VOLTAS
Voltas Ltd
Historical option data for VOLTAS
24 Apr 2026 03:15 PM IST
| VOLTAS 28-Apr-2026 (4d) 1220 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: -0.1
Gamma: 0.0002
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1466.20 | 237 | -29 | 69.42 | 1 | 0 | 201 | |||||||||
| 23 Apr | 1445.50 | 266 | 3.3000000000000114 | 70.68 | 0 | 0 | 201 | |||||||||
| 22 Apr | 1481.60 | 266 | 25.05000000000001 | 70.68 | 3 | -1 | 201 | |||||||||
|
|
||||||||||||||||
| 21 Apr | 1457.20 | 240.95 | 15.399999999999977 | 62.24 | 2 | 0 | 202 | |||||||||
| 20 Apr | 1438.00 | 225.55 | 30.55000000000001 | 59.94 | 5 | 1 | 203 | |||||||||
| 17 Apr | 1440.10 | 195 | 26.849999999999994 | 53.76 | 1 | 0 | 202 | |||||||||
| 16 Apr | 1408.80 | 168.15 | -15.150000000000006 | 51.72 | 6 | 2 | 203 | |||||||||
| 15 Apr | 1402.20 | 183.3 | 32.80000000000001 | 50.88 | 10 | -2 | 201 | |||||||||
| 13 Apr | 1361.60 | 153.6 | 52.64999999999999 | 43.56 | 53 | -2 | 203 | |||||||||
| 10 Apr | 1315.60 | 99.3 | 8.599999999999994 | 28.08 | 117 | 8 | 204 | |||||||||
| 9 Apr | 1283.90 | 89.9 | 18.5 | 38.94 | 347 | 0 | 197 | |||||||||
| 8 Apr | 1264.80 | 71.95 | 15.1 | 35.49 | 655 | -132 | 197 | |||||||||
| 7 Apr | 1220.20 | 56 | -19.2 | 45.43 | 1,085 | 162 | 334 | |||||||||
| 6 Apr | 1252.00 | 75.4 | 10.95 | 43.25 | 1,078 | 9 | 171 | |||||||||
| 2 Apr | 1235.40 | 63.9 | -0.45 | 38.4 | 1,102 | 49 | 162 | |||||||||
| 1 Apr | 1249.70 | 62 | -20.1 | 34.17 | 314 | 51 | 112 | |||||||||
| 30 Mar | 1272.80 | 79.45 | -52.05 | 24.15 | 132 | 50 | 63 | |||||||||
| 27 Mar | 1322.60 | 131.5 | 30.5 | - | 0 | 0 | 13 | |||||||||
| 25 Mar | 1368.80 | 131.5 | 30.5 | - | 1 | 0 | 14 | |||||||||
| 24 Mar | 1302.10 | 101 | 26 | 23.06 | 40 | 8 | 15 | |||||||||
| 23 Mar | 1251.20 | 75 | -261.9 | 35.51 | 10 | 6 | 6 | |||||||||
| 20 Mar | 1324.50 | 336.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1347.20 | 336.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1422.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1420.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1406.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Voltas Ltd - strike price 1220 expiring on 28APR2026
Delta for 1220 CE is 0.99
Historical price for 1220 CE is as follows
On 24 Apr VOLTAS was trading at 1466.20. The strike last trading price was 237, which was -29 lower than the previous day. The implied volatity was 69.42, the open interest changed by 0 which decreased total open position to 201
On 23 Apr VOLTAS was trading at 1445.50. The strike last trading price was 266, which was 3.3000000000000114 higher than the previous day. The implied volatity was 70.68, the open interest changed by 0 which decreased total open position to 201
On 22 Apr VOLTAS was trading at 1481.60. The strike last trading price was 266, which was 25.05000000000001 higher than the previous day. The implied volatity was 70.68, the open interest changed by -1 which decreased total open position to 201
On 21 Apr VOLTAS was trading at 1457.20. The strike last trading price was 240.95, which was 15.399999999999977 higher than the previous day. The implied volatity was 62.24, the open interest changed by 0 which decreased total open position to 202
On 20 Apr VOLTAS was trading at 1438.00. The strike last trading price was 225.55, which was 30.55000000000001 higher than the previous day. The implied volatity was 59.94, the open interest changed by 1 which increased total open position to 203
On 17 Apr VOLTAS was trading at 1440.10. The strike last trading price was 195, which was 26.849999999999994 higher than the previous day. The implied volatity was 53.76, the open interest changed by 0 which decreased total open position to 202
