Historical option data for VOLTAS
17 Jun 2026 10:39 AM IST
| VOLTAS 30-Jun-2026 (13d) 1300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.79
Vega: 0.01
Theta: -1.16
Gamma: 0.00286
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Jun | 1371.50 | 87.8 | 36.6 (71.48%) | 38.56 | 513 | -29 | 1,005 | |||||||||
| 16 Jun | 1327.60 | 51.15 | -2.2 (-4.12%) | 33.44 | 656 | -72 | 1,034 | |||||||||
| 15 Jun | 1326.40 | 53 | 21.4 (67.72%) | 33.72 | 2,271 | -339 | 1,107 | |||||||||
| 12 Jun | 1285.40 | 31.45 | 2.35 (8.08%) | 33.13 | 1,969 | -8 | 1,448 | |||||||||
| 11 Jun | 1277.30 | 31 | -5 (-13.89%) | 32.31 | 1,490 | -53 | 1,457 | |||||||||
| 10 Jun | 1290.00 | 36.6 | -8.7 (-19.21%) | 31.67 | 2,338 | -34 | 1,517 | |||||||||
| 9 Jun | 1304.40 | 44.2 | 9.7 (28.12%) | 32.33 | 3,017 | -120 | 1,553 | |||||||||
| 8 Jun | 1276.20 | 33.05 | -9 (-21.40%) | 35.67 | 5,102 | -449 | 1,668 | |||||||||
| 5 Jun | 1298.30 | 40.6 | -0.9 (-2.17%) | 27.53 | 6,546 | -141 | 2,118 | |||||||||
| 4 Jun | 1286.50 | 41.5 | 18.25 (78.49%) | 33.9 | 14,241 | 139 | 2,259 | |||||||||
| 3 Jun | 1235.00 | 23.35 | -2.25 (-8.79%) | 34.21 | 1,424 | 19 | 2,124 | |||||||||
| 2 Jun | 1240.40 | 25.4 | 5.45 (27.32%) | 33.69 | 1,443 | 168 | 2,108 | |||||||||
| 1 Jun | 1228.40 | 20.3 | -5.9 (-22.52%) | 31.36 | 1,158 | 58 | 1,930 | |||||||||
| 29 May | 1245.70 | 29.85 | -4 (-11.82%) | 31.66 | 1,545 | 234 | 1,872 | |||||||||
| 27 May | 1261.80 | 33.4 | -2.3 (-6.44%) | 29.79 | 1,326 | 146 | 1,643 | |||||||||
| 26 May | 1271.40 | 35.95 | -5.35 (-12.95%) | 28.48 | 1,493 | 341 | 1,497 | |||||||||
| 25 May | 1284.00 | 41.55 | 2 (5.06%) | 26.76 | 1,462 | 248 | 1,158 | |||||||||
| 22 May | 1268.10 | 40.1 | -3.55 (-8.13%) | 30.56 | 544 | 148 | 911 | |||||||||
| 21 May | 1273.50 | 42.65 | -8.75 (-17.02%) | 30.1 | 990 | 247 | 764 | |||||||||
| 20 May | 1295.80 | 51.65 | -4.35 (-7.77%) | 27.94 | 973 | 125 | 517 | |||||||||
| 19 May | 1302.60 | 54.1 | 16.1 (42.37%) | 28.02 | 705 | -94 | 392 | |||||||||
| 18 May | 1252.80 | 38.45 | 6.45 (20.16%) | 31.35 | 585 | 98 | 472 | |||||||||
| 15 May | 1230.70 | 32.2 | -31.05 (-49.09%) | 32.03 | 672 | 250 | 373 | |||||||||
| 14 May | 1293.50 | 63.1 | 12.25 (24.09%) | 33.27 | 199 | 17 | 135 | |||||||||
| 13 May | 1258.90 | 53.2 | -0.3 (-0.56%) | 0 | 86 | 38 | 117 | |||||||||
| 12 May | 1269.60 | 53.85 | -12.7 (-19.08%) | 0 | 77 | 39 | 78 | |||||||||
| 11 May | 1306.50 | 68.05 | -12.95 (-15.99%) | 0 | 51 | 34 | 38 | |||||||||
| 8 May | 1324.80 | 81 | -21.4 (-20.90%) | 30.8 | 2 | 0 | 4 | |||||||||
| 7 May | 1363.90 | 102.4 | -19.6 (-16.07%) | 29.57 | 14 | 6 | 7 | |||||||||
| 6 May | 1379.60 | 122 | -122.15 (-50.03%) | 32.9 | 1 | 0 | 0 | |||||||||
| 5 May | 1375.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1454.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Voltas Ltd - strike price 1300 expiring on 30JUN2026
Delta for 1300 CE is 0.79
Historical price for 1300 CE is as follows
On 17 Jun VOLTAS was trading at 1371.50. The strike last trading price was 87.8, which was 36.6 higher than the previous day. The implied volatity was 38.56, the open interest changed by -29 which decreased total open position to 1005
On 16 Jun VOLTAS was trading at 1327.60. The strike last trading price was 51.15, which was -2.2 lower than the previous day. The implied volatity was 33.44, the open interest changed by -72 which decreased total open position to 1034
On 15 Jun VOLTAS was trading at 1326.40. The strike last trading price was 53, which was 21.4 higher than the previous day. The implied volatity was 33.72, the open interest changed by -339 which decreased total open position to 1107
On 12 Jun VOLTAS was trading at 1285.40. The strike last trading price was 31.45, which was 2.35 higher than the previous day. The implied volatity was 33.13, the open interest changed by -8 which decreased total open position to 1448
