VOLTAS
Voltas Ltd
Historical option data for VOLTAS
14 May 2026 04:10 PM IST
| VOLTAS 26-May-2026 (11d) 1340 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 0.01
Theta: -1.84
Gamma: 0.00328
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 14 May | 1293.50 | 28 | 6.800000000000001 (32.08%) | 48.48 | 2,469 | 148 | 971 | |||||||||
| 13 May | 1258.90 | 22.1 | -0.3999999999999986 (-1.78%) | 51.36 | 1,730 | -36 | 816 | |||||||||
| 12 May | 1269.60 | 23.45 | -11.7 (-33.29%) | 46.97 | 2,339 | 125 | 853 | |||||||||
| 11 May | 1306.50 | 36.65 | -7.649999999999999 (-17.27%) | 47.26 | 1,150 | 153 | 727 | |||||||||
| 8 May | 1324.80 | 43.4 | -23.449999999999996 (-35.08%) | 41.92 | 1,634 | 464 | 575 | |||||||||
| 7 May | 1363.90 | 66.95 | -15.149999999999991 (-18.45%) | 42.31 | 345 | 43 | 110 | |||||||||
| 6 May | 1379.60 | 82.2 | 15.75 (23.70%) | 43.92 | 148 | 63 | 66 | |||||||||
| 5 May | 1375.90 | 66.45 | -23.700000000000003 (-26.29%) | - | 0 | 0 | 3 | |||||||||
| 4 May | 1454.20 | 66.45 | -23.700000000000003 (-26.29%) | - | 0 | 0 | 3 | |||||||||
|
|
||||||||||||||||
| 30 Apr | 1430.40 | 66.45 | -23.700000000000003 (-26.29%) | - | 0 | 0 | 3 | |||||||||
| 29 Apr | 1474.80 | 66.45 | -23.700000000000003 (-26.29%) | - | 0 | 0 | 3 | |||||||||
| 28 Apr | 1511.10 | 66.45 | -23.700000000000003 (-26.29%) | - | 0 | 0 | 3 | |||||||||
| 27 Apr | 1515.00 | 66.45 | -23.700000000000003 (-26.29%) | - | 0 | 0 | 3 | |||||||||
| 24 Apr | 1464.00 | 66.45 | -23.700000000000003 (-26.29%) | - | 0 | 0 | 3 | |||||||||
| 23 Apr | 1445.50 | 66.45 | -23.700000000000003 (-26.29%) | - | 0 | 0 | 3 | |||||||||
| 22 Apr | 1481.60 | 66.45 | -23.700000000000003 (-26.29%) | - | 0 | 0 | 3 | |||||||||
| 21 Apr | 1457.20 | 66.45 | -23.700000000000003 (-26.29%) | - | 0 | 0 | 3 | |||||||||
| 20 Apr | 1438.00 | 66.45 | -23.700000000000003 (-26.29%) | - | 0 | 0 | 3 | |||||||||
| 17 Apr | 1440.10 | 66.45 | -23.700000000000003 (-26.29%) | - | 0 | 0 | 3 | |||||||||
| 16 Apr | 1408.80 | 66.45 | -23.700000000000003 (-26.29%) | - | 0 | 0 | 3 | |||||||||
| 15 Apr | 1402.20 | 66.45 | -23.700000000000003 (-26.29%) | - | 0 | 0 | 3 | |||||||||
| 13 Apr | 1361.60 | 66.45 | 26.800000000000004 (67.59%) | 28.05 | 3 | 1 | 3 | |||||||||
| 10 Apr | 1315.60 | 39.65 | -7 (-15.01%) | - | 0 | 0 | 2 | |||||||||
| 9 Apr | 1283.90 | 39.65 | -17 (-30.01%) | - | 0 | 2 | 0 | |||||||||
| 8 Apr | 1264.80 | 39.65 | -17 (-30.01%) | 34.41 | 2 | 0 | 0 | |||||||||
| 7 Apr | 1220.20 | 56.65 | 0 (0.00%) | 6.01 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1252.00 | 56.65 | 0 (0.00%) | 3.92 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1235.40 | 56.65 | 0 (0.00%) | 4.68 | 0 | 0 | 0 | |||||||||
| 1 Apr | 1249.70 | 56.65 | 0 (0.00%) | 4.32 | 0 | 0 | 0 | |||||||||
For Voltas Ltd - strike price 1340 expiring on 26MAY2026
Delta for 1340 CE is 0.37
Historical price for 1340 CE is as follows
On 14 May VOLTAS was trading at 1293.50. The strike last trading price was 28, which was 6.800000000000001 higher than the previous day. The implied volatity was 48.48, the open interest changed by 148 which increased total open position to 971
On 13 May VOLTAS was trading at 1258.90. The strike last trading price was 22.1, which was -0.3999999999999986 lower than the previous day. The implied volatity was 51.36, the open interest changed by -36 which decreased total open position to 816
On 12 May VOLTAS was trading at 1269.60. The strike last trading price was 23.45, which was -11.7 lower than the previous day. The implied volatity was 46.97, the open interest changed by 125 which increased total open position to 853
On 11 May VOLTAS was trading at 1306.50. The strike last trading price was 36.65, which was -7.649999999999999 lower than the previous day. The implied volatity was 47.26, the open interest changed by 153 which increased total open position to 727
On 8 May VOLTAS was trading at 1324.80. The strike last trading price was 43.4, which was -23.449999999999996 lower than the previous day. The implied volatity was 41.92, the open interest changed by 464 which increased total open position to 575
On 7 May VOLTAS was trading at 1363.90. The strike last trading price was 66.95, which was -15.149999999999991 lower than the previous day. The implied volatity was 42.31, the open interest changed by 43 which increased total open position to 110
On 6 May VOLTAS was trading at 1379.60. The strike last trading price was 82.2, which was 15.75 higher than the previous day. The implied volatity was 43.92, the open interest changed by 63 which increased total open position to 66
