Historical option data for VOLTAS
11 Jun 2026 04:12 PM IST
| VOLTAS 30-Jun-2026 (18d) 1280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0.01
Theta: -1.04
Gamma: 0.00426
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 1277.30 | 39.5 | -5.65 (-12.51%) | 31.69 | 629 | -39 | 779 | |||||||||
| 10 Jun | 1290.00 | 45.95 | -11.5 (-20.02%) | 30.99 | 387 | 6 | 818 | |||||||||
| 9 Jun | 1304.40 | 55 | 12.3 (28.81%) | 33.65 | 479 | -50 | 811 | |||||||||
| 8 Jun | 1276.20 | 40.75 | -11.25 (-21.63%) | 33.07 | 1,052 | -50 | 858 | |||||||||
| 5 Jun | 1298.30 | 50.3 | -0.7 (-1.37%) | 26.52 | 1,078 | 48 | 908 | |||||||||
| 4 Jun | 1286.50 | 51.1 | 21.55 (72.93%) | 33.95 | 8,661 | 73 | 859 | |||||||||
| 3 Jun | 1235.00 | 29.45 | -2.6 (-8.11%) | 34.04 | 309 | 15 | 785 | |||||||||
| 2 Jun | 1240.40 | 31.85 | 6.2 (24.17%) | 33.46 | 482 | 4 | 771 | |||||||||
| 1 Jun | 1228.40 | 26 | -7.5 (-22.39%) | 31.09 | 495 | 53 | 764 | |||||||||
| 29 May | 1245.70 | 37 | -5 (-11.90%) | 29.58 | 740 | 140 | 710 | |||||||||
| 27 May | 1261.80 | 42.55 | -0.9 (-2.07%) | 30.35 | 779 | 73 | 568 | |||||||||
| 26 May | 1271.40 | 43.65 | -6.3 (-12.61%) | 27.73 | 735 | 238 | 494 | |||||||||
| 25 May | 1284.00 | 50.5 | 3 (6.32%) | 26.61 | 399 | 49 | 243 | |||||||||
| 22 May | 1268.10 | 47.8 | -4.25 (-8.17%) | 29.97 | 109 | 54 | 194 | |||||||||
| 21 May | 1273.50 | 50.7 | -8.95 (-15.00%) | 29.52 | 175 | 69 | 140 | |||||||||
| 20 May | 1295.80 | 59.7 | -5.3 (-8.15%) | 27.38 | 33 | 12 | 70 | |||||||||
| 19 May | 1302.60 | 65 | 25 (62.50%) | 28.08 | 62 | 12 | 58 | |||||||||
| 18 May | 1252.80 | 40.5 | 2.5 (6.58%) | 31.77 | 82 | 2 | 46 | |||||||||
| 15 May | 1230.70 | 38.85 | -31.15 (-44.50%) | 31.95 | 60 | 34 | 43 | |||||||||
| 14 May | 1293.50 | 70 | 11.15 (18.95%) | 33.47 | 11 | 0 | 9 | |||||||||
| 13 May | 1258.90 | 60 | -143.45 (-70.51%) | 0 | 8 | 7 | 8 | |||||||||
| 12 May | 1269.60 | 203.45 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 11 May | 1306.50 | 203.45 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 8 May | 1324.80 | 203.45 | -26.2 (-11.41%) | - | 0 | 0 | 1 | |||||||||
| 7 May | 1363.90 | 203.45 | -26.2 (-11.41%) | - | 0 | 0 | 1 | |||||||||
| 6 May | 1379.60 | 203.45 | -26.2 (-11.41%) | - | 0 | 0 | 1 | |||||||||
| 5 May | 1375.90 | 203.45 | -26.2 (-11.41%) | - | 0 | 0 | 1 | |||||||||
| 4 May | 1454.20 | 203.45 | -26.2 (-11.41%) | - | 0 | 0 | 1 | |||||||||
| 30 Apr | 1430.40 | 203.45 | -26.2 (-11.41%) | 0.94 | 0 | 0 | 1 | |||||||||
| 29 Apr | 1474.80 | 203.45 | 96 (89.34%) | 0.94 | 1 | 0 | 0 | |||||||||
| 13 Apr | 1361.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1315.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1283.90 | 0 | 0 (0.00%) | 0.34 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1264.80 | 0 | 0 (0.00%) | 0.07 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1220.20 | 0 | 0 (0.00%) | 1.43 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1252.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1235.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Voltas Ltd - strike price 1280 expiring on 30JUN2026
Delta for 1280 CE is 0.53
Historical price for 1280 CE is as follows
On 11 Jun VOLTAS was trading at 1277.30. The strike last trading price was 39.5, which was -5.65 lower than the previous day. The implied volatity was 31.69, the open interest changed by -39 which decreased total open position to 779
On 10 Jun VOLTAS was trading at 1290.00. The strike last trading price was 45.95, which was -11.5 lower than the previous day. The implied volatity was 30.99, the open interest changed by 6 which increased total open position to 818
On 9 Jun VOLTAS was trading at 1304.40. The strike last trading price was 55, which was 12.3 higher than the previous day. The implied volatity was 33.65, the open interest changed by -50 which decreased total open position to 811
