VOLTAS
Voltas Ltd
Historical option data for VOLTAS
24 Apr 2026 01:28 PM IST
| VOLTAS 28-Apr-2026 (4d) 1300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 0
Theta: -0.82
Gamma: 0.00089
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1442.60 | 150.9 | 10.900000000000006 | 56.1 | 61 | -53 | 1,409 | |||||||||
| 23 Apr | 1445.50 | 140 | -36.349999999999994 | 47.59 | 47 | -5 | 1,463 | |||||||||
| 22 Apr | 1481.60 | 175.9 | 20.75 | 52.98 | 147 | -22 | 1,466 | |||||||||
| 21 Apr | 1457.20 | 157 | 15.099999999999994 | 50.88 | 39 | 0 | 1,488 | |||||||||
| 20 Apr | 1438.00 | 140 | -5.449999999999989 | 43.21 | 142 | -14 | 1,490 | |||||||||
| 17 Apr | 1440.10 | 149.05 | 32.150000000000006 | 36.53 | 129 | 2 | 1,503 | |||||||||
| 16 Apr | 1408.80 | 115.85 | 8.199999999999989 | 37.59 | 119 | -27 | 1,500 | |||||||||
|
|
||||||||||||||||
| 15 Apr | 1402.20 | 106.2 | 21.35000000000001 | 27.09 | 394 | -98 | 1,528 | |||||||||
| 13 Apr | 1361.60 | 87.95 | 41.2 | 40.92 | 7,205 | -388 | 1,650 | |||||||||
| 10 Apr | 1315.60 | 44.4 | 1.3999999999999986 | 31.25 | 6,832 | 165 | 2,010 | |||||||||
| 9 Apr | 1283.90 | 43.15 | 11.95 | 39.95 | 5,638 | -30 | 1,847 | |||||||||
| 8 Apr | 1264.80 | 31.35 | 6.25 | 36.76 | 5,342 | -85 | 1,878 | |||||||||
| 7 Apr | 1220.20 | 24.75 | -11.75 | 44.66 | 2,618 | 253 | 1,968 | |||||||||
| 6 Apr | 1252.00 | 36.2 | 5.85 | 42.66 | 2,907 | 66 | 1,747 | |||||||||
| 2 Apr | 1235.40 | 29.35 | -2.05 | 38.56 | 3,726 | -211 | 1,689 | |||||||||
| 1 Apr | 1249.70 | 29.65 | -10.2 | 36.32 | 8,004 | 910 | 1,903 | |||||||||
| 30 Mar | 1272.80 | 40.25 | -25.7 | 31.11 | 2,162 | 672 | 992 | |||||||||
| 27 Mar | 1322.60 | 66 | -20.4 | 31.1 | 302 | 27 | 313 | |||||||||
| 25 Mar | 1368.80 | 92 | 35.15 | 22.38 | 573 | -104 | 286 | |||||||||
| 24 Mar | 1302.10 | 57 | 13.9 | 30.72 | 1,317 | 124 | 389 | |||||||||
| 23 Mar | 1251.20 | 40.45 | -30.6 | 37.34 | 607 | 242 | 260 | |||||||||
| 20 Mar | 1324.50 | 71.3 | -13.5 | 29.47 | 29 | 10 | 13 | |||||||||
| 19 Mar | 1347.20 | 84.8 | -45.2 | 25.29 | 4 | 1 | 2 | |||||||||
| 18 Mar | 1422.60 | 130 | 2.7 | - | 1 | 0 | 1 | |||||||||
| 17 Mar | 1420.40 | 127.3 | -138.2 | - | 1 | 0 | 0 | |||||||||
| 16 Mar | 1406.40 | 265.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1414.20 | 265.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1449.40 | 265.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1471.40 | 265.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1448.90 | 265.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1436.50 | 265.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1478.40 | 265.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1485.30 | 265.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1438.90 | 265.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1499.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1561.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1544.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Voltas Ltd - strike price 1300 expiring on 28APR2026
Delta for 1300 CE is 0.96
Historical price for 1300 CE is as follows
On 24 Apr VOLTAS was trading at 1442.60. The strike last trading price was 150.9, which was 10.900000000000006 higher than the previous day. The implied volatity was 56.1, the open interest changed by -53 which decreased total open position to 1409
On 23 Apr VOLTAS was trading at 1445.50. The strike last trading price was 140, which was -36.349999999999994 lower than the previous day. The implied volatity was 47.59, the open interest changed by -5 which decreased total open position to 1463
On 22 Apr VOLTAS was trading at 1481.60. The strike last trading price was 175.9, which was 20.75 higher than the previous day. The implied volatity was 52.98, the open interest changed by -22 which decreased total open position to 1466
On 21 Apr VOLTAS was trading at 1457.20. The strike last trading price was 157, which was 15.099999999999994 higher than the previous day. The implied volatity was 50.88, the open interest changed by 0 which decreased total open position to 1488
