Historical option data for VOLTAS
20 May 2026 04:10 PM IST
| VOLTAS 26-May-2026 (5d) 1300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.5
Vega: 0.01
Theta: -1.68
Gamma: 0.00783
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 1295.80 | 19.95 | -6.3 (-24.00%) | 29.79 | 9,706 | 566 | 2,034 | |||||||||
| 19 May | 1302.60 | 26.3 | 15.95 (154.11%) | 34.1 | 14,596 | -231 | 1,477 | |||||||||
| 18 May | 1252.80 | 11 | 0.9 (8.91%) | 35.65 | 6,078 | 44 | 1,711 | |||||||||
| 15 May | 1230.70 | 9.3 | -33.05 (-78.04%) | 36.44 | 9,371 | 253 | 1,673 | |||||||||
| 14 May | 1293.50 | 43 | 10.4 (31.90%) | 47.4 | 6,208 | 330 | 1,420 | |||||||||
| 13 May | 1258.90 | 34 | -0.35 (-1.02%) | 50.57 | 2,994 | 53 | 1,090 | |||||||||
| 12 May | 1269.60 | 35.45 | -15.7 (-30.69%) | 0 | 2,496 | 521 | 1,038 | |||||||||
| 11 May | 1306.50 | 53.5 | -9.45 (-15.01%) | 46.45 | 1,065 | 292 | 516 | |||||||||
| 8 May | 1324.80 | 61.9 | -28.75 (-31.72%) | 40.57 | 438 | 144 | 220 | |||||||||
| 7 May | 1363.90 | 91.05 | -17.95 (-16.47%) | 41.66 | 122 | 6 | 75 | |||||||||
| 6 May | 1379.60 | 105.35 | -2.5 (-2.32%) | 44.13 | 78 | 15 | 72 | |||||||||
| 5 May | 1375.90 | 100 | -64.9 (-39.36%) | 46.08 | 71 | -1 | 55 | |||||||||
| 4 May | 1454.20 | 164.9 | 11.45 (7.46%) | 40.29 | 20 | -3 | 55 | |||||||||
| 30 Apr | 1430.40 | 153.45 | -22.55 (-12.81%) | 42.81 | 24 | -9 | 49 | |||||||||
| 29 Apr | 1474.80 | 176 | -37.65 (-17.62%) | 47.77 | 4 | 1 | 58 | |||||||||
| 28 Apr | 1511.10 | 213.65 | -12.3 (-5.44%) | 48.24 | 11 | 3 | 57 | |||||||||
| 27 Apr | 1515.00 | 226 | 61 (36.97%) | 36.12 | 31 | -19 | 54 | |||||||||
| 24 Apr | 1464.00 | 165 | 16.5 (11.11%) | 22.75 | 2 | -1 | 74 | |||||||||
| 23 Apr | 1445.50 | 148.5 | -36.5 (-19.73%) | 46.31 | 3 | 0 | 75 | |||||||||
| 22 Apr | 1481.60 | 185 | 23.95 (14.87%) | 46.77 | 1 | 0 | 76 | |||||||||
| 21 Apr | 1457.20 | 161.05 | 16.05 (11.07%) | 45.92 | 3 | 0 | 76 | |||||||||
| 20 Apr | 1438.00 | 145 | 7.9 (5.76%) | 20.82 | 8 | 0 | 76 | |||||||||
| 17 Apr | 1440.10 | 137.1 | 13.8 (11.19%) | 45.98 | 8 | -3 | 75 | |||||||||
| 16 Apr | 1408.80 | 123.3 | 4.05 (3.40%) | 22.39 | 5 | -1 | 78 | |||||||||
| 15 Apr | 1402.20 | 116 | 16.25 (16.29%) | 22.96 | 57 | -21 | 79 | |||||||||
| 13 Apr | 1361.60 | 98.9 | 30.3 (44.17%) | 30.49 | 160 | -28 | 107 | |||||||||
| 10 Apr | 1315.60 | 67 | 4.55 (7.29%) | 30.4 | 175 | 15 | 135 | |||||||||
| 9 Apr | 1283.90 | 63 | 12.15 (23.89%) | 33.41 | 106 | 58 | 120 | |||||||||
| 8 Apr | 1264.80 | 52 | 9.05 (21.07%) | 32.89 | 67 | 47 | 61 | |||||||||
| 7 Apr | 1220.20 | 43 | -9.35 (-17.86%) | 38.44 | 30 | 7 | 14 | |||||||||
| 6 Apr | 1252.00 | 52.35 | 9.65 (22.60%) | 35.05 | 4 | 1 | 6 | |||||||||
| 2 Apr | 1235.40 | 42.7 | -7.3 (-14.60%) | 32.2 | 7 | 4 | 5 | |||||||||
| 1 Apr | 1249.70 | 50 | -22.65 (-31.18%) | 34.83 | 1 | 0 | 0 | |||||||||
For Voltas Ltd - strike price 1300 expiring on 26MAY2026
Delta for 1300 CE is 0.5
Historical price for 1300 CE is as follows
On 20 May VOLTAS was trading at 1295.80. The strike last trading price was 19.95, which was -6.3 lower than the previous day. The implied volatity was 29.79, the open interest changed by 566 which increased total open position to 2034
On 19 May VOLTAS was trading at 1302.60. The strike last trading price was 26.3, which was 15.95 higher than the previous day. The implied volatity was 34.1, the open interest changed by -231 which decreased total open position to 1477
On 18 May VOLTAS was trading at 1252.80. The strike last trading price was 11, which was 0.9 higher than the previous day. The implied volatity was 35.65, the open interest changed by 44 which increased total open position to 1711
On 15 May VOLTAS was trading at 1230.70. The strike last trading price was 9.3, which was -33.05 lower than the previous day. The implied volatity was 36.44, the open interest changed by 253 which increased total open position to 1673
On 14 May VOLTAS was trading at 1293.50. The strike last trading price was 43, which was 10.4 higher than the previous day. The implied volatity was 47.4, the open interest changed by 330 which increased total open position to 1420