On 16 Apr VOLTAS was trading at 1408.80. The strike last trading price was 168.15, which was -15.150000000000006 lower than the previous day. The implied volatity was 51.72, the open interest changed by 2 which increased total open position to 203
On 15 Apr VOLTAS was trading at 1402.20. The strike last trading price was 183.3, which was 32.80000000000001 higher than the previous day. The implied volatity was 50.88, the open interest changed by -2 which decreased total open position to 201
On 13 Apr VOLTAS was trading at 1361.60. The strike last trading price was 153.6, which was 52.64999999999999 higher than the previous day. The implied volatity was 43.56, the open interest changed by -2 which decreased total open position to 203
On 10 Apr VOLTAS was trading at 1315.60. The strike last trading price was 99.3, which was 8.599999999999994 higher than the previous day. The implied volatity was 28.08, the open interest changed by 8 which increased total open position to 204
On 9 Apr VOLTAS was trading at 1283.90. The strike last trading price was 89.9, which was 18.5 higher than the previous day. The implied volatity was 38.94, the open interest changed by 0 which decreased total open position to 197
On 8 Apr VOLTAS was trading at 1264.80. The strike last trading price was 71.95, which was 15.1 higher than the previous day. The implied volatity was 35.49, the open interest changed by -132 which decreased total open position to 197
On 7 Apr VOLTAS was trading at 1220.20. The strike last trading price was 56, which was -19.2 lower than the previous day. The implied volatity was 45.43, the open interest changed by 162 which increased total open position to 334
On 6 Apr VOLTAS was trading at 1252.00. The strike last trading price was 75.4, which was 10.95 higher than the previous day. The implied volatity was 43.25, the open interest changed by 9 which increased total open position to 171
On 2 Apr VOLTAS was trading at 1235.40. The strike last trading price was 63.9, which was -0.45 lower than the previous day. The implied volatity was 38.4, the open interest changed by 49 which increased total open position to 162
On 1 Apr VOLTAS was trading at 1249.70. The strike last trading price was 62, which was -20.1 lower than the previous day. The implied volatity was 34.17, the open interest changed by 51 which increased total open position to 112
On 30 Mar VOLTAS was trading at 1272.80. The strike last trading price was 79.45, which was -52.05 lower than the previous day. The implied volatity was 24.15, the open interest changed by 50 which increased total open position to 63
On 27 Mar VOLTAS was trading at 1322.60. The strike last trading price was 131.5, which was 30.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 25 Mar VOLTAS was trading at 1368.80. The strike last trading price was 131.5, which was 30.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 24 Mar VOLTAS was trading at 1302.10. The strike last trading price was 101, which was 26 higher than the previous day. The implied volatity was 23.06, the open interest changed by 8 which increased total open position to 15
On 23 Mar VOLTAS was trading at 1251.20. The strike last trading price was 75, which was -261.9 lower than the previous day. The implied volatity was 35.51, the open interest changed by 6 which increased total open position to 6
On 20 Mar VOLTAS was trading at 1324.50. The strike last trading price was 336.9, 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 Mar VOLTAS was trading at 1347.20. The strike last trading price was 336.9, 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 Mar VOLTAS was trading at 1422.60. The strike last trading price was 0, 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 Mar VOLTAS was trading at 1420.40. The strike last trading price was 0, 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 16 Mar VOLTAS was trading at 1406.40. The strike last trading price was 0, 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 28-Apr-2026 (4d) 1220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.06