On 11 Jun VOLTAS was trading at 1277.30. The strike last trading price was 31, which was -5 lower than the previous day. The implied volatity was 32.31, the open interest changed by -53 which decreased total open position to 1457
On 10 Jun VOLTAS was trading at 1290.00. The strike last trading price was 36.6, which was -8.7 lower than the previous day. The implied volatity was 31.67, the open interest changed by -34 which decreased total open position to 1517
On 9 Jun VOLTAS was trading at 1304.40. The strike last trading price was 44.2, which was 9.7 higher than the previous day. The implied volatity was 32.33, the open interest changed by -120 which decreased total open position to 1553
On 8 Jun VOLTAS was trading at 1276.20. The strike last trading price was 33.05, which was -9 lower than the previous day. The implied volatity was 35.67, the open interest changed by -449 which decreased total open position to 1668
On 5 Jun VOLTAS was trading at 1298.30. The strike last trading price was 40.6, which was -0.9 lower than the previous day. The implied volatity was 27.53, the open interest changed by -141 which decreased total open position to 2118
On 4 Jun VOLTAS was trading at 1286.50. The strike last trading price was 41.5, which was 18.25 higher than the previous day. The implied volatity was 33.9, the open interest changed by 139 which increased total open position to 2259
On 3 Jun VOLTAS was trading at 1235.00. The strike last trading price was 23.35, which was -2.25 lower than the previous day. The implied volatity was 34.21, the open interest changed by 19 which increased total open position to 2124
On 2 Jun VOLTAS was trading at 1240.40. The strike last trading price was 25.4, which was 5.45 higher than the previous day. The implied volatity was 33.69, the open interest changed by 168 which increased total open position to 2108
On 1 Jun VOLTAS was trading at 1228.40. The strike last trading price was 20.3, which was -5.9 lower than the previous day. The implied volatity was 31.36, the open interest changed by 58 which increased total open position to 1930
On 29 May VOLTAS was trading at 1245.70. The strike last trading price was 29.85, which was -4 lower than the previous day. The implied volatity was 31.66, the open interest changed by 234 which increased total open position to 1872
On 27 May VOLTAS was trading at 1261.80. The strike last trading price was 33.4, which was -2.3 lower than the previous day. The implied volatity was 29.79, the open interest changed by 146 which increased total open position to 1643
On 26 May VOLTAS was trading at 1271.40. The strike last trading price was 35.95, which was -5.35 lower than the previous day. The implied volatity was 28.48, the open interest changed by 341 which increased total open position to 1497
On 25 May VOLTAS was trading at 1284.00. The strike last trading price was 41.55, which was 2 higher than the previous day. The implied volatity was 26.76, the open interest changed by 248 which increased total open position to 1158
On 22 May VOLTAS was trading at 1268.10. The strike last trading price was 40.1, which was -3.55 lower than the previous day. The implied volatity was 30.56, the open interest changed by 148 which increased total open position to 911
On 21 May VOLTAS was trading at 1273.50. The strike last trading price was 42.65, which was -8.75 lower than the previous day. The implied volatity was 30.1, the open interest changed by 247 which increased total open position to 764
On 20 May VOLTAS was trading at 1295.80. The strike last trading price was 51.65, which was -4.35 lower than the previous day. The implied volatity was 27.94, the open interest changed by 125 which increased total open position to 517
On 19 May VOLTAS was trading at 1302.60. The strike last trading price was 54.1, which was 16.1 higher than the previous day. The implied volatity was 28.02, the open interest changed by -94 which decreased total open position to 392
