Historical option data for VOLTAS
29 Jun 2026 10:50 AM IST
| VOLTAS 28-Jul-2026 (27d) 1300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0.01
Theta: -0.89
Gamma: 0.0033
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 1290.90 | 46.6 | -9.4 (-16.79%) | 32.91 | 386 | 197 | 472 | |||||||||
| 25 Jun | 1302.40 | 58 | -1 (-1.69%) | 33.88 | 223 | 55 | 275 | |||||||||
| 24 Jun | 1310.10 | 59 | -10 (-14.49%) | 31.54 | 227 | 138 | 220 | |||||||||
| 23 Jun | 1327.40 | 67.1 | -22.9 (-25.44%) | 29.93 | 99 | 32 | 82 | |||||||||
| 22 Jun | 1354.00 | 89.7 | 7.7 (9.39%) | 31.78 | 13 | 1 | 48 | |||||||||
| 19 Jun | 1343.40 | 82 | -6 (-6.82%) | 31 | 2 | -1 | 47 | |||||||||
| 18 Jun | 1357.60 | 88.45 | -0.55 (-0.62%) | 31.68 | 1 | -1 | 48 | |||||||||
| 17 Jun | 1352.90 | 88.45 | 18.45 (26.36%) | 30.41 | 36 | 0 | 49 | |||||||||
| 16 Jun | 1327.60 | 70.05 | -4.4 (-5.91%) | 28.23 | 12 | -3 | 48 | |||||||||
| 15 Jun | 1326.40 | 75.9 | 25.45 (50.45%) | 31.25 | 66 | -11 | 51 | |||||||||
| 12 Jun | 1285.40 | 50.45 | 1.1 (2.23%) | 30.76 | 22 | 12 | 62 | |||||||||
| 11 Jun | 1277.30 | 50 | -7.6 (-13.19%) | 30.18 | 12 | 2 | 50 | |||||||||
| 10 Jun | 1290.00 | 56.65 | -8.35 (-12.85%) | 29.85 | 16 | 1 | 48 | |||||||||
| 9 Jun | 1304.40 | 65 | 13.5 (26.21%) | 30.08 | 37 | 3 | 45 | |||||||||
| 8 Jun | 1276.20 | 51.25 | -9.45 (-15.57%) | 31.96 | 35 | 15 | 42 | |||||||||
| 5 Jun | 1298.30 | 60.7 | 1.7 (2.88%) | 29.41 | 13 | 4 | 27 | |||||||||
| 4 Jun | 1286.50 | 60.5 | 18.5 (44.05%) | 31.18 | 27 | 19 | 22 | |||||||||
| 3 Jun | 1235.00 | 42.1 | 0.1 (0.24%) | 31.95 | 3 | 0 | 3 | |||||||||
| 2 Jun | 1240.40 | 42.1 | 3.1 (7.95%) | 31.95 | 3 | 1 | 2 | |||||||||
| 1 Jun | 1228.40 | 38.65 | -40.35 (-51.08%) | 31.69 | 1 | 0 | 0 | |||||||||
For Voltas Ltd - strike price 1300 expiring on 28JUL2026
Delta for 1300 CE is 0.51
Historical price for 1300 CE is as follows
On 29 Jun VOLTAS was trading at 1290.90. The strike last trading price was 46.6, which was -9.4 lower than the previous day. The implied volatity was 32.91, the open interest changed by 197 which increased total open position to 472
On 25 Jun VOLTAS was trading at 1302.40. The strike last trading price was 58, which was -1 lower than the previous day. The implied volatity was 33.88, the open interest changed by 55 which increased total open position to 275
On 24 Jun VOLTAS was trading at 1310.10. The strike last trading price was 59, which was -10 lower than the previous day. The implied volatity was 31.54, the open interest changed by 138 which increased total open position to 220
On 23 Jun VOLTAS was trading at 1327.40. The strike last trading price was 67.1, which was -22.9 lower than the previous day. The implied volatity was 29.93, the open interest changed by 32 which increased total open position to 82
On 22 Jun VOLTAS was trading at 1354.00. The strike last trading price was 89.7, which was 7.7 higher than the previous day. The implied volatity was 31.78, the open interest changed by 1 which increased total open position to 48
On 19 Jun VOLTAS was trading at 1343.40. The strike last trading price was 82, which was -6 lower than the previous day. The implied volatity was 31, the open interest changed by -1 which decreased total open position to 47
On 18 Jun VOLTAS was trading at 1357.60. The strike last trading price was 88.45, which was -0.55 lower than the previous day. The implied volatity was 31.68, the open interest changed by -1 which decreased total open position to 48
On 17 Jun VOLTAS was trading at 1352.90. The strike last trading price was 88.45, which was 18.45 higher than the previous day. The implied volatity was 30.41, the open interest changed by 0 which decreased total open position to 49
On 16 Jun VOLTAS was trading at 1327.60. The strike last trading price was 70.05, which was -4.4 lower than the previous day. The implied volatity was 28.23, the open interest changed by -3 which decreased total open position to 48
On 15 Jun VOLTAS was trading at 1326.40. The strike last trading price was 75.9, which was 25.45 higher than the previous day. The implied volatity was 31.25, the open interest changed by -11 which decreased total open position to 51