On 8 Jun VOLTAS was trading at 1276.20. The strike last trading price was 40.75, which was -11.25 lower than the previous day. The implied volatity was 33.07, the open interest changed by -50 which decreased total open position to 858
On 5 Jun VOLTAS was trading at 1298.30. The strike last trading price was 50.3, which was -0.7 lower than the previous day. The implied volatity was 26.52, the open interest changed by 48 which increased total open position to 908
On 4 Jun VOLTAS was trading at 1286.50. The strike last trading price was 51.1, which was 21.55 higher than the previous day. The implied volatity was 33.95, the open interest changed by 73 which increased total open position to 859
On 3 Jun VOLTAS was trading at 1235.00. The strike last trading price was 29.45, which was -2.6 lower than the previous day. The implied volatity was 34.04, the open interest changed by 15 which increased total open position to 785
On 2 Jun VOLTAS was trading at 1240.40. The strike last trading price was 31.85, which was 6.2 higher than the previous day. The implied volatity was 33.46, the open interest changed by 4 which increased total open position to 771
On 1 Jun VOLTAS was trading at 1228.40. The strike last trading price was 26, which was -7.5 lower than the previous day. The implied volatity was 31.09, the open interest changed by 53 which increased total open position to 764
On 29 May VOLTAS was trading at 1245.70. The strike last trading price was 37, which was -5 lower than the previous day. The implied volatity was 29.58, the open interest changed by 140 which increased total open position to 710
On 27 May VOLTAS was trading at 1261.80. The strike last trading price was 42.55, which was -0.9 lower than the previous day. The implied volatity was 30.35, the open interest changed by 73 which increased total open position to 568
On 26 May VOLTAS was trading at 1271.40. The strike last trading price was 43.65, which was -6.3 lower than the previous day. The implied volatity was 27.73, the open interest changed by 238 which increased total open position to 494
On 25 May VOLTAS was trading at 1284.00. The strike last trading price was 50.5, which was 3 higher than the previous day. The implied volatity was 26.61, the open interest changed by 49 which increased total open position to 243
On 22 May VOLTAS was trading at 1268.10. The strike last trading price was 47.8, which was -4.25 lower than the previous day. The implied volatity was 29.97, the open interest changed by 54 which increased total open position to 194
On 21 May VOLTAS was trading at 1273.50. The strike last trading price was 50.7, which was -8.95 lower than the previous day. The implied volatity was 29.52, the open interest changed by 69 which increased total open position to 140
On 20 May VOLTAS was trading at 1295.80. The strike last trading price was 59.7, which was -5.3 lower than the previous day. The implied volatity was 27.38, the open interest changed by 12 which increased total open position to 70
On 19 May VOLTAS was trading at 1302.60. The strike last trading price was 65, which was 25 higher than the previous day. The implied volatity was 28.08, the open interest changed by 12 which increased total open position to 58
On 18 May VOLTAS was trading at 1252.80. The strike last trading price was 40.5, which was 2.5 higher than the previous day. The implied volatity was 31.77, the open interest changed by 2 which increased total open position to 46
On 15 May VOLTAS was trading at 1230.70. The strike last trading price was 38.85, which was -31.15 lower than the previous day. The implied volatity was 31.95, the open interest changed by 34 which increased total open position to 43
On 14 May VOLTAS was trading at 1293.50. The strike last trading price was 70, which was 11.15 higher than the previous day. The implied volatity was 33.47, the open interest changed by 0 which decreased total open position to 9