On 18 May VOLTAS was trading at 1252.80. The strike last trading price was 38.45, which was 6.45 higher than the previous day. The implied volatity was 31.35, the open interest changed by 98 which increased total open position to 472
On 15 May VOLTAS was trading at 1230.70. The strike last trading price was 32.2, which was -31.05 lower than the previous day. The implied volatity was 32.03, the open interest changed by 250 which increased total open position to 373
On 14 May VOLTAS was trading at 1293.50. The strike last trading price was 63.1, which was 12.25 higher than the previous day. The implied volatity was 33.27, the open interest changed by 17 which increased total open position to 135
On 13 May VOLTAS was trading at 1258.90. The strike last trading price was 53.2, which was -0.3 lower than the previous day. The implied volatity was 0, the open interest changed by 38 which increased total open position to 117
On 12 May VOLTAS was trading at 1269.60. The strike last trading price was 53.85, which was -12.7 lower than the previous day. The implied volatity was 0, the open interest changed by 39 which increased total open position to 78
On 11 May VOLTAS was trading at 1306.50. The strike last trading price was 68.05, which was -12.95 lower than the previous day. The implied volatity was 0, the open interest changed by 34 which increased total open position to 38
On 8 May VOLTAS was trading at 1324.80. The strike last trading price was 81, which was -21.4 lower than the previous day. The implied volatity was 30.8, the open interest changed by 0 which decreased total open position to 4
On 7 May VOLTAS was trading at 1363.90. The strike last trading price was 102.4, which was -19.6 lower than the previous day. The implied volatity was 29.57, the open interest changed by 6 which increased total open position to 7
On 6 May VOLTAS was trading at 1379.60. The strike last trading price was 122, which was -122.15 lower than the previous day. The implied volatity was 32.9, the open interest changed by 0 which decreased total open position to 0
On 5 May VOLTAS was trading at 1375.90. 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 4 May VOLTAS was trading at 1454.20. 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
| VOLTAS 30-Jun-2026 (13d) 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 0.01
Theta: -0.7
Gamma: 0.003
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Jun | 1371.50 | 8.75 | -9.95 (-53.21%) | 33.02 | 1,825 | 145 | 1,022 |
| 16 Jun | 1327.60 | 18.7 | -2.3 (-10.95%) | 30 | 997 | 7 | 878 |
| 15 Jun | 1326.40 | 20.45 | -19.3 (-48.55%) | 30.93 | 2,179 | 79 | 871 |
| 12 Jun | 1285.40 | 41 | -8.8 (-17.67%) | 28.94 | 698 | 1 | 789 |
| 11 Jun | 1277.30 | 47.7 | 2.05 (4.49%) | 33.41 | 452 | -94 | 789 |
| 10 Jun | 1290.00 | 44.25 | 5.45 (14.05%) | 34.65 | 1,128 | -4 | 883 |
| 9 Jun | 1304.40 | 39.35 | -17.7 (-31.03%) | 33.12 | 968 | 96 | 888 |
| 8 Jun | 1276.20 | 59.45 | 11.4 (23.73%) | 36.41 | 1,848 | 4 | 793 |
| 5 Jun | 1298.30 | 50.1 | -2.95 (-5.56%) | 36.84 | 1,423 | -84 | 788 |
| 4 Jun | 1286.50 | 53.9 | -30.55 (-36.18%) | 34.88 | 2,166 | 234 | 873 |
| 3 Jun | 1235.00 | 84 | 5.2 (6.60%) | 35.1 | 22 | 2 | 639 |
| 2 Jun | 1240.40 | 79.9 | -11.7 (-12.77%) | 33.81 | 43 | 0 | 633 |
| 1 Jun | 1228.40 | 90.35 | 7.1 (8.53%) | 35 | 127 | 7 | 633 |
| 29 May | 1245.70 | 79 | 9.25 (13.26%) | 44.87 | 86 | 0 | 626 |
| 27 May | 1261.80 | 69.2 | -2.85 (-3.96%) | 34 | 214 | 30 | 626 |
| 26 May | 1271.40 | 72.7 | 0.25 (0.35%) | 39.01 | 320 | 82 | 595 |
| 25 May | 1284.00 | 71.35 | -11.7 (-14.09%) | 42.16 | 211 | 50 | 513 |
| 22 May | 1268.10 | 83 | 3.15 (3.94%) | 41.99 | 145 | 56 | 464 |
| 21 May | 1273.50 | 80.1 | 9.25 (13.06%) | 41.57 | 593 | 94 | 409 |
| 20 May | 1295.80 | 70.45 | 1.25 (1.81%) | 41.91 | 161 | 45 | 315 |
| 19 May | 1302.60 | 69.5 | -33.8 (-32.72%) | 41.94 | 234 | 94 | 270 |
| 18 May | 1252.80 | 102.85 | -10.85 (-9.54%) | 47.63 | 45 | 20 | 177 |
| 15 May | 1230.70 | 112.5 | 22.1 (24.45%) | 43.99 | 73 | 23 | 156 |