On 20 Apr VOLTAS was trading at 1438.00. The strike last trading price was 140, which was -5.449999999999989 lower than the previous day. The implied volatity was 43.21, the open interest changed by -14 which decreased total open position to 1490
On 17 Apr VOLTAS was trading at 1440.10. The strike last trading price was 149.05, which was 32.150000000000006 higher than the previous day. The implied volatity was 36.53, the open interest changed by 2 which increased total open position to 1503
On 16 Apr VOLTAS was trading at 1408.80. The strike last trading price was 115.85, which was 8.199999999999989 higher than the previous day. The implied volatity was 37.59, the open interest changed by -27 which decreased total open position to 1500
On 15 Apr VOLTAS was trading at 1402.20. The strike last trading price was 106.2, which was 21.35000000000001 higher than the previous day. The implied volatity was 27.09, the open interest changed by -98 which decreased total open position to 1528
On 13 Apr VOLTAS was trading at 1361.60. The strike last trading price was 87.95, which was 41.2 higher than the previous day. The implied volatity was 40.92, the open interest changed by -388 which decreased total open position to 1650
On 10 Apr VOLTAS was trading at 1315.60. The strike last trading price was 44.4, which was 1.3999999999999986 higher than the previous day. The implied volatity was 31.25, the open interest changed by 165 which increased total open position to 2010
On 9 Apr VOLTAS was trading at 1283.90. The strike last trading price was 43.15, which was 11.95 higher than the previous day. The implied volatity was 39.95, the open interest changed by -30 which decreased total open position to 1847
On 8 Apr VOLTAS was trading at 1264.80. The strike last trading price was 31.35, which was 6.25 higher than the previous day. The implied volatity was 36.76, the open interest changed by -85 which decreased total open position to 1878
On 7 Apr VOLTAS was trading at 1220.20. The strike last trading price was 24.75, which was -11.75 lower than the previous day. The implied volatity was 44.66, the open interest changed by 253 which increased total open position to 1968
On 6 Apr VOLTAS was trading at 1252.00. The strike last trading price was 36.2, which was 5.85 higher than the previous day. The implied volatity was 42.66, the open interest changed by 66 which increased total open position to 1747
On 2 Apr VOLTAS was trading at 1235.40. The strike last trading price was 29.35, which was -2.05 lower than the previous day. The implied volatity was 38.56, the open interest changed by -211 which decreased total open position to 1689
On 1 Apr VOLTAS was trading at 1249.70. The strike last trading price was 29.65, which was -10.2 lower than the previous day. The implied volatity was 36.32, the open interest changed by 910 which increased total open position to 1903
On 30 Mar VOLTAS was trading at 1272.80. The strike last trading price was 40.25, which was -25.7 lower than the previous day. The implied volatity was 31.11, the open interest changed by 672 which increased total open position to 992
On 27 Mar VOLTAS was trading at 1322.60. The strike last trading price was 66, which was -20.4 lower than the previous day. The implied volatity was 31.1, the open interest changed by 27 which increased total open position to 313
On 25 Mar VOLTAS was trading at 1368.80. The strike last trading price was 92, which was 35.15 higher than the previous day. The implied volatity was 22.38, the open interest changed by -104 which decreased total open position to 286
On 24 Mar VOLTAS was trading at 1302.10. The strike last trading price was 57, which was 13.9 higher than the previous day. The implied volatity was 30.72, the open interest changed by 124 which increased total open position to 389
On 23 Mar VOLTAS was trading at 1251.20. The strike last trading price was 40.45, which was -30.6 lower than the previous day. The implied volatity was 37.34, the open interest changed by 242 which increased total open position to 260
On 20 Mar VOLTAS was trading at 1324.50. The strike last trading price was 71.3, which was -13.5 lower than the previous day. The implied volatity was 29.47, the open interest changed by 10 which increased total open position to 13