On 12 Jun VOLTAS was trading at 1285.40. The strike last trading price was 50.45, which was 1.1 higher than the previous day. The implied volatity was 30.76, the open interest changed by 12 which increased total open position to 62
On 11 Jun VOLTAS was trading at 1277.30. The strike last trading price was 50, which was -7.6 lower than the previous day. The implied volatity was 30.18, the open interest changed by 2 which increased total open position to 50
On 10 Jun VOLTAS was trading at 1290.00. The strike last trading price was 56.65, which was -8.35 lower than the previous day. The implied volatity was 29.85, the open interest changed by 1 which increased total open position to 48
On 9 Jun VOLTAS was trading at 1304.40. The strike last trading price was 65, which was 13.5 higher than the previous day. The implied volatity was 30.08, the open interest changed by 3 which increased total open position to 45
On 8 Jun VOLTAS was trading at 1276.20. The strike last trading price was 51.25, which was -9.45 lower than the previous day. The implied volatity was 31.96, the open interest changed by 15 which increased total open position to 42
On 5 Jun VOLTAS was trading at 1298.30. The strike last trading price was 60.7, which was 1.7 higher than the previous day. The implied volatity was 29.41, the open interest changed by 4 which increased total open position to 27
On 4 Jun VOLTAS was trading at 1286.50. The strike last trading price was 60.5, which was 18.5 higher than the previous day. The implied volatity was 31.18, the open interest changed by 19 which increased total open position to 22
On 3 Jun VOLTAS was trading at 1235.00. The strike last trading price was 42.1, which was 0.1 higher than the previous day. The implied volatity was 31.95, the open interest changed by 0 which decreased total open position to 3
On 2 Jun VOLTAS was trading at 1240.40. The strike last trading price was 42.1, which was 3.1 higher than the previous day. The implied volatity was 31.95, the open interest changed by 1 which increased total open position to 2
On 1 Jun VOLTAS was trading at 1228.40. The strike last trading price was 38.65, which was -40.35 lower than the previous day. The implied volatity was 31.69, the open interest changed by 0 which decreased total open position to 0
| VOLTAS 28-Jul-2026 (27d) 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0.01
Theta: -0.81
Gamma: 0.0029
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 1290.90 | 55.95 | 6.7 (13.60%) | 37.35 | 273 | 72 | 405 |
| 25 Jun | 1302.40 | 48 | -0.95 (-1.94%) | 33.7 | 187 | 60 | 334 |
| 24 Jun | 1310.10 | 48.8 | 4.35 (9.79%) | 35.77 | 274 | 88 | 274 |
| 23 Jun | 1327.40 | 44.8 | 9.95 (28.55%) | 36.57 | 178 | 43 | 186 |
| 22 Jun | 1354.00 | 35.35 | -1.4 (-3.81%) | 36.24 | 275 | 76 | 144 |
| 19 Jun | 1343.40 | 36.4 | 2.4 (7.06%) | 33.87 | 22 | 9 | 68 |
| 18 Jun | 1357.60 | 34 | -0.95 (-2.72%) | 34.17 | 23 | 13 | 59 |
| 17 Jun | 1352.90 | 34.95 | -10 (-22.25%) | 34.24 | 117 | 9 | 46 |
| 16 Jun | 1327.60 | 44.95 | -2.05 (-4.36%) | 33.88 | 8 | -2 | 37 |
| 15 Jun | 1326.40 | 48 | -23 (-32.39%) | 35.31 | 24 | 1 | 39 |
| 12 Jun | 1285.40 | 71.25 | 6.25 (9.62%) | 37.57 | 6 | 3 | 38 |
| 11 Jun | 1277.30 | 64.65 | 64.65 (-3.51%) | 39.36 | 5 | 0 | 35 |
| 10 Jun | 1290.00 | 64.65 | -2.35 (-3.51%) | 39.36 | 5 | 1 | 35 |
| 9 Jun | 1304.40 | 66.95 | 2.95 (4.61%) | 38.46 | 20 | 14 | 34 |
| 8 Jun | 1276.20 | 63.5 | -12.25 (-16.17%) | 40.07 | 14 | 4 | 20 |
| 5 Jun | 1298.30 | 75.75 | -4.25 (-5.31%) | 39.69 | 15 | 15 | 16 |
| 4 Jun | 1286.50 | 80 | -13.8 (-14.71%) | 39.63 | 2 | 1 | 1 |
| 3 Jun | 1235.00 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Jun | 1240.40 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Jun | 1228.40 | 0 | 0 | - | 0 | 0 | 0 |
For Voltas Ltd - strike price 1300 expiring on 28JUL2026
Delta for 1300 PE is -0.49
Historical price for 1300 PE is as follows