On 13 May VOLTAS was trading at 1258.90. The strike last trading price was 34, which was -0.35 lower than the previous day. The implied volatity was 50.57, the open interest changed by 53 which increased total open position to 1090
On 12 May VOLTAS was trading at 1269.60. The strike last trading price was 35.45, which was -15.7 lower than the previous day. The implied volatity was 0, the open interest changed by 521 which increased total open position to 1038
On 11 May VOLTAS was trading at 1306.50. The strike last trading price was 53.5, which was -9.45 lower than the previous day. The implied volatity was 46.45, the open interest changed by 292 which increased total open position to 516
On 8 May VOLTAS was trading at 1324.80. The strike last trading price was 61.9, which was -28.75 lower than the previous day. The implied volatity was 40.57, the open interest changed by 144 which increased total open position to 220
On 7 May VOLTAS was trading at 1363.90. The strike last trading price was 91.05, which was -17.95 lower than the previous day. The implied volatity was 41.66, the open interest changed by 6 which increased total open position to 75
On 6 May VOLTAS was trading at 1379.60. The strike last trading price was 105.35, which was -2.5 lower than the previous day. The implied volatity was 44.13, the open interest changed by 15 which increased total open position to 72
On 5 May VOLTAS was trading at 1375.90. The strike last trading price was 100, which was -64.9 lower than the previous day. The implied volatity was 46.08, the open interest changed by -1 which decreased total open position to 55
On 4 May VOLTAS was trading at 1454.20. The strike last trading price was 164.9, which was 11.45 higher than the previous day. The implied volatity was 40.29, the open interest changed by -3 which decreased total open position to 55
On 30 Apr VOLTAS was trading at 1430.40. The strike last trading price was 153.45, which was -22.55 lower than the previous day. The implied volatity was 42.81, the open interest changed by -9 which decreased total open position to 49
On 29 Apr VOLTAS was trading at 1474.80. The strike last trading price was 176, which was -37.65 lower than the previous day. The implied volatity was 47.77, the open interest changed by 1 which increased total open position to 58
On 28 Apr VOLTAS was trading at 1511.10. The strike last trading price was 213.65, which was -12.3 lower than the previous day. The implied volatity was 48.24, the open interest changed by 3 which increased total open position to 57
On 27 Apr VOLTAS was trading at 1515.00. The strike last trading price was 226, which was 61 higher than the previous day. The implied volatity was 36.12, the open interest changed by -19 which decreased total open position to 54
On 24 Apr VOLTAS was trading at 1464.00. The strike last trading price was 165, which was 16.5 higher than the previous day. The implied volatity was 22.75, the open interest changed by -1 which decreased total open position to 74
On 23 Apr VOLTAS was trading at 1445.50. The strike last trading price was 148.5, which was -36.5 lower than the previous day. The implied volatity was 46.31, the open interest changed by 0 which decreased total open position to 75
On 22 Apr VOLTAS was trading at 1481.60. The strike last trading price was 185, which was 23.95 higher than the previous day. The implied volatity was 46.77, the open interest changed by 0 which decreased total open position to 76
On 21 Apr VOLTAS was trading at 1457.20. The strike last trading price was 161.05, which was 16.05 higher than the previous day. The implied volatity was 45.92, the open interest changed by 0 which decreased total open position to 76
On 20 Apr VOLTAS was trading at 1438.00. The strike last trading price was 145, which was 7.9 higher than the previous day. The implied volatity was 20.82, the open interest changed by 0 which decreased total open position to 76
