VOLTAS
Voltas Ltd
Historical option data for VOLTAS
13 Mar 2025 04:12 PM IST
| VOLTAS 27MAR2025 1260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1402.55 | 139.15 | -49.45 | - | 10 | -2 | 302 | |||
| 12 Mar | 1445.45 | 188.6 | 54.9 | - | 8 | 1 | 305 | |||
| 11 Mar | 1406.10 | 133.7 | -42.55 | - | 10 | -1 | 304 | |||
| 10 Mar | 1397.75 | 176.25 | 25.55 | 78.65 | 1 | 2 | 305 | |||
|
|
||||||||||
| 7 Mar | 1405.45 | 150.7 | -2.75 | - | 9 | -1 | 303 | |||
| 6 Mar | 1406.25 | 152.8 | 12.85 | - | 8 | -1 | 304 | |||
| 5 Mar | 1387.80 | 140.45 | -10.55 | - | 35 | 4 | 305 | |||
| 4 Mar | 1409.55 | 151 | 32.9 | - | 19 | -3 | 301 | |||
| 3 Mar | 1366.15 | 118.1 | 40.4 | 23.18 | 292 | -12 | 304 | |||
| 28 Feb | 1320.10 | 76.95 | -11.7 | 20.06 | 342 | 35 | 313 | |||
| 27 Feb | 1312.65 | 85.05 | 20.3 | 35.11 | 480 | 41 | 278 | |||
| 26 Feb | 1279.00 | 64.7 | 1.8 | 33.65 | 458 | 53 | 240 | |||
| 25 Feb | 1277.70 | 64.7 | 1.8 | 33.65 | 458 | 56 | 240 | |||
| 24 Feb | 1277.15 | 63.4 | 4.55 | 33.55 | 820 | 128 | 184 | |||
| 21 Feb | 1269.00 | 56.25 | -8.95 | 32.88 | 39 | 14 | 56 | |||
| 20 Feb | 1279.15 | 65.2 | -1.25 | 32.05 | 62 | 0 | 42 | |||
| 19 Feb | 1284.10 | 66.45 | 23.25 | 29.98 | 89 | -28 | 43 | |||
| 18 Feb | 1226.85 | 43.2 | -5.75 | 34.76 | 27 | 6 | 72 | |||
| 17 Feb | 1241.60 | 49.9 | 5.15 | 32.05 | 22 | 1 | 67 | |||
| 14 Feb | 1213.85 | 44.75 | -12.85 | 36.93 | 28 | 16 | 66 | |||
| 13 Feb | 1248.55 | 57.3 | -15.45 | 33.26 | 59 | 42 | 46 | |||
| 12 Feb | 1299.15 | 72.75 | -73.1 | 23.02 | 2 | 1 | 3 | |||
| 11 Feb | 1292.65 | 145.85 | -14.15 | 68.67 | 1 | 0 | 1 | |||
| 10 Feb | 1368.40 | 160 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Feb | 1383.25 | 160 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Feb | 1351.70 | 160 | 82.2 | 50.71 | 1 | 0 | 1 | |||
| 5 Feb | 1394.50 | 77.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Feb | 1400.60 | 77.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Feb | 1401.30 | 77.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Feb | 1323.95 | 77.8 | 0 | 0.00 | 0 | 0 | 0 | |||
For Voltas Ltd - strike price 1260 expiring on 27MAR2025
Delta for 1260 CE is -
Historical price for 1260 CE is as follows
On 13 Mar VOLTAS was trading at 1402.55. The strike last trading price was 139.15, which was -49.45 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 302
On 12 Mar VOLTAS was trading at 1445.45. The strike last trading price was 188.6, which was 54.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 305
On 11 Mar VOLTAS was trading at 1406.10. The strike last trading price was 133.7, which was -42.55 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 304
On 10 Mar VOLTAS was trading at 1397.75. The strike last trading price was 176.25, which was 25.55 higher than the previous day. The implied volatity was 78.65, the open interest changed by 2 which increased total open position to 305
On 7 Mar VOLTAS was trading at 1405.45. The strike last trading price was 150.7, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 303
On 6 Mar VOLTAS was trading at 1406.25. The strike last trading price was 152.8, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 304
On 5 Mar VOLTAS was trading at 1387.80. The strike last trading price was 140.45, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 305
On 4 Mar VOLTAS was trading at 1409.55. The strike last trading price was 151, which was 32.9 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 301
On 3 Mar VOLTAS was trading at 1366.15. The strike last trading price was 118.1, which was 40.4 higher than the previous day. The implied volatity was 23.18, the open interest changed by -12 which decreased total open position to 304