| 14 May | 1293.50 | 88.3 | -17.85 (-16.82%) | 48.37 | 20 | 4 | 133 |
| 13 May | 1258.90 | 105.3 | 1.9 (1.84%) | 0 | 25 | 7 | 125 |
| 12 May | 1269.60 | 102 | 19.3 (23.34%) | 0 | 69 | 21 | 108 |
| 11 May | 1306.50 | 78 | 9.1 (13.21%) | 0 | 68 | 17 | 86 |
| 8 May | 1324.80 | 70.7 | 15.15 (27.27%) | 43.29 | 64 | 49 | 69 |
| 7 May | 1363.90 | 55.55 | 0.55 (1.00%) | 42.55 | 20 | 4 | 9 |
| 6 May | 1379.60 | 55 | 2 (3.77%) | 42.7 | 6 | 3 | 4 |
| 5 May | 1375.90 | 53 | 32.9 (163.68%) | 41.26 | 1 | 0 | 0 |
| 4 May | 1454.20 | 0 | 0 | - | 0 | 0 | 0 |
For Voltas Ltd - strike price 1300 expiring on 30JUN2026
Delta for 1300 PE is -0.18
Historical price for 1300 PE is as follows
On 17 Jun VOLTAS was trading at 1371.50. The strike last trading price was 8.75, which was -9.95 lower than the previous day. The implied volatity was 33.02, the open interest changed by 145 which increased total open position to 1022
On 16 Jun VOLTAS was trading at 1327.60. The strike last trading price was 18.7, which was -2.3 lower than the previous day. The implied volatity was 30, the open interest changed by 7 which increased total open position to 878
On 15 Jun VOLTAS was trading at 1326.40. The strike last trading price was 20.45, which was -19.3 lower than the previous day. The implied volatity was 30.93, the open interest changed by 79 which increased total open position to 871
On 12 Jun VOLTAS was trading at 1285.40. The strike last trading price was 41, which was -8.8 lower than the previous day. The implied volatity was 28.94, the open interest changed by 1 which increased total open position to 789
On 11 Jun VOLTAS was trading at 1277.30. The strike last trading price was 47.7, which was 2.05 higher than the previous day. The implied volatity was 33.41, the open interest changed by -94 which decreased total open position to 789
On 10 Jun VOLTAS was trading at 1290.00. The strike last trading price was 44.25, which was 5.45 higher than the previous day. The implied volatity was 34.65, the open interest changed by -4 which decreased total open position to 883
On 9 Jun VOLTAS was trading at 1304.40. The strike last trading price was 39.35, which was -17.7 lower than the previous day. The implied volatity was 33.12, the open interest changed by 96 which increased total open position to 888
On 8 Jun VOLTAS was trading at 1276.20. The strike last trading price was 59.45, which was 11.4 higher than the previous day. The implied volatity was 36.41, the open interest changed by 4 which increased total open position to 793
On 5 Jun VOLTAS was trading at 1298.30. The strike last trading price was 50.1, which was -2.95 lower than the previous day. The implied volatity was 36.84, the open interest changed by -84 which decreased total open position to 788
On 4 Jun VOLTAS was trading at 1286.50. The strike last trading price was 53.9, which was -30.55 lower than the previous day. The implied volatity was 34.88, the open interest changed by 234 which increased total open position to 873
On 3 Jun VOLTAS was trading at 1235.00. The strike last trading price was 84, which was 5.2 higher than the previous day. The implied volatity was 35.1, the open interest changed by 2 which increased total open position to 639
On 2 Jun VOLTAS was trading at 1240.40. The strike last trading price was 79.9, which was -11.7 lower than the previous day. The implied volatity was 33.81, the open interest changed by 0 which decreased total open position to 633
On 1 Jun VOLTAS was trading at 1228.40. The strike last trading price was 90.35, which was 7.1 higher than the previous day. The implied volatity was 35, the open interest changed by 7 which increased total open position to 633
On 29 May VOLTAS was trading at 1245.70. The strike last trading price was 79, which was 9.25 higher than the previous day. The implied volatity was 44.87, the open interest changed by 0 which decreased total open position to 626
