VOLTAS
Voltas Ltd
Historical option data for VOLTAS
13 Mar 2025 04:12 PM IST
| VOLTAS 27MAR2025 1240 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 | 199.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 1445.45 | 199.35 | 20.1 | - | 2 | 0 | 116 | |||
| 11 Mar | 1406.10 | 179.25 | 17.05 | 35.34 | 3 | 1 | 116 | |||
| 10 Mar | 1397.75 | 162.2 | -12.75 | 35.63 | 16 | 101 | 101 | |||
| 7 Mar | 1405.45 | 174.95 | 0 | 0.00 | 0 | -1 | 0 | |||
| 6 Mar | 1406.25 | 174.95 | 20.6 | 33.37 | 4 | -1 | 101 | |||
| 5 Mar | 1387.80 | 154.05 | -5.95 | - | 93 | -19 | 103 | |||
| 4 Mar | 1409.55 | 160 | 26.35 | - | 4 | 0 | 122 | |||
| 3 Mar | 1366.15 | 133.65 | 43.25 | - | 25 | -3 | 121 | |||
| 28 Feb | 1320.10 | 90.15 | -12.25 | - | 144 | 40 | 120 | |||
| 27 Feb | 1312.65 | 100.5 | 23.1 | 36.55 | 193 | 6 | 80 | |||
| 26 Feb | 1279.00 | 76.95 | 2.3 | 33.80 | 218 | -9 | 74 | |||
| 25 Feb | 1277.70 | 76.95 | 2.3 | 33.80 | 218 | -9 | 74 | |||
| 24 Feb | 1277.15 | 74.9 | 10.1 | 33.31 | 49 | 22 | 83 | |||
| 21 Feb | 1269.00 | 64.8 | -15.8 | 31.30 | 10 | -1 | 60 | |||
|
|
||||||||||
| 20 Feb | 1279.15 | 80.6 | 1.65 | 34.48 | 10 | 3 | 61 | |||
| 19 Feb | 1284.10 | 78.45 | 24.55 | 29.69 | 58 | -25 | 68 | |||
| 18 Feb | 1226.85 | 51.35 | -5.5 | 34.45 | 147 | 59 | 87 | |||
| 17 Feb | 1241.60 | 56.85 | 6.8 | 30.17 | 12 | 4 | 29 | |||
| 14 Feb | 1213.85 | 47.55 | -449.1 | 33.54 | 34 | 23 | 23 | |||
| 13 Feb | 1248.55 | 496.65 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 1299.15 | 496.65 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 1292.65 | 496.65 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 1368.40 | 496.65 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 1383.25 | 496.65 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 1351.70 | 496.65 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 1394.50 | 496.65 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 1400.60 | 496.65 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 1401.30 | 496.65 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 1323.95 | 496.65 | 0 | - | 0 | 0 | 0 | |||
| 31 Jan | 1260.85 | 496.65 | 0 | - | 0 | 0 | 0 | |||
| 30 Jan | 1269.30 | 496.65 | 0 | - | 0 | 0 | 0 | |||
| 28 Jan | 1430.95 | 0 | 0 | - | 0 | 0 | 0 | |||
| 27 Jan | 1418.75 | 0 | 0 | - | 0 | 0 | 0 | |||
For Voltas Ltd - strike price 1240 expiring on 27MAR2025
Delta for 1240 CE is 0.00
Historical price for 1240 CE is as follows
On 13 Mar VOLTAS was trading at 1402.55. The strike last trading price was 199.35, 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 199.35, which was 20.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 116
On 11 Mar VOLTAS was trading at 1406.10. The strike last trading price was 179.25, which was 17.05 higher than the previous day. The implied volatity was 35.34, the open interest changed by 1 which increased total open position to 116
On 10 Mar VOLTAS was trading at 1397.75. The strike last trading price was 162.2, which was -12.75 lower than the previous day. The implied volatity was 35.63, the open interest changed by 101 which increased total open position to 101
On 7 Mar VOLTAS was trading at 1405.45. The strike last trading price was 174.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 6 Mar VOLTAS was trading at 1406.25. The strike last trading price was 174.95, which was 20.6 higher than the previous day. The implied volatity was 33.37, the open interest changed by -1 which decreased total open position to 101
On 5 Mar VOLTAS was trading at 1387.80. The strike last trading price was 154.05, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 103
On 4 Mar VOLTAS was trading at 1409.55. The strike last trading price was 160, which was 26.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 122
On 3 Mar VOLTAS was trading at 1366.15. The strike last trading price was 133.65, which was 43.25 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 121
On 28 Feb VOLTAS was trading at 1320.10. The strike last trading price was 90.15, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 120
On 27 Feb VOLTAS was trading at 1312.65. The strike last trading price was 100.5, which was 23.1 higher than the previous day. The implied volatity was 36.55, the open interest changed by 6 which increased total open position to 80