On 19 Mar VOLTAS was trading at 1347.20. The strike last trading price was 84.8, which was -45.2 lower than the previous day. The implied volatity was 25.29, the open interest changed by 1 which increased total open position to 2
On 18 Mar VOLTAS was trading at 1422.60. The strike last trading price was 130, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar VOLTAS was trading at 1420.40. The strike last trading price was 127.3, which was -138.2 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 265.5, 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 Mar VOLTAS was trading at 1414.20. The strike last trading price was 265.5, 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 Mar VOLTAS was trading at 1449.40. The strike last trading price was 265.5, 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 Mar VOLTAS was trading at 1471.40. The strike last trading price was 265.5, 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 Mar VOLTAS was trading at 1448.90. The strike last trading price was 265.5, 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 Mar VOLTAS was trading at 1436.50. The strike last trading price was 265.5, 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 Mar VOLTAS was trading at 1478.40. The strike last trading price was 265.5, 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 Mar VOLTAS was trading at 1485.30. The strike last trading price was 265.5, 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 Mar VOLTAS was trading at 1438.90. The strike last trading price was 265.5, 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 Mar VOLTAS was trading at 1499.10. 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 Feb VOLTAS was trading at 1561.30. 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 26 Feb VOLTAS was trading at 1544.50. 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) 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0
Theta: -0.19
Gamma: 0.0006
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1442.60 | 0.5 | -0.5 | 46.89 | 142 | -88 | 711 |
| 23 Apr | 1445.50 | 1 | -0.050000000000000044 | 46.95 | 984 | -287 | 802 |
| 22 Apr | 1481.60 | 1.05 | -1.2 | 51.5 | 1,018 | -208 | 1,124 |
| 21 Apr | 1457.20 | 2.25 | -1.15 | 51.17 | 320 | 99 | 1,333 |
| 20 Apr | 1438.00 | 3.6 | -1.0500000000000003 | 47.47 | 1,122 | 54 | 1,230 |
| 17 Apr | 1440.10 | 4.25 | -4.15 | 44.65 | 1,456 | 177 | 1,155 |
| 16 Apr | 1408.80 | 8.3 | -2.8999999999999986 | 42.92 | 1,364 | -37 | 990 |
| 15 Apr | 1402.20 | 11.3 | -10.45 | 44.04 | 1,996 | 168 | 1,020 |
| 13 Apr | 1361.60 | 20.8 | -19.499999999999996 | 43.7 | 3,824 | 153 | 862 |
| 10 Apr | 1315.60 | 41.1 | -13.949999999999996 | 41.38 | 1,839 | -27 | 733 |
| 9 Apr | 1283.90 | 54.3 | -18.5 | 42.95 | 832 | 239 | 759 |
| 8 Apr | 1264.80 | 71.55 | -34.15 | 47.34 | 562 | -14 | 521 |
| 7 Apr | 1220.20 | 106 | 20.4 | 52.15 | 72 | 25 | 534 |
| 6 Apr | 1252.00 | 85.2 | -19.75 | 51.57 | 80 | 7 | 510 |
| 2 Apr | 1235.40 | 103.3 | -4 | 54.93 | 72 | -18 | 502 |
| 1 Apr | 1249.70 | 111.8 | 17.1 | 61.83 | 939 | -8 | 518 |
| 30 Mar | 1272.80 | 93.1 | 26.8 | 61.09 | 917 | 87 | 526 |
| 27 Mar | 1322.60 | 66.75 | 17 | 53.28 | 356 | 27 | 439 |
| 25 Mar | 1368.80 | 47.2 | -38.7 | 50.83 | 544 | 223 | 412 |
| 24 Mar | 1302.10 | 87 | -29.5 | 59.03 | 371 | 63 | 187 |
| 23 Mar | 1251.20 | 121.4 | 53.8 | 62.42 | 66 | 5 | 125 |
| 20 Mar | 1324.50 | 68 | 8.75 | 50.35 | 56 | 16 | 119 |
| 19 Mar | 1347.20 | 58.7 | 30.45 | 50.5 | 51 | 20 | 101 |
| 18 Mar | 1422.60 | 28.3 | -4.7 | 43.66 | 25 | 1 | 83 |
| 17 Mar | 1420.40 | 33.1 | -5.05 | 45.27 | 38 | 3 | 82 |
| 16 Mar | 1406.40 | 38.15 | -4.2 | 46.45 | 41 | 17 | 78 |
| 13 Mar | 1414.20 | 44 | 16.4 | 48.76 | 66 | 28 | 61 |
| 12 Mar | 1449.40 | 28.5 | 5.5 | 44.7 | 15 | 4 | 34 |
| 11 Mar | 1471.40 | 23 | -1.05 | 43.19 | 4 | -1 | 31 |
| 10 Mar | 1448.90 | 24.05 | -8.3 | 41.53 | 18 | 8 | 26 |
| 9 Mar | 1436.50 | 32.5 | 12.5 | 44.33 | 12 | 4 | 18 |
| 6 Mar | 1478.40 | 20 | -7.5 | - | 1 | 0 | 14 |
| 5 Mar | 1485.30 | 20 | -7.5 | 40.45 | 1 | 0 | 14 |
| 4 Mar | 1438.90 | 27.5 | 14.85 | 38.83 | 14 | 12 | 12 |
