previous day. The implied volatity was 46.49, the open interest changed by 52 which increased total open position to 1156
On 10 Mar VOLTAS was trading at 1397.75. The strike last trading price was 3.45, which was 0.4 higher than the previous day. The implied volatity was 46.47, the open interest changed by 89 which increased total open position to 1105
On 7 Mar VOLTAS was trading at 1405.45. The strike last trading price was 3, which was -0.55 lower than the previous day. The implied volatity was 43.67, the open interest changed by 74 which increased total open position to 1016
On 6 Mar VOLTAS was trading at 1406.25. The strike last trading price was 3.65, which was -1.75 lower than the previous day. The implied volatity was 44.29, the open interest changed by 18 which increased total open position to 941
On 5 Mar VOLTAS was trading at 1387.80. The strike last trading price was 5.3, which was -0.1 lower than the previous day. The implied volatity was 45.29, the open interest changed by 39 which increased total open position to 921
On 4 Mar VOLTAS was trading at 1409.55. The strike last trading price was 5.55, which was -3.6 lower than the previous day. The implied volatity was 47.41, the open interest changed by 214 which increased total open position to 883
On 3 Mar VOLTAS was trading at 1366.15. The strike last trading price was 9.3, which was -8.7 lower than the previous day. The implied volatity was 46.31, the open interest changed by 228 which increased total open position to 689
On 28 Feb VOLTAS was trading at 1320.10. The strike last trading price was 17.75, which was 2 higher than the previous day. The implied volatity was 45.98, the open interest changed by 57 which increased total open position to 460
On 27 Feb VOLTAS was trading at 1312.65. The strike last trading price was 16.2, which was -5.75 lower than the previous day. The implied volatity was 41.34, the open interest changed by -25 which decreased total open position to 403
On 26 Feb VOLTAS was trading at 1279.00. The strike last trading price was 22.3, which was -0.9 lower than the previous day. The implied volatity was 39.58, the open interest changed by 61 which increased total open position to 427
On 25 Feb VOLTAS was trading at 1277.70. The strike last trading price was 22.3, which was -0.9 lower than the previous day. The implied volatity was 39.58, the open interest changed by 60 which increased total open position to 427
On 24 Feb VOLTAS was trading at 1277.15. The strike last trading price was 23.25, which was -3.15 lower than the previous day. The implied volatity was 39.08, the open interest changed by 14 which increased total open position to 356
On 21 Feb VOLTAS was trading at 1269.00. The strike last trading price was 28.45, which was 6.05 higher than the previous day. The implied volatity was 38.34, the open interest changed by 116 which increased total open position to 336
On 20 Feb VOLTAS was trading at 1279.15. The strike last trading price was 23, which was 0.3 higher than the previous day. The implied volatity was 36.98, the open interest changed by -8 which decreased total open position to 221
On 19 Feb VOLTAS was trading at 1284.10. The strike last trading price was 23.1, which was -18.45 lower than the previous day. The implied volatity was 37.72, the open interest changed by -16 which decreased total open position to 230
On 18 Feb VOLTAS was trading at 1226.85. The strike last trading price was 42.65, which was 5.7 higher than the previous day. The implied volatity was 38.24, the open interest changed by 7 which increased total open position to 246
On 17 Feb VOLTAS was trading at 1241.60. The strike last trading price was 36.8, which was -12.45 lower than the previous day. The implied volatity was 39.16, the open interest changed by 83 which increased total open position to 238
On 14 Feb VOLTAS was trading at 1213.85. The strike last trading price was 50.8, which was 14.95 higher than the previous day. The implied volatity was 38.86, the open interest changed by 21 which increased total open position to 155
On 13 Feb VOLTAS was trading at 1248.55. The strike last trading price was 36, which was 10.8 higher than the previous day. The implied volatity was 37.70, the open interest changed by 29 which increased total open position to 134
On 12 Feb VOLTAS was trading at 1299.15. The strike last trading price was 25.15, which was 0.55 higher than the previous day. The implied volatity was 39.51, the open interest changed by 28 which increased total open position to 103
On 11 Feb VOLTAS was trading at 1292.65. The strike last trading price was 24.6, which was 12.35 higher than the previous day. The implied volatity was 38.01, the open interest changed by 44 which increased total open position to 74
On 7 Feb VOLTAS was trading at 1383.25. The strike last trading price was 12.25, which was -6.1 lower than the previous day. The implied volatity was 39.08, the open interest changed by 7 which increased total open position to 30
On 6 Feb VOLTAS was trading at 1351.70. The strike last trading price was 18.35, which was 0.85 higher than the previous day. The implied volatity was 39.96, the open interest changed by 2 which increased total open position to 23
On 5 Feb VOLTAS was trading at 1394.50. The strike last trading price was 17.5, 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 4 Feb VOLTAS was trading at 1400.60. The strike last trading price was 17.5, which was 0.4 higher than the previous day. The implied volatity was 44.19, the open interest changed by 1 which increased total open position to 21
On 3 Feb VOLTAS was trading at 1401.30. The strike last trading price was 17.1, which was -14.9 lower than the previous day. The implied volatity was 44.41, the open interest changed by 4 which increased total open position to 21
On 1 Feb VOLTAS was trading at 1323.95. The strike last trading price was 32, which was -8 lower than the previous day. The implied volatity was 43.51, the open interest changed by 2 which increased total open position to 17
On 31 Jan VOLTAS was trading at 1260.85. The strike last trading price was 40, which was -6.55 lower than the previous day. The implied volatity was 38.63, the open interest changed by 13 which increased total open position to 15
On 30 Jan VOLTAS was trading at 1269.30. The strike last trading price was 46.5, which was 44.7 higher than the previous day. The implied volatity was 43.73, the open interest changed by 0 which decreased total open position to 0