On 28 Feb VOLTAS was trading at 1320.10. The strike last trading price was 76.95, which was -11.7 lower than the previous day. The implied volatity was 20.06, the open interest changed by 35 which increased total open position to 313
On 27 Feb VOLTAS was trading at 1312.65. The strike last trading price was 85.05, which was 20.3 higher than the previous day. The implied volatity was 35.11, the open interest changed by 41 which increased total open position to 278
On 26 Feb VOLTAS was trading at 1279.00. The strike last trading price was 64.7, which was 1.8 higher than the previous day. The implied volatity was 33.65, the open interest changed by 53 which increased total open position to 240
On 25 Feb VOLTAS was trading at 1277.70. The strike last trading price was 64.7, which was 1.8 higher than the previous day. The implied volatity was 33.65, the open interest changed by 56 which increased total open position to 240
On 24 Feb VOLTAS was trading at 1277.15. The strike last trading price was 63.4, which was 4.55 higher than the previous day. The implied volatity was 33.55, the open interest changed by 128 which increased total open position to 184
On 21 Feb VOLTAS was trading at 1269.00. The strike last trading price was 56.25, which was -8.95 lower than the previous day. The implied volatity was 32.88, the open interest changed by 14 which increased total open position to 56
On 20 Feb VOLTAS was trading at 1279.15. The strike last trading price was 65.2, which was -1.25 lower than the previous day. The implied volatity was 32.05, the open interest changed by 0 which decreased total open position to 42
On 19 Feb VOLTAS was trading at 1284.10. The strike last trading price was 66.45, which was 23.25 higher than the previous day. The implied volatity was 29.98, the open interest changed by -28 which decreased total open position to 43
On 18 Feb VOLTAS was trading at 1226.85. The strike last trading price was 43.2, which was -5.75 lower than the previous day. The implied volatity was 34.76, the open interest changed by 6 which increased total open position to 72
On 17 Feb VOLTAS was trading at 1241.60. The strike last trading price was 49.9, which was 5.15 higher than the previous day. The implied volatity was 32.05, the open interest changed by 1 which increased total open position to 67
On 14 Feb VOLTAS was trading at 1213.85. The strike last trading price was 44.75, which was -12.85 lower than the previous day. The implied volatity was 36.93, the open interest changed by 16 which increased total open position to 66
On 13 Feb VOLTAS was trading at 1248.55. The strike last trading price was 57.3, which was -15.45 lower than the previous day. The implied volatity was 33.26, the open interest changed by 42 which increased total open position to 46
On 12 Feb VOLTAS was trading at 1299.15. The strike last trading price was 72.75, which was -73.1 lower than the previous day. The implied volatity was 23.02, the open interest changed by 1 which increased total open position to 3
On 11 Feb VOLTAS was trading at 1292.65. The strike last trading price was 145.85, which was -14.15 lower than the previous day. The implied volatity was 68.67, the open interest changed by 0 which decreased total open position to 1
On 10 Feb VOLTAS was trading at 1368.40. The strike last trading price was 160, 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 160, 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 160, which was 82.2 higher than the previous day. The implied volatity was 50.71, the open interest changed by 0 which decreased total open position to 1
On 5 Feb VOLTAS was trading at 1394.50. The strike last trading price was 77.8, 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 77.8, 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 77.8, 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 77.8, 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