On 27 May VOLTAS was trading at 1261.80. The strike last trading price was 69.2, which was -2.85 lower than the previous day. The implied volatity was 34, the open interest changed by 30 which increased total open position to 626
On 26 May VOLTAS was trading at 1271.40. The strike last trading price was 72.7, which was 0.25 higher than the previous day. The implied volatity was 39.01, the open interest changed by 82 which increased total open position to 595
On 25 May VOLTAS was trading at 1284.00. The strike last trading price was 71.35, which was -11.7 lower than the previous day. The implied volatity was 42.16, the open interest changed by 50 which increased total open position to 513
On 22 May VOLTAS was trading at 1268.10. The strike last trading price was 83, which was 3.15 higher than the previous day. The implied volatity was 41.99, the open interest changed by 56 which increased total open position to 464
On 21 May VOLTAS was trading at 1273.50. The strike last trading price was 80.1, which was 9.25 higher than the previous day. The implied volatity was 41.57, the open interest changed by 94 which increased total open position to 409
On 20 May VOLTAS was trading at 1295.80. The strike last trading price was 70.45, which was 1.25 higher than the previous day. The implied volatity was 41.91, the open interest changed by 45 which increased total open position to 315
On 19 May VOLTAS was trading at 1302.60. The strike last trading price was 69.5, which was -33.8 lower than the previous day. The implied volatity was 41.94, the open interest changed by 94 which increased total open position to 270
On 18 May VOLTAS was trading at 1252.80. The strike last trading price was 102.85, which was -10.85 lower than the previous day. The implied volatity was 47.63, the open interest changed by 20 which increased total open position to 177
On 15 May VOLTAS was trading at 1230.70. The strike last trading price was 112.5, which was 22.1 higher than the previous day. The implied volatity was 43.99, the open interest changed by 23 which increased total open position to 156
On 14 May VOLTAS was trading at 1293.50. The strike last trading price was 88.3, which was -17.85 lower than the previous day. The implied volatity was 48.37, the open interest changed by 4 which increased total open position to 133
On 13 May VOLTAS was trading at 1258.90. The strike last trading price was 105.3, which was 1.9 higher than the previous day. The implied volatity was 0, the open interest changed by 7 which increased total open position to 125
On 12 May VOLTAS was trading at 1269.60. The strike last trading price was 102, which was 19.3 higher than the previous day. The implied volatity was 0, the open interest changed by 21 which increased total open position to 108
On 11 May VOLTAS was trading at 1306.50. The strike last trading price was 78, which was 9.1 higher than the previous day. The implied volatity was 0, the open interest changed by 17 which increased total open position to 86
On 8 May VOLTAS was trading at 1324.80. The strike last trading price was 70.7, which was 15.15 higher than the previous day. The implied volatity was 43.29, the open interest changed by 49 which increased total open position to 69
On 7 May VOLTAS was trading at 1363.90. The strike last trading price was 55.55, which was 0.55 higher than the previous day. The implied volatity was 42.55, the open interest changed by 4 which increased total open position to 9
On 6 May VOLTAS was trading at 1379.60. The strike last trading price was 55, which was 2 higher than the previous day. The implied volatity was 42.7, the open interest changed by 3 which increased total open position to 4
On 5 May VOLTAS was trading at 1375.90. The strike last trading price was 53, which was 32.9 higher than the previous day. The implied volatity was 41.26, the open interest changed by 0 which decreased total open position to 0
On 4 May VOLTAS was trading at 1454.20. 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