| 2 Mar | 1499.10 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1561.30 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1544.50 | 0 | 0 | - | 0 | 0 | 0 |
For Voltas Ltd - strike price 1300 expiring on 28APR2026
Delta for 1300 PE is -0.02
Historical price for 1300 PE is as follows
On 24 Apr VOLTAS was trading at 1442.60. The strike last trading price was 0.5, which was -0.5 lower than the previous day. The implied volatity was 46.89, the open interest changed by -88 which decreased total open position to 711
On 23 Apr VOLTAS was trading at 1445.50. The strike last trading price was 1, which was -0.050000000000000044 lower than the previous day. The implied volatity was 46.95, the open interest changed by -287 which decreased total open position to 802
On 22 Apr VOLTAS was trading at 1481.60. The strike last trading price was 1.05, which was -1.2 lower than the previous day. The implied volatity was 51.5, the open interest changed by -208 which decreased total open position to 1124
On 21 Apr VOLTAS was trading at 1457.20. The strike last trading price was 2.25, which was -1.15 lower than the previous day. The implied volatity was 51.17, the open interest changed by 99 which increased total open position to 1333
On 20 Apr VOLTAS was trading at 1438.00. The strike last trading price was 3.6, which was -1.0500000000000003 lower than the previous day. The implied volatity was 47.47, the open interest changed by 54 which increased total open position to 1230
On 17 Apr VOLTAS was trading at 1440.10. The strike last trading price was 4.25, which was -4.15 lower than the previous day. The implied volatity was 44.65, the open interest changed by 177 which increased total open position to 1155
On 16 Apr VOLTAS was trading at 1408.80. The strike last trading price was 8.3, which was -2.8999999999999986 lower than the previous day. The implied volatity was 42.92, the open interest changed by -37 which decreased total open position to 990
On 15 Apr VOLTAS was trading at 1402.20. The strike last trading price was 11.3, which was -10.45 lower than the previous day. The implied volatity was 44.04, the open interest changed by 168 which increased total open position to 1020
On 13 Apr VOLTAS was trading at 1361.60. The strike last trading price was 20.8, which was -19.499999999999996 lower than the previous day. The implied volatity was 43.7, the open interest changed by 153 which increased total open position to 862
On 10 Apr VOLTAS was trading at 1315.60. The strike last trading price was 41.1, which was -13.949999999999996 lower than the previous day. The implied volatity was 41.38, the open interest changed by -27 which decreased total open position to 733
On 9 Apr VOLTAS was trading at 1283.90. The strike last trading price was 54.3, which was -18.5 lower than the previous day. The implied volatity was 42.95, the open interest changed by 239 which increased total open position to 759
On 8 Apr VOLTAS was trading at 1264.80. The strike last trading price was 71.55, which was -34.15 lower than the previous day. The implied volatity was 47.34, the open interest changed by -14 which decreased total open position to 521
On 7 Apr VOLTAS was trading at 1220.20. The strike last trading price was 106, which was 20.4 higher than the previous day. The implied volatity was 52.15, the open interest changed by 25 which increased total open position to 534
On 6 Apr VOLTAS was trading at 1252.00. The strike last trading price was 85.2, which was -19.75 lower than the previous day. The implied volatity was 51.57, the open interest changed by 7 which increased total open position to 510
On 2 Apr VOLTAS was trading at 1235.40. The strike last trading price was 103.3, which was -4 lower than the previous day. The implied volatity was 54.93, the open interest changed by -18 which decreased total open position to 502
On 1 Apr VOLTAS was trading at 1249.70. The strike last trading price was 111.8, which was 17.1 higher than the previous day. The implied volatity was 61.83, the open interest changed by -8 which decreased total open position to 518
On 30 Mar VOLTAS was trading at 1272.80. The strike last trading price was 93.1, which was 26.8 higher than the previous day. The implied volatity was 61.09, the open interest changed by 87 which increased total open position to 526