On 13 May VOLTAS was trading at 1258.90. The strike last trading price was 60, which was -143.45 lower than the previous day. The implied volatity was 0, the open interest changed by 7 which increased total open position to 8
On 12 May VOLTAS was trading at 1269.60. The strike last trading price was 203.45, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 11 May VOLTAS was trading at 1306.50. The strike last trading price was 203.45, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 8 May VOLTAS was trading at 1324.80. The strike last trading price was 203.45, which was -26.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 May VOLTAS was trading at 1363.90. The strike last trading price was 203.45, which was -26.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May VOLTAS was trading at 1379.60. The strike last trading price was 203.45, which was -26.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 May VOLTAS was trading at 1375.90. The strike last trading price was 203.45, which was -26.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 May VOLTAS was trading at 1454.20. The strike last trading price was 203.45, which was -26.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Apr VOLTAS was trading at 1430.40. The strike last trading price was 203.45, which was -26.2 lower than the previous day. The implied volatity was 0.94, the open interest changed by 0 which decreased total open position to 1
On 29 Apr VOLTAS was trading at 1474.80. The strike last trading price was 203.45, which was 96 higher than the previous day. The implied volatity was 0.94, the open interest changed by 0 which decreased total open position to 0
On 13 Apr VOLTAS was trading at 1361.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr VOLTAS was trading at 1315.60. 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 9 Apr VOLTAS was trading at 1283.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0
On 8 Apr VOLTAS was trading at 1264.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
On 7 Apr VOLTAS was trading at 1220.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.43, the open interest changed by 0 which decreased total open position to 0
On 6 Apr VOLTAS was trading at 1252.00. 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 2 Apr VOLTAS was trading at 1235.40. 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 30-Jun-2026 (18d) 1280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0.01
Theta: -0.88
Gamma: 0.00412
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 1277.30 | 36.2 | 0.6 (1.69%) | 32.73 | 652 | -9 | 568 |
| 10 Jun | 1290.00 | 34.4 | 4.5 (15.05%) | 34.61 | 823 | -19 | 577 |
| 9 Jun | 1304.40 | 30.15 | -16.15 (-34.88%) | 34.37 | 732 | 41 | 598 |
| 8 Jun | 1276.20 | 47.85 | 9.1 (23.48%) | 37.17 | 1,240 | -11 | 552 |
| 5 Jun | 1298.30 | 39.35 | -3.3 (-7.74%) | 37.88 | 1,058 | -37 | 582 |
| 4 Jun | 1286.50 | 43 | -27.65 (-39.14%) | 34.52 | 2,823 | 247 | 619 |
| 3 Jun | 1235.00 | 70.25 | 3.85 (5.80%) | 35.03 | 45 | -3 | 371 |
| 2 Jun | 1240.40 | 66 | -11.9 (-15.28%) | 33.26 | 70 | -15 | 374 |
| 1 Jun | 1228.40 | 76.25 | 7 (10.11%) | 37.24 | 76 | 5 | 389 |
| 29 May | 1245.70 | 63.1 | 5.05 (8.70%) | 48.61 | 124 | 19 | 384 |
| 27 May | 1261.80 | 57.5 | -2.55 (-4.25%) | 33.85 | 189 | 51 | 365 |
| 26 May | 1271.40 | 60.3 | -0.35 (-0.58%) | 38.09 | 302 | 147 | 313 |
| 25 May | 1284.00 | 59.65 | -10.35 (-14.79%) | 41.39 | 252 | 77 | 164 |
| 22 May | 1268.10 | 70 | 3.6 (5.42%) | 40.84 | 16 | 5 | 87 |
| 21 May | 1273.50 | 68 | 8.8 (14.86%) | 40.82 | 101 | 39 | 81 |
| 20 May | 1295.80 | 59.2 | 1.1 (1.89%) | 40.78 | 33 | 8 | 40 |
| 19 May | 1302.60 | 58.1 | -9.65 (-14.24%) | 41.73 | 23 | 13 | 32 |
| 18 May | 1252.80 | 67.75 | 67.75 (0.00%) | - | 0 | 0 | 19 |
| 15 May | 1230.70 | 67.75 | 0 (0.00%) | - | 0 | 0 | 19 |
| 14 May | 1293.50 | 67.75 | -15.1 (-18.23%) | 0 | 1 | 1 | 19 |
| 13 May | 1258.90 | 82.85 | -2.15 (-2.53%) | 0 | 5 | 1 | 18 |
| 12 May | 1269.60 | 85 | 26 (44.07%) | 0 | 2 | 1 | 16 |