On 26 Feb VOLTAS was trading at 1279.00. The strike last trading price was 76.95, which was 2.3 higher than the previous day. The implied volatity was 33.80, the open interest changed by -9 which decreased total open position to 74
On 25 Feb VOLTAS was trading at 1277.70. The strike last trading price was 76.95, which was 2.3 higher than the previous day. The implied volatity was 33.80, the open interest changed by -9 which decreased total open position to 74
On 24 Feb VOLTAS was trading at 1277.15. The strike last trading price was 74.9, which was 10.1 higher than the previous day. The implied volatity was 33.31, the open interest changed by 22 which increased total open position to 83
On 21 Feb VOLTAS was trading at 1269.00. The strike last trading price was 64.8, which was -15.8 lower than the previous day. The implied volatity was 31.30, the open interest changed by -1 which decreased total open position to 60
On 20 Feb VOLTAS was trading at 1279.15. The strike last trading price was 80.6, which was 1.65 higher than the previous day. The implied volatity was 34.48, the open interest changed by 3 which increased total open position to 61
On 19 Feb VOLTAS was trading at 1284.10. The strike last trading price was 78.45, which was 24.55 higher than the previous day. The implied volatity was 29.69, the open interest changed by -25 which decreased total open position to 68
On 18 Feb VOLTAS was trading at 1226.85. The strike last trading price was 51.35, which was -5.5 lower than the previous day. The implied volatity was 34.45, the open interest changed by 59 which increased total open position to 87
On 17 Feb VOLTAS was trading at 1241.60. The strike last trading price was 56.85, which was 6.8 higher than the previous day. The implied volatity was 30.17, the open interest changed by 4 which increased total open position to 29
On 14 Feb VOLTAS was trading at 1213.85. The strike last trading price was 47.55, which was -449.1 lower than the previous day. The implied volatity was 33.54, the open interest changed by 23 which increased total open position to 23
On 13 Feb VOLTAS was trading at 1248.55. The strike last trading price was 496.65, 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 12 Feb VOLTAS was trading at 1299.15. The strike last trading price was 496.65, 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 11 Feb VOLTAS was trading at 1292.65. The strike last trading price was 496.65, 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 10 Feb VOLTAS was trading at 1368.40. The strike last trading price was 496.65, 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 496.65, 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 6 Feb VOLTAS was trading at 1351.70. The strike last trading price was 496.65, 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 5 Feb VOLTAS was trading at 1394.50. The strike last trading price was 496.65, 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 4 Feb VOLTAS was trading at 1400.60. The strike last trading price was 496.65, 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 3 Feb VOLTAS was trading at 1401.30. The strike last trading price was 496.65, 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 1 Feb VOLTAS was trading at 1323.95. The strike last trading price was 496.65, 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 31 Jan VOLTAS was trading at 1260.85. The strike last trading price was 496.65, 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 30 Jan VOLTAS was trading at 1269.30. The strike last trading price was 496.65, 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 28 Jan VOLTAS was trading at 1430.95. 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 27 Jan VOLTAS was trading at 1418.75. 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 27MAR2025 1240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.34
Theta: -0.48
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1402.55 | 3.2 | 0.8 | 42.05 | 134 | 8 | 317 |
| 12 Mar | 1445.45 | 2.25 | -2 | 45.64 | 275 | -26 | 313 |
| 11 Mar | 1406.10 | 4.25 | -1.3 | 44.94 | 232 | -39 | 335 |
| 10 Mar | 1397.75 | 6 | 0.8 | 44.22 | 244 | 26 | 375 |
| 7 Mar | 1405.45 | 5.1 | -0.8 | 41.40 | 360 | -48 | 349 |
| 6 Mar | 1406.25 | 5.95 | -2.95 | 41.88 | 267 | -50 | 398 |
| 5 Mar | 1387.80 | 8.75 | 0.05 | 43.50 | 515 | -17 | 447 |