On 17 Apr VOLTAS was trading at 1440.10. The strike last trading price was 137.1, which was 13.8 higher than the previous day. The implied volatity was 45.98, the open interest changed by -3 which decreased total open position to 75
On 16 Apr VOLTAS was trading at 1408.80. The strike last trading price was 123.3, which was 4.05 higher than the previous day. The implied volatity was 22.39, the open interest changed by -1 which decreased total open position to 78
On 15 Apr VOLTAS was trading at 1402.20. The strike last trading price was 116, which was 16.25 higher than the previous day. The implied volatity was 22.96, the open interest changed by -21 which decreased total open position to 79
On 13 Apr VOLTAS was trading at 1361.60. The strike last trading price was 98.9, which was 30.3 higher than the previous day. The implied volatity was 30.49, the open interest changed by -28 which decreased total open position to 107
On 10 Apr VOLTAS was trading at 1315.60. The strike last trading price was 67, which was 4.55 higher than the previous day. The implied volatity was 30.4, the open interest changed by 15 which increased total open position to 135
On 9 Apr VOLTAS was trading at 1283.90. The strike last trading price was 63, which was 12.15 higher than the previous day. The implied volatity was 33.41, the open interest changed by 58 which increased total open position to 120
On 8 Apr VOLTAS was trading at 1264.80. The strike last trading price was 52, which was 9.05 higher than the previous day. The implied volatity was 32.89, the open interest changed by 47 which increased total open position to 61
On 7 Apr VOLTAS was trading at 1220.20. The strike last trading price was 43, which was -9.35 lower than the previous day. The implied volatity was 38.44, the open interest changed by 7 which increased total open position to 14
On 6 Apr VOLTAS was trading at 1252.00. The strike last trading price was 52.35, which was 9.65 higher than the previous day. The implied volatity was 35.05, the open interest changed by 1 which increased total open position to 6
On 2 Apr VOLTAS was trading at 1235.40. The strike last trading price was 42.7, which was -7.3 lower than the previous day. The implied volatity was 32.2, the open interest changed by 4 which increased total open position to 5
On 1 Apr VOLTAS was trading at 1249.70. The strike last trading price was 50, which was -22.65 lower than the previous day. The implied volatity was 34.83, the open interest changed by 0 which decreased total open position to 0
| VOLTAS 26-May-2026 (5d) 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.5
Vega: 0.01
Theta: -1.78
Gamma: 0.00663
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 1295.80 | 24.9 | 0.9 (3.75%) | 35.21 | 1,393 | 13 | 1,253 |
| 19 May | 1302.60 | 24 | -36 (-60.00%) | 34.29 | 2,744 | 144 | 1,224 |
| 18 May | 1252.80 | 57.8 | -16.3 (-22.00%) | 40.7 | 341 | -116 | 1,090 |
| 15 May | 1230.70 | 72.4 | 20.05 (38.30%) | 29.62 | 1,607 | -137 | 1,221 |
| 14 May | 1293.50 | 51.05 | -16.3 (-24.20%) | 51.58 | 1,437 | 89 | 1,349 |
| 13 May | 1258.90 | 66.8 | -2.65 (-3.82%) | 48.76 | 983 | 5 | 1,261 |
| 12 May | 1269.60 | 66.8 | 17.1 (34.41%) | 53.84 | 1,856 | 162 | 1,256 |
| 11 May | 1306.50 | 48.15 | 6.5 (15.61%) | 48.95 | 1,191 | 112 | 1,097 |
| 8 May | 1324.80 | 41.9 | 13 (44.98%) | 46.24 | 1,292 | 158 | 980 |
| 7 May | 1363.90 | 28.05 | 4.55 (19.36%) | 45.18 | 1,090 | 53 | 818 |
| 6 May | 1379.60 | 24.2 | -3.45 (-12.48%) | 44.82 | 904 | 46 | 765 |
| 5 May | 1375.90 | 30.15 | 17.15 (131.92%) | 45.46 | 1,590 | 168 | 700 |
| 4 May | 1454.20 | 12.85 | -4.95 (-27.81%) | 45.89 | 260 | 81 | 532 |
| 30 Apr | 1430.40 | 17.5 | 2.35 (15.51%) | 43.93 | 427 | 58 | 509 |
| 29 Apr | 1474.80 | 14.95 | 3.15 (26.69%) | 46.86 | 449 | 247 | 451 |
| 28 Apr | 1511.10 | 10.65 | -0.9 (-7.79%) | 47.25 | 153 | 34 | 204 |
| 27 Apr | 1515.00 | 11.4 | -7.55 (-39.84%) | 47.89 | 197 | 25 | 194 |
| 24 Apr | 1464.00 | 18.85 | -3.4 (-15.28%) | 44.68 | 132 | 24 | 168 |
| 23 Apr | 1445.50 | 22.55 | 5.15 (29.60%) | 45.35 | 121 | 45 | 144 |
| 22 Apr | 1481.60 | 17.55 | -4.1 (-18.94%) | 45.48 | 62 | -12 | 98 |
| 21 Apr | 1457.20 | 21.45 | -3.75 (-14.88%) | 45.76 | 85 | -14 | 111 |