Gamma: 0.00017
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1466.20 | 0.25 | -0.30000000000000004 | 68.94 | 50 | -46 | 139 |
| 23 Apr | 1445.50 | 0.55 | 0 | 64.72 | 226 | 12 | 186 |
| 22 Apr | 1481.60 | 0.55 | -0.3999999999999999 | 66.4 | 205 | -88 | 189 |
| 21 Apr | 1457.20 | 0.9 | -0.35 | 62.05 | 49 | -12 | 278 |
| 20 Apr | 1438.00 | 1.25 | -0.55 | 57.11 | 115 | -32 | 290 |
| 17 Apr | 1440.10 | 1.7 | -1.8 | 53.39 | 122 | 0 | 322 |
| 16 Apr | 1408.80 | 3.4 | -0.6999999999999997 | 51.55 | 67 | -6 | 322 |
| 15 Apr | 1402.20 | 4.35 | -3.75 | 51.42 | 84 | -15 | 327 |
| 13 Apr | 1361.60 | 8 | -7.4 | 48.76 | 423 | 10 | 341 |
| 10 Apr | 1315.60 | 15.8 | -7.800000000000001 | 43.55 | 614 | 7 | 332 |
| 9 Apr | 1283.90 | 22.8 | -10.55 | 45.02 | 711 | 16 | 325 |
| 8 Apr | 1264.80 | 33 | -24.7 | 47.57 | 906 | -74 | 309 |
| 7 Apr | 1220.20 | 57.5 | 12.6 | 52.07 | 549 | 68 | 382 |
| 6 Apr | 1252.00 | 45.6 | -10.95 | 53.12 | 1,561 | 59 | 316 |
| 2 Apr | 1235.40 | 57.45 | -3.45 | 53.39 | 562 | 49 | 256 |
| 1 Apr | 1249.70 | 62.65 | 10.7 | 57.73 | 864 | 88 | 203 |
| 30 Mar | 1272.80 | 53.9 | 17.85 | 60.21 | 109 | 9 | 116 |
| 27 Mar | 1322.60 | 35.6 | 10.25 | 53.16 | 57 | -17 | 106 |
| 25 Mar | 1368.80 | 24 | -24.55 | 51.33 | 73 | 7 | 123 |
| 24 Mar | 1302.10 | 49.2 | -23.5 | 57.13 | 116 | 36 | 115 |
| 23 Mar | 1251.20 | 73.1 | 36.6 | 58.91 | 96 | 60 | 69 |
| 20 Mar | 1324.50 | 36.7 | 31.75 | 49.96 | 11 | 5 | 5 |
| 19 Mar | 1347.20 | 0 | 0 | 8.58 | 0 | 0 | 0 |
| 18 Mar | 1422.60 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1420.40 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1406.40 | 0 | 0 | - | 0 | 0 | 0 |
For Voltas Ltd - strike price 1220 expiring on 28APR2026
Delta for 1220 PE is -0.01
Historical price for 1220 PE is as follows
On 24 Apr VOLTAS was trading at 1466.20. The strike last trading price was 0.25, which was -0.30000000000000004 lower than the previous day. The implied volatity was 68.94, the open interest changed by -46 which decreased total open position to 139
On 23 Apr VOLTAS was trading at 1445.50. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 64.72, the open interest changed by 12 which increased total open position to 186
On 22 Apr VOLTAS was trading at 1481.60. The strike last trading price was 0.55, which was -0.3999999999999999 lower than the previous day. The implied volatity was 66.4, the open interest changed by -88 which decreased total open position to 189
On 21 Apr VOLTAS was trading at 1457.20. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 62.05, the open interest changed by -12 which decreased total open position to 278
On 20 Apr VOLTAS was trading at 1438.00. The strike last trading price was 1.25, which was -0.55 lower than the previous day. The implied volatity was 57.11, the open interest changed by -32 which decreased total open position to 290
On 17 Apr VOLTAS was trading at 1440.10. The strike last trading price was 1.7, which was -1.8 lower than the previous day. The implied volatity was 53.39, the open interest changed by 0 which decreased total open position to 322
On 16 Apr VOLTAS was trading at 1408.80. The strike last trading price was 3.4, which was -0.6999999999999997 lower than the previous day. The implied volatity was 51.55, the open interest changed by -6 which decreased total open position to 322
On 15 Apr VOLTAS was trading at 1402.20. The strike last trading price was 4.35, which was -3.75 lower than the previous day. The implied volatity was 51.42, the open interest changed by -15 which decreased total open position to 327