| VOLTAS 27MAR2025 1260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.45
Theta: -0.64
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1402.55 | 5.1 | 2.15 | 42.39 | 208 | -51 | 307 |
| 12 Mar | 1445.45 | 2.95 | -2.8 | 44.14 | 384 | -16 | 368 |
| 11 Mar | 1406.10 | 5.7 | -1.75 | 43.95 | 353 | -36 | 385 |
| 10 Mar | 1397.75 | 8 | 1 | 43.37 | 347 | 0 | 420 |
| 7 Mar | 1405.45 | 6.65 | -1.05 | 40.33 | 272 | -23 | 420 |
| 6 Mar | 1406.25 | 7.7 | -3.7 | 40.89 | 173 | 10 | 442 |
| 5 Mar | 1387.80 | 10.75 | -0.2 | 42.11 | 370 | 34 | 435 |
| 4 Mar | 1409.55 | 10.9 | -7.75 | 44.45 | 683 | 16 | 399 |
| 3 Mar | 1366.15 | 18.65 | -16.3 | 44.42 | 2,240 | -60 | 389 |
| 28 Feb | 1320.10 | 33.4 | 4.25 | 44.96 | 1,260 | -41 | 450 |
| 27 Feb | 1312.65 | 30.35 | -10.95 | 38.98 | 911 | 72 | 491 |
| 26 Feb | 1279.00 | 42 | -0.75 | 38.35 | 808 | 235 | 417 |
| 25 Feb | 1277.70 | 42 | -0.75 | 38.35 | 808 | 233 | 417 |
| 24 Feb | 1277.15 | 42.85 | -6.65 | 37.45 | 427 | 164 | 197 |
| 21 Feb | 1269.00 | 51 | 5.7 | 37.12 | 43 | 17 | 32 |
| 20 Feb | 1279.15 | 45.3 | 2.8 | 37.38 | 7 | 4 | 14 |
| 19 Feb | 1284.10 | 42.5 | -28.95 | 36.59 | 16 | 9 | 9 |
| 18 Feb | 1226.85 | 71.45 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1241.60 | 71.45 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 1213.85 | 71.45 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1248.55 | 71.45 | 0 | 0.20 | 0 | 0 | 0 |
| 12 Feb | 1299.15 | 71.45 | 0 | 3.47 | 0 | 0 | 0 |
| 11 Feb | 1292.65 | 71.45 | 0 | 3.19 | 0 | 0 | 0 |
| 10 Feb | 1368.40 | 71.45 | 0 | 6.93 | 0 | 0 | 0 |
| 7 Feb | 1383.25 | 71.45 | 0 | 7.89 | 0 | 0 | 0 |
| 6 Feb | 1351.70 | 71.45 | 0 | 6.21 | 0 | 0 | 0 |
| 5 Feb | 1394.50 | 71.45 | 0 | 8.34 | 0 | 0 | 0 |
| 4 Feb | 1400.60 | 71.45 | 0 | 8.25 | 0 | 0 | 0 |
| 3 Feb | 1401.30 | 71.45 | 0 | 8.55 | 0 | 0 | 0 |
| 1 Feb | 1323.95 | 71.45 | 0 | 4.42 | 0 | 0 | 0 |
For Voltas Ltd - strike price 1260 expiring on 27MAR2025
Delta for 1260 PE is -0.09
Historical price for 1260 PE is as follows
On 13 Mar VOLTAS was trading at 1402.55. The strike last trading price was 5.1, which was 2.15 higher than the previous day. The implied volatity was 42.39, the open interest changed by -51 which decreased total open position to 307
On 12 Mar VOLTAS was trading at 1445.45. The strike last trading price was 2.95, which was -2.8 lower than the previous day. The implied volatity was 44.14, the open interest changed by -16 which decreased total open position to 368
On 11 Mar VOLTAS was trading at 1406.10. The strike last trading price was 5.7, which was -1.75 lower than the previous day. The implied volatity was 43.95, the open interest changed by -36 which decreased total open position to 385
On 10 Mar VOLTAS was trading at 1397.75. The strike last trading price was 8, which was 1 higher than the previous day. The implied volatity was 43.37, the open interest changed by 0 which decreased total open position to 420
On 7 Mar VOLTAS was trading at 1405.45. The strike last trading price was 6.65, which was -1.05 lower than the previous day. The implied volatity was 40.33, the open interest changed by -23 which decreased total open position to 420
On 6 Mar VOLTAS was trading at 1406.25. The strike last trading price was 7.7, which was -3.7 lower than the previous day. The implied volatity was 40.89, the open interest changed by 10 which increased total open position to 442
On 5 Mar VOLTAS was trading at 1387.80. The strike last trading price was 10.75, which was -0.2 lower than the previous day. The implied volatity was 42.11, the open interest changed by 34 which increased total open position to 435
On 4 Mar VOLTAS was trading at 1409.55. The strike last trading price was 10.9, which was -7.75 lower than the previous day. The implied volatity was 44.45, the open interest changed by 16 which increased total open position to 399