| 20 Apr | 1438.00 | 26.15 | -2.4 (-8.41%) | 45 | 139 | -60 | 128 |
| 17 Apr | 1440.10 | 27 | -9.7 (-26.43%) | 45.65 | 48 | 17 | 188 |
| 16 Apr | 1408.80 | 35.7 | -4.15 (-10.41%) | 45.54 | 61 | 43 | 170 |
| 15 Apr | 1402.20 | 39.8 | -15.2 (-27.64%) | 46.28 | 54 | 14 | 127 |
| 13 Apr | 1361.60 | 55 | -21.45 (-28.06%) | 47.37 | 53 | 14 | 113 |
| 10 Apr | 1315.60 | 76.9 | -10.65 (-12.16%) | 47.09 | 108 | 91 | 98 |
| 9 Apr | 1283.90 | 87.55 | 2.1 (2.46%) | 48.5 | 8 | 5 | 5 |
| 8 Apr | 1264.80 | 85.45 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1220.20 | 85.45 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1252.00 | 85.45 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1235.40 | 85.45 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 1249.70 | 85.45 | 0 (0.00%) | - | 0 | 0 | 0 |
For Voltas Ltd - strike price 1300 expiring on 26MAY2026
Delta for 1300 PE is -0.5
Historical price for 1300 PE is as follows
On 20 May VOLTAS was trading at 1295.80. The strike last trading price was 24.9, which was 0.9 higher than the previous day. The implied volatity was 35.21, the open interest changed by 13 which increased total open position to 1253
On 19 May VOLTAS was trading at 1302.60. The strike last trading price was 24, which was -36 lower than the previous day. The implied volatity was 34.29, the open interest changed by 144 which increased total open position to 1224
On 18 May VOLTAS was trading at 1252.80. The strike last trading price was 57.8, which was -16.3 lower than the previous day. The implied volatity was 40.7, the open interest changed by -116 which decreased total open position to 1090
On 15 May VOLTAS was trading at 1230.70. The strike last trading price was 72.4, which was 20.05 higher than the previous day. The implied volatity was 29.62, the open interest changed by -137 which decreased total open position to 1221
On 14 May VOLTAS was trading at 1293.50. The strike last trading price was 51.05, which was -16.3 lower than the previous day. The implied volatity was 51.58, the open interest changed by 89 which increased total open position to 1349
On 13 May VOLTAS was trading at 1258.90. The strike last trading price was 66.8, which was -2.65 lower than the previous day. The implied volatity was 48.76, the open interest changed by 5 which increased total open position to 1261
On 12 May VOLTAS was trading at 1269.60. The strike last trading price was 66.8, which was 17.1 higher than the previous day. The implied volatity was 53.84, the open interest changed by 162 which increased total open position to 1256
On 11 May VOLTAS was trading at 1306.50. The strike last trading price was 48.15, which was 6.5 higher than the previous day. The implied volatity was 48.95, the open interest changed by 112 which increased total open position to 1097
On 8 May VOLTAS was trading at 1324.80. The strike last trading price was 41.9, which was 13 higher than the previous day. The implied volatity was 46.24, the open interest changed by 158 which increased total open position to 980
On 7 May VOLTAS was trading at 1363.90. The strike last trading price was 28.05, which was 4.55 higher than the previous day. The implied volatity was 45.18, the open interest changed by 53 which increased total open position to 818
On 6 May VOLTAS was trading at 1379.60. The strike last trading price was 24.2, which was -3.45 lower than the previous day. The implied volatity was 44.82, the open interest changed by 46 which increased total open position to 765
On 5 May VOLTAS was trading at 1375.90. The strike last trading price was 30.15, which was 17.15 higher than the previous day. The implied volatity was 45.46, the open interest changed by 168 which increased total open position to 700
On 4 May VOLTAS was trading at 1454.20. The strike last trading price was 12.85, which was -4.95 lower than the previous day. The implied volatity was 45.89, the open interest changed by 81 which increased total open position to 532