On 13 Apr VOLTAS was trading at 1361.60. The strike last trading price was 8, which was -7.4 lower than the previous day. The implied volatity was 48.76, the open interest changed by 10 which increased total open position to 341
On 10 Apr VOLTAS was trading at 1315.60. The strike last trading price was 15.8, which was -7.800000000000001 lower than the previous day. The implied volatity was 43.55, the open interest changed by 7 which increased total open position to 332
On 9 Apr VOLTAS was trading at 1283.90. The strike last trading price was 22.8, which was -10.55 lower than the previous day. The implied volatity was 45.02, the open interest changed by 16 which increased total open position to 325
On 8 Apr VOLTAS was trading at 1264.80. The strike last trading price was 33, which was -24.7 lower than the previous day. The implied volatity was 47.57, the open interest changed by -74 which decreased total open position to 309
On 7 Apr VOLTAS was trading at 1220.20. The strike last trading price was 57.5, which was 12.6 higher than the previous day. The implied volatity was 52.07, the open interest changed by 68 which increased total open position to 382
On 6 Apr VOLTAS was trading at 1252.00. The strike last trading price was 45.6, which was -10.95 lower than the previous day. The implied volatity was 53.12, the open interest changed by 59 which increased total open position to 316
On 2 Apr VOLTAS was trading at 1235.40. The strike last trading price was 57.45, which was -3.45 lower than the previous day. The implied volatity was 53.39, the open interest changed by 49 which increased total open position to 256
On 1 Apr VOLTAS was trading at 1249.70. The strike last trading price was 62.65, which was 10.7 higher than the previous day. The implied volatity was 57.73, the open interest changed by 88 which increased total open position to 203
On 30 Mar VOLTAS was trading at 1272.80. The strike last trading price was 53.9, which was 17.85 higher than the previous day. The implied volatity was 60.21, the open interest changed by 9 which increased total open position to 116
On 27 Mar VOLTAS was trading at 1322.60. The strike last trading price was 35.6, which was 10.25 higher than the previous day. The implied volatity was 53.16, the open interest changed by -17 which decreased total open position to 106
On 25 Mar VOLTAS was trading at 1368.80. The strike last trading price was 24, which was -24.55 lower than the previous day. The implied volatity was 51.33, the open interest changed by 7 which increased total open position to 123
On 24 Mar VOLTAS was trading at 1302.10. The strike last trading price was 49.2, which was -23.5 lower than the previous day. The implied volatity was 57.13, the open interest changed by 36 which increased total open position to 115
On 23 Mar VOLTAS was trading at 1251.20. The strike last trading price was 73.1, which was 36.6 higher than the previous day. The implied volatity was 58.91, the open interest changed by 60 which increased total open position to 69
On 20 Mar VOLTAS was trading at 1324.50. The strike last trading price was 36.7, which was 31.75 higher than the previous day. The implied volatity was 49.96, the open interest changed by 5 which increased total open position to 5
On 19 Mar VOLTAS was trading at 1347.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.58, the open interest changed by 0 which decreased total open position to 0
On 18 Mar VOLTAS was trading at 1422.60. The strike last trading price was 0, 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 Mar VOLTAS was trading at 1420.40. The strike last trading price was 0, 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 16 Mar VOLTAS was trading at 1406.40. The strike last trading price was 0, 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