On 29 Jun VOLTAS was trading at 1290.90. The strike last trading price was 55.95, which was 6.7 higher than the previous day. The implied volatity was 37.35, the open interest changed by 72 which increased total open position to 405
On 25 Jun VOLTAS was trading at 1302.40. The strike last trading price was 48, which was -0.95 lower than the previous day. The implied volatity was 33.7, the open interest changed by 60 which increased total open position to 334
On 24 Jun VOLTAS was trading at 1310.10. The strike last trading price was 48.8, which was 4.35 higher than the previous day. The implied volatity was 35.77, the open interest changed by 88 which increased total open position to 274
On 23 Jun VOLTAS was trading at 1327.40. The strike last trading price was 44.8, which was 9.95 higher than the previous day. The implied volatity was 36.57, the open interest changed by 43 which increased total open position to 186
On 22 Jun VOLTAS was trading at 1354.00. The strike last trading price was 35.35, which was -1.4 lower than the previous day. The implied volatity was 36.24, the open interest changed by 76 which increased total open position to 144
On 19 Jun VOLTAS was trading at 1343.40. The strike last trading price was 36.4, which was 2.4 higher than the previous day. The implied volatity was 33.87, the open interest changed by 9 which increased total open position to 68
On 18 Jun VOLTAS was trading at 1357.60. The strike last trading price was 34, which was -0.95 lower than the previous day. The implied volatity was 34.17, the open interest changed by 13 which increased total open position to 59
On 17 Jun VOLTAS was trading at 1352.90. The strike last trading price was 34.95, which was -10 lower than the previous day. The implied volatity was 34.24, the open interest changed by 9 which increased total open position to 46
On 16 Jun VOLTAS was trading at 1327.60. The strike last trading price was 44.95, which was -2.05 lower than the previous day. The implied volatity was 33.88, the open interest changed by -2 which decreased total open position to 37
On 15 Jun VOLTAS was trading at 1326.40. The strike last trading price was 48, which was -23 lower than the previous day. The implied volatity was 35.31, the open interest changed by 1 which increased total open position to 39
On 12 Jun VOLTAS was trading at 1285.40. The strike last trading price was 71.25, which was 6.25 higher than the previous day. The implied volatity was 37.57, the open interest changed by 3 which increased total open position to 38
On 11 Jun VOLTAS was trading at 1277.30. The strike last trading price was 64.65, which was 64.65 higher than the previous day. The implied volatity was 39.36, the open interest changed by 0 which decreased total open position to 35
On 10 Jun VOLTAS was trading at 1290.00. The strike last trading price was 64.65, which was -2.35 lower than the previous day. The implied volatity was 39.36, the open interest changed by 1 which increased total open position to 35
On 9 Jun VOLTAS was trading at 1304.40. The strike last trading price was 66.95, which was 2.95 higher than the previous day. The implied volatity was 38.46, the open interest changed by 14 which increased total open position to 34
On 8 Jun VOLTAS was trading at 1276.20. The strike last trading price was 63.5, which was -12.25 lower than the previous day. The implied volatity was 40.07, the open interest changed by 4 which increased total open position to 20
On 5 Jun VOLTAS was trading at 1298.30. The strike last trading price was 75.75, which was -4.25 lower than the previous day. The implied volatity was 39.69, the open interest changed by 15 which increased total open position to 16
On 4 Jun VOLTAS was trading at 1286.50. The strike last trading price was 80, which was -13.8 lower than the previous day. The implied volatity was 39.63, the open interest changed by 1 which increased total open position to 1
On 3 Jun VOLTAS was trading at 1235.00. 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 Jun VOLTAS was trading at 1240.40. 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
On 1 Jun VOLTAS was trading at 1228.40. 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