On 3 Mar VOLTAS was trading at 1366.15. The strike last trading price was 18.65, which was -16.3 lower than the previous day. The implied volatity was 44.42, the open interest changed by -60 which decreased total open position to 389
On 28 Feb VOLTAS was trading at 1320.10. The strike last trading price was 33.4, which was 4.25 higher than the previous day. The implied volatity was 44.96, the open interest changed by -41 which decreased total open position to 450
On 27 Feb VOLTAS was trading at 1312.65. The strike last trading price was 30.35, which was -10.95 lower than the previous day. The implied volatity was 38.98, the open interest changed by 72 which increased total open position to 491
On 26 Feb VOLTAS was trading at 1279.00. The strike last trading price was 42, which was -0.75 lower than the previous day. The implied volatity was 38.35, the open interest changed by 235 which increased total open position to 417
On 25 Feb VOLTAS was trading at 1277.70. The strike last trading price was 42, which was -0.75 lower than the previous day. The implied volatity was 38.35, the open interest changed by 233 which increased total open position to 417
On 24 Feb VOLTAS was trading at 1277.15. The strike last trading price was 42.85, which was -6.65 lower than the previous day. The implied volatity was 37.45, the open interest changed by 164 which increased total open position to 197
On 21 Feb VOLTAS was trading at 1269.00. The strike last trading price was 51, which was 5.7 higher than the previous day. The implied volatity was 37.12, the open interest changed by 17 which increased total open position to 32
On 20 Feb VOLTAS was trading at 1279.15. The strike last trading price was 45.3, which was 2.8 higher than the previous day. The implied volatity was 37.38, the open interest changed by 4 which increased total open position to 14
On 19 Feb VOLTAS was trading at 1284.10. The strike last trading price was 42.5, which was -28.95 lower than the previous day. The implied volatity was 36.59, the open interest changed by 9 which increased total open position to 9
On 18 Feb VOLTAS was trading at 1226.85. The strike last trading price was 71.45, 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 71.45, 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 71.45, 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 71.45, which was 0 lower than the previous day. The implied volatity was 0.20, 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 71.45, which was 0 lower than the previous day. The implied volatity was 3.47, 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 71.45, which was 0 lower than the previous day. The implied volatity was 3.19, 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 71.45, which was 0 lower than the previous day. The implied volatity was 6.93, 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 71.45, which was 0 lower than the previous day. The implied volatity was 7.89, 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 71.45, which was 0 lower than the previous day. The implied volatity was 6.21, 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 71.45, which was 0 lower than the previous day. The implied volatity was 8.34, 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 71.45, which was 0 lower than the previous day. The implied volatity was 8.25, 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 71.45, which was 0 lower than the previous day. The implied volatity was 8.55, 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 71.45, which was 0 lower than the previous day. The implied volatity was 4.42, the open interest changed by 0 which decreased total open position to 0