| 4 Mar | 1409.55 | 8.8 | -6.1 | 45.52 | 522 | 26 | 466 |
| 3 Mar | 1366.15 | 15 | -13.3 | 45.13 | 1,577 | 16 | 439 |
| 28 Feb | 1320.10 | 26.4 | 2.5 | 44.48 | 889 | 68 | 432 |
| 27 Feb | 1312.65 | 25.05 | -8.75 | 39.97 | 769 | 17 | 364 |
| 26 Feb | 1279.00 | 34.15 | -1.5 | 38.56 | 814 | 119 | 347 |
| 25 Feb | 1277.70 | 34.15 | -1.5 | 38.56 | 814 | 119 | 347 |
| 24 Feb | 1277.15 | 35.25 | -4.7 | 37.95 | 257 | 82 | 224 |
| 21 Feb | 1269.00 | 40.75 | 6.45 | 36.37 | 52 | 4 | 140 |
| 20 Feb | 1279.15 | 34 | -0.7 | 35.33 | 55 | 5 | 136 |
| 19 Feb | 1284.10 | 34.4 | -31.1 | 36.51 | 82 | 19 | 133 |
| 18 Feb | 1226.85 | 65.5 | 13.45 | 40.64 | 19 | -8 | 112 |
| 17 Feb | 1241.60 | 51.65 | -22.15 | 37.81 | 14 | -3 | 119 |
| 14 Feb | 1213.85 | 73.8 | 24.3 | 40.62 | 150 | 111 | 122 |
| 13 Feb | 1248.55 | 49.5 | 17.2 | 35.83 | 5 | 3 | 11 |
| 12 Feb | 1299.15 | 32.3 | 0 | 0.00 | 0 | 1 | 0 |
| 11 Feb | 1292.65 | 32.3 | 8.8 | 34.96 | 2 | 1 | 8 |
| 10 Feb | 1368.40 | 23.5 | -26.3 | 40.10 | 6 | 0 | 1 |
| 7 Feb | 1383.25 | 49.8 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Feb | 1351.70 | 49.8 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Feb | 1394.50 | 49.8 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Feb | 1400.60 | 49.8 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Feb | 1401.30 | 49.8 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Feb | 1323.95 | 49.8 | 0 | 0.00 | 0 | 1 | 0 |
| 31 Jan | 1260.85 | 49.8 | 46.85 | 35.45 | 1 | 0 | 0 |
| 30 Jan | 1269.30 | 2.95 | 0 | 2.88 | 0 | 0 | 0 |
| 28 Jan | 1430.95 | 2.95 | 0 | 10.08 | 0 | 0 | 0 |
| 27 Jan | 1418.75 | 2.95 | 0 | 9.49 | 0 | 0 | 0 |
For Voltas Ltd - strike price 1240 expiring on 27MAR2025
Delta for 1240 PE is -0.06
Historical price for 1240 PE is as follows
On 13 Mar VOLTAS was trading at 1402.55. The strike last trading price was 3.2, which was 0.8 higher than the previous day. The implied volatity was 42.05, the open interest changed by 8 which increased total open position to 317
On 12 Mar VOLTAS was trading at 1445.45. The strike last trading price was 2.25, which was -2 lower than the previous day. The implied volatity was 45.64, the open interest changed by -26 which decreased total open position to 313
On 11 Mar VOLTAS was trading at 1406.10. The strike last trading price was 4.25, which was -1.3 lower than the previous day. The implied volatity was 44.94, the open interest changed by -39 which decreased total open position to 335
On 10 Mar VOLTAS was trading at 1397.75. The strike last trading price was 6, which was 0.8 higher than the previous day. The implied volatity was 44.22, the open interest changed by 26 which increased total open position to 375
On 7 Mar VOLTAS was trading at 1405.45. The strike last trading price was 5.1, which was -0.8 lower than the previous day. The implied volatity was 41.40, the open interest changed by -48 which decreased total open position to 349
On 6 Mar VOLTAS was trading at 1406.25. The strike last trading price was 5.95, which was -2.95 lower than the previous day. The implied volatity was 41.88, the open interest changed by -50 which decreased total open position to 398
On 5 Mar VOLTAS was trading at 1387.80. The strike last trading price was 8.75, which was 0.05 higher than the previous day. The implied volatity was 43.50, the open interest changed by -17 which decreased total open position to 447
On 4 Mar VOLTAS was trading at 1409.55. The strike last trading price was 8.8, which was -6.1 lower than the previous day. The implied volatity was 45.52, the open interest changed by 26 which increased total open position to 466
On 3 Mar VOLTAS was trading at 1366.15. The strike last trading price was 15, which was -13.3 lower than the previous day. The implied volatity was 45.13, the open interest changed by 16 which increased total open position to 439
On 28 Feb VOLTAS was trading at 1320.10. The strike last trading price was 26.4, which was 2.5 higher than the previous day. The implied volatity was 44.48, the open interest changed by 68 which increased total open position to 432
On 27 Feb VOLTAS was trading at 1312.65. The strike last trading price was 25.05, which was -8.75 lower than the previous day. The implied volatity was 39.97, the open interest changed by 17 which increased total open position to 364
