VOLTAS
Voltas Ltd
Historical option data for VOLTAS
30 Mar 2026 04:12 PM IST
| VOLTAS 28-Apr-2026 (28d) 1300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 1.44
Theta: -0.93
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 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 0.48
Historical price for 1300 CE is as follows
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 (28d) 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 1.44
Theta: -1.32
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 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 -0.48
Historical price for 1300 PE is as follows
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