On 30 Apr VOLTAS was trading at 1430.40. The strike last trading price was 17.5, which was 2.35 higher than the previous day. The implied volatity was 43.93, the open interest changed by 58 which increased total open position to 509
On 29 Apr VOLTAS was trading at 1474.80. The strike last trading price was 14.95, which was 3.15 higher than the previous day. The implied volatity was 46.86, the open interest changed by 247 which increased total open position to 451
On 28 Apr VOLTAS was trading at 1511.10. The strike last trading price was 10.65, which was -0.9 lower than the previous day. The implied volatity was 47.25, the open interest changed by 34 which increased total open position to 204
On 27 Apr VOLTAS was trading at 1515.00. The strike last trading price was 11.4, which was -7.55 lower than the previous day. The implied volatity was 47.89, the open interest changed by 25 which increased total open position to 194
On 24 Apr VOLTAS was trading at 1464.00. The strike last trading price was 18.85, which was -3.4 lower than the previous day. The implied volatity was 44.68, the open interest changed by 24 which increased total open position to 168
On 23 Apr VOLTAS was trading at 1445.50. The strike last trading price was 22.55, which was 5.15 higher than the previous day. The implied volatity was 45.35, the open interest changed by 45 which increased total open position to 144
On 22 Apr VOLTAS was trading at 1481.60. The strike last trading price was 17.55, which was -4.1 lower than the previous day. The implied volatity was 45.48, the open interest changed by -12 which decreased total open position to 98
On 21 Apr VOLTAS was trading at 1457.20. The strike last trading price was 21.45, which was -3.75 lower than the previous day. The implied volatity was 45.76, the open interest changed by -14 which decreased total open position to 111
On 20 Apr VOLTAS was trading at 1438.00. The strike last trading price was 26.15, which was -2.4 lower than the previous day. The implied volatity was 45, the open interest changed by -60 which decreased total open position to 128
On 17 Apr VOLTAS was trading at 1440.10. The strike last trading price was 27, which was -9.7 lower than the previous day. The implied volatity was 45.65, the open interest changed by 17 which increased total open position to 188
On 16 Apr VOLTAS was trading at 1408.80. The strike last trading price was 35.7, which was -4.15 lower than the previous day. The implied volatity was 45.54, the open interest changed by 43 which increased total open position to 170
On 15 Apr VOLTAS was trading at 1402.20. The strike last trading price was 39.8, which was -15.2 lower than the previous day. The implied volatity was 46.28, the open interest changed by 14 which increased total open position to 127
On 13 Apr VOLTAS was trading at 1361.60. The strike last trading price was 55, which was -21.45 lower than the previous day. The implied volatity was 47.37, the open interest changed by 14 which increased total open position to 113
On 10 Apr VOLTAS was trading at 1315.60. The strike last trading price was 76.9, which was -10.65 lower than the previous day. The implied volatity was 47.09, the open interest changed by 91 which increased total open position to 98
On 9 Apr VOLTAS was trading at 1283.90. The strike last trading price was 87.55, which was 2.1 higher than the previous day. The implied volatity was 48.5, the open interest changed by 5 which increased total open position to 5
On 8 Apr VOLTAS was trading at 1264.80. The strike last trading price was 85.45, 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 7 Apr VOLTAS was trading at 1220.20. The strike last trading price was 85.45, 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 6 Apr VOLTAS was trading at 1252.00. The strike last trading price was 85.45, 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 2 Apr VOLTAS was trading at 1235.40. The strike last trading price was 85.45, 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 1 Apr VOLTAS was trading at 1249.70. The strike last trading price was 85.45, 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