On 26 Feb VOLTAS was trading at 1279.00. The strike last trading price was 34.15, which was -1.5 lower than the previous day. The implied volatity was 38.56, the open interest changed by 119 which increased total open position to 347
On 25 Feb VOLTAS was trading at 1277.70. The strike last trading price was 34.15, which was -1.5 lower than the previous day. The implied volatity was 38.56, the open interest changed by 119 which increased total open position to 347
On 24 Feb VOLTAS was trading at 1277.15. The strike last trading price was 35.25, which was -4.7 lower than the previous day. The implied volatity was 37.95, the open interest changed by 82 which increased total open position to 224
On 21 Feb VOLTAS was trading at 1269.00. The strike last trading price was 40.75, which was 6.45 higher than the previous day. The implied volatity was 36.37, the open interest changed by 4 which increased total open position to 140
On 20 Feb VOLTAS was trading at 1279.15. The strike last trading price was 34, which was -0.7 lower than the previous day. The implied volatity was 35.33, the open interest changed by 5 which increased total open position to 136
On 19 Feb VOLTAS was trading at 1284.10. The strike last trading price was 34.4, which was -31.1 lower than the previous day. The implied volatity was 36.51, the open interest changed by 19 which increased total open position to 133
On 18 Feb VOLTAS was trading at 1226.85. The strike last trading price was 65.5, which was 13.45 higher than the previous day. The implied volatity was 40.64, the open interest changed by -8 which decreased total open position to 112
On 17 Feb VOLTAS was trading at 1241.60. The strike last trading price was 51.65, which was -22.15 lower than the previous day. The implied volatity was 37.81, the open interest changed by -3 which decreased total open position to 119
On 14 Feb VOLTAS was trading at 1213.85. The strike last trading price was 73.8, which was 24.3 higher than the previous day. The implied volatity was 40.62, the open interest changed by 111 which increased total open position to 122
On 13 Feb VOLTAS was trading at 1248.55. The strike last trading price was 49.5, which was 17.2 higher than the previous day. The implied volatity was 35.83, the open interest changed by 3 which increased total open position to 11
On 12 Feb VOLTAS was trading at 1299.15. The strike last trading price was 32.3, 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 11 Feb VOLTAS was trading at 1292.65. The strike last trading price was 32.3, which was 8.8 higher than the previous day. The implied volatity was 34.96, the open interest changed by 1 which increased total open position to 8
On 10 Feb VOLTAS was trading at 1368.40. The strike last trading price was 23.5, which was -26.3 lower than the previous day. The implied volatity was 40.10, the open interest changed by 0 which decreased total open position to 1
On 7 Feb VOLTAS was trading at 1383.25. The strike last trading price was 49.8, 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 49.8, 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 49.8, 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 Feb VOLTAS was trading at 1400.60. The strike last trading price was 49.8, 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 Feb VOLTAS was trading at 1401.30. The strike last trading price was 49.8, 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 1 Feb VOLTAS was trading at 1323.95. The strike last trading price was 49.8, 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 31 Jan VOLTAS was trading at 1260.85. The strike last trading price was 49.8, which was 46.85 higher than the previous day. The implied volatity was 35.45, 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 2.95, which was 0 lower than the previous day. The implied volatity was 2.88, the open interest changed by 0 which decreased total open position to 0
On 28 Jan VOLTAS was trading at 1430.95. The strike last trading price was 2.95, which was 0 lower than the previous day. The implied volatity was 10.08, the open interest changed by 0 which decreased total open position to 0
On 27 Jan VOLTAS was trading at 1418.75. The strike last trading price was 2.95, which was 0 lower than the previous day. The implied volatity was 9.49, the open interest changed by 0 which decreased total open position to 0