On 27 Mar VOLTAS was trading at 1322.60. The strike last trading price was 66.75, which was 17 higher than the previous day. The implied volatity was 53.28, the open interest changed by 27 which increased total open position to 439
On 25 Mar VOLTAS was trading at 1368.80. The strike last trading price was 47.2, which was -38.7 lower than the previous day. The implied volatity was 50.83, the open interest changed by 223 which increased total open position to 412
On 24 Mar VOLTAS was trading at 1302.10. The strike last trading price was 87, which was -29.5 lower than the previous day. The implied volatity was 59.03, the open interest changed by 63 which increased total open position to 187
On 23 Mar VOLTAS was trading at 1251.20. The strike last trading price was 121.4, which was 53.8 higher than the previous day. The implied volatity was 62.42, the open interest changed by 5 which increased total open position to 125
On 20 Mar VOLTAS was trading at 1324.50. The strike last trading price was 68, which was 8.75 higher than the previous day. The implied volatity was 50.35, the open interest changed by 16 which increased total open position to 119
On 19 Mar VOLTAS was trading at 1347.20. The strike last trading price was 58.7, which was 30.45 higher than the previous day. The implied volatity was 50.5, the open interest changed by 20 which increased total open position to 101
On 18 Mar VOLTAS was trading at 1422.60. The strike last trading price was 28.3, which was -4.7 lower than the previous day. The implied volatity was 43.66, the open interest changed by 1 which increased total open position to 83
On 17 Mar VOLTAS was trading at 1420.40. The strike last trading price was 33.1, which was -5.05 lower than the previous day. The implied volatity was 45.27, the open interest changed by 3 which increased total open position to 82
On 16 Mar VOLTAS was trading at 1406.40. The strike last trading price was 38.15, which was -4.2 lower than the previous day. The implied volatity was 46.45, the open interest changed by 17 which increased total open position to 78
On 13 Mar VOLTAS was trading at 1414.20. The strike last trading price was 44, which was 16.4 higher than the previous day. The implied volatity was 48.76, the open interest changed by 28 which increased total open position to 61
On 12 Mar VOLTAS was trading at 1449.40. The strike last trading price was 28.5, which was 5.5 higher than the previous day. The implied volatity was 44.7, the open interest changed by 4 which increased total open position to 34
On 11 Mar VOLTAS was trading at 1471.40. The strike last trading price was 23, which was -1.05 lower than the previous day. The implied volatity was 43.19, the open interest changed by -1 which decreased total open position to 31
On 10 Mar VOLTAS was trading at 1448.90. The strike last trading price was 24.05, which was -8.3 lower than the previous day. The implied volatity was 41.53, the open interest changed by 8 which increased total open position to 26
On 9 Mar VOLTAS was trading at 1436.50. The strike last trading price was 32.5, which was 12.5 higher than the previous day. The implied volatity was 44.33, the open interest changed by 4 which increased total open position to 18
On 6 Mar VOLTAS was trading at 1478.40. The strike last trading price was 20, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 5 Mar VOLTAS was trading at 1485.30. The strike last trading price was 20, which was -7.5 lower than the previous day. The implied volatity was 40.45, the open interest changed by 0 which decreased total open position to 14
On 4 Mar VOLTAS was trading at 1438.90. The strike last trading price was 27.5, which was 14.85 higher than the previous day. The implied volatity was 38.83, the open interest changed by 12 which increased total open position to 12
On 2 Mar VOLTAS was trading at 1499.10. 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 Feb VOLTAS was trading at 1561.30. 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 26 Feb VOLTAS was trading at 1544.50. 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