| 11 May | 1306.50 | 59 | 0 (0.00%) | 0 | 0 | 0 | 15 |
| 8 May | 1324.80 | 59 | 32.7 (124.33%) | 43.81 | 4 | 3 | 14 |
| 7 May | 1363.90 | 26.3 | 26.3 | - | 0 | 0 | 11 |
| 6 May | 1379.60 | 26.3 | 26.3 | - | 0 | 0 | 11 |
| 5 May | 1375.90 | 26.3 | 26.3 (-26.94%) | 41.1 | 0 | 0 | 11 |
| 4 May | 1454.20 | 26.3 | -9.7 (-26.94%) | 41.1 | 1 | 0 | 10 |
| 30 Apr | 1430.40 | 36 | -55.7 (-60.74%) | 43.71 | 10 | 0 | 0 |
| 29 Apr | 1474.80 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1361.60 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 1315.60 | 0 | 0 (0.00%) | 2.57 | 0 | 0 | 0 |
| 9 Apr | 1283.90 | 0 | 0 (0.00%) | 0.42 | 0 | 0 | 0 |
| 8 Apr | 1264.80 | 0 | 0 (0.00%) | 0.53 | 0 | 0 | 0 |
| 7 Apr | 1220.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1252.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1235.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Voltas Ltd - strike price 1280 expiring on 30JUN2026
Delta for 1280 PE is -0.47
Historical price for 1280 PE is as follows
On 11 Jun VOLTAS was trading at 1277.30. The strike last trading price was 36.2, which was 0.6 higher than the previous day. The implied volatity was 32.73, the open interest changed by -9 which decreased total open position to 568
On 10 Jun VOLTAS was trading at 1290.00. The strike last trading price was 34.4, which was 4.5 higher than the previous day. The implied volatity was 34.61, the open interest changed by -19 which decreased total open position to 577
On 9 Jun VOLTAS was trading at 1304.40. The strike last trading price was 30.15, which was -16.15 lower than the previous day. The implied volatity was 34.37, the open interest changed by 41 which increased total open position to 598
On 8 Jun VOLTAS was trading at 1276.20. The strike last trading price was 47.85, which was 9.1 higher than the previous day. The implied volatity was 37.17, the open interest changed by -11 which decreased total open position to 552
On 5 Jun VOLTAS was trading at 1298.30. The strike last trading price was 39.35, which was -3.3 lower than the previous day. The implied volatity was 37.88, the open interest changed by -37 which decreased total open position to 582
On 4 Jun VOLTAS was trading at 1286.50. The strike last trading price was 43, which was -27.65 lower than the previous day. The implied volatity was 34.52, the open interest changed by 247 which increased total open position to 619
On 3 Jun VOLTAS was trading at 1235.00. The strike last trading price was 70.25, which was 3.85 higher than the previous day. The implied volatity was 35.03, the open interest changed by -3 which decreased total open position to 371
On 2 Jun VOLTAS was trading at 1240.40. The strike last trading price was 66, which was -11.9 lower than the previous day. The implied volatity was 33.26, the open interest changed by -15 which decreased total open position to 374
On 1 Jun VOLTAS was trading at 1228.40. The strike last trading price was 76.25, which was 7 higher than the previous day. The implied volatity was 37.24, the open interest changed by 5 which increased total open position to 389
On 29 May VOLTAS was trading at 1245.70. The strike last trading price was 63.1, which was 5.05 higher than the previous day. The implied volatity was 48.61, the open interest changed by 19 which increased total open position to 384
On 27 May VOLTAS was trading at 1261.80. The strike last trading price was 57.5, which was -2.55 lower than the previous day. The implied volatity was 33.85, the open interest changed by 51 which increased total open position to 365
On 26 May VOLTAS was trading at 1271.40. The strike last trading price was 60.3, which was -0.35 lower than the previous day. The implied volatity was 38.09, the open interest changed by 147 which increased total open position to 313
On 25 May VOLTAS was trading at 1284.00. The strike last trading price was 59.65, which was -10.35 lower than the previous day. The implied volatity was 41.39, the open interest changed by 77 which increased total open position to 164
On 22 May VOLTAS was trading at 1268.10. The strike last trading price was 70, which was 3.6 higher than the previous day. The implied volatity was 40.84, the open interest changed by 5 which increased total open position to 87
On 21 May VOLTAS was trading at 1273.50. The strike last trading price was 68, which was 8.8 higher than the previous day. The implied volatity was 40.82, the open interest changed by 39 which increased total open position to 81
On 20 May VOLTAS was trading at 1295.80. The strike last trading price was 59.2, which was 1.1 higher than the previous day. The implied volatity was 40.78, the open interest changed by 8 which increased total open position to 40
On 19 May VOLTAS was trading at 1302.60. The strike last trading price was 58.1, which was -9.65 lower than the previous day. The implied volatity was 41.73, the open interest changed by 13 which increased total open position to 32
On 18 May VOLTAS was trading at 1252.80. The strike last trading price was 67.75, which was 67.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 15 May VOLTAS was trading at 1230.70. The strike last trading price was 67.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 14 May VOLTAS was trading at 1293.50. The strike last trading price was 67.75, which was -15.1 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 19
On 13 May VOLTAS was trading at 1258.90. The strike last trading price was 82.85, which was -2.15 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 18
On 12 May VOLTAS was trading at 1269.60. The strike last trading price was 85, which was 26 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 16
On 11 May VOLTAS was trading at 1306.50. The strike last trading price was 59, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 15
On 8 May VOLTAS was trading at 1324.80. The strike last trading price was 59, which was 32.7 higher than the previous day. The implied volatity was 43.81, the open interest changed by 3 which increased total open position to 14
On 7 May VOLTAS was trading at 1363.90. The strike last trading price was 26.3, which was 26.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 6 May VOLTAS was trading at 1379.60. The strike last trading price was 26.3, which was 26.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 5 May VOLTAS was trading at 1375.90. The strike last trading price was 26.3, which was 26.3 higher than the previous day. The implied volatity was 41.1, the open interest changed by 0 which decreased total open position to 11
On 4 May VOLTAS was trading at 1454.20. The strike last trading price was 26.3, which was -9.7 lower than the previous day. The implied volatity was 41.1, the open interest changed by 0 which decreased total open position to 10
On 30 Apr VOLTAS was trading at 1430.40. The strike last trading price was 36, which was -55.7 lower than the previous day. The implied volatity was 43.71, the open interest changed by 0 which decreased total open position to 0
On 29 Apr VOLTAS was trading at 1474.80. 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 13 Apr VOLTAS was trading at 1361.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr VOLTAS was trading at 1315.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.57, the open interest changed by 0 which decreased total open position to 0
On 9 Apr VOLTAS was trading at 1283.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0
On 8 Apr VOLTAS was trading at 1264.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.53, the open interest changed by 0 which decreased total open position to 0
On 7 Apr VOLTAS was trading at 1220.20. 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 6 Apr VOLTAS was trading at 1252.00. 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 2 Apr VOLTAS was trading at 1235.40. 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