On 5 May VOLTAS was trading at 1375.90. The strike last trading price was 66.45, which was -23.700000000000003 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 4 May VOLTAS was trading at 1454.20. The strike last trading price was 66.45, which was -23.700000000000003 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 30 Apr VOLTAS was trading at 1430.40. The strike last trading price was 66.45, which was -23.700000000000003 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 29 Apr VOLTAS was trading at 1474.80. The strike last trading price was 66.45, which was -23.700000000000003 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 28 Apr VOLTAS was trading at 1511.10. The strike last trading price was 66.45, which was -23.700000000000003 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 Apr VOLTAS was trading at 1515.00. The strike last trading price was 66.45, which was -23.700000000000003 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Apr VOLTAS was trading at 1464.00. The strike last trading price was 66.45, which was -23.700000000000003 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Apr VOLTAS was trading at 1445.50. The strike last trading price was 66.45, which was -23.700000000000003 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 22 Apr VOLTAS was trading at 1481.60. The strike last trading price was 66.45, which was -23.700000000000003 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 Apr VOLTAS was trading at 1457.20. The strike last trading price was 66.45, which was -23.700000000000003 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Apr VOLTAS was trading at 1438.00. The strike last trading price was 66.45, which was -23.700000000000003 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Apr VOLTAS was trading at 1440.10. The strike last trading price was 66.45, which was -23.700000000000003 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Apr VOLTAS was trading at 1408.80. The strike last trading price was 66.45, which was -23.700000000000003 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 Apr VOLTAS was trading at 1402.20. The strike last trading price was 66.45, which was -23.700000000000003 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Apr VOLTAS was trading at 1361.60. The strike last trading price was 66.45, which was 26.800000000000004 higher than the previous day. The implied volatity was 28.05, the open interest changed by 1 which increased total open position to 3
On 10 Apr VOLTAS was trading at 1315.60. The strike last trading price was 39.65, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Apr VOLTAS was trading at 1283.90. The strike last trading price was 39.65, which was -17 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 8 Apr VOLTAS was trading at 1264.80. The strike last trading price was 39.65, which was -17 lower than the previous day. The implied volatity was 34.41, 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 56.65, which was 0 lower than the previous day. The implied volatity was 6.01, 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 56.65, which was 0 lower than the previous day. The implied volatity was 3.92, 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 56.65, which was 0 lower than the previous day. The implied volatity was 4.68, 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 56.65, which was 0 lower than the previous day. The implied volatity was 4.32, the open interest changed by 0 which decreased total open position to 0
| VOLTAS 26-May-2026 (11d) 1340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.6
Vega: 0.01
Theta: -1.9
Gamma: 0.00298
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 14 May | 1293.50 | 75.15 | -19.349999999999994 (-20.48%) | 54.36 | 250 | 18 | 449 |
| 13 May | 1258.90 | 93.05 | -3.9000000000000057 (-4.02%) | 0 | 207 | -36 | 433 |
| 12 May | 1269.60 | 94.55 | 23.099999999999994 (32.33%) | 0 | 279 | 1 | 469 |
| 11 May | 1306.50 | 70.65 | 7.6000000000000085 (12.05%) | 0 | 276 | 15 | 469 |
| 8 May | 1324.80 | 63.5 | 18.4 (40.80%) | 47.59 | 1,106 | 104 | 457 |
| 7 May | 1363.90 | 44 | 6.450000000000003 (17.18%) | 45.57 | 832 | 119 | 353 |
| 6 May | 1379.60 | 38.1 | -3.1000000000000014 (-7.52%) | 45.57 | 347 | 72 | 232 |
| 5 May | 1375.90 | 41.8 | 21.349999999999998 (104.40%) | 45.7 | 692 | 49 | 159 |
| 4 May | 1454.20 | 20.45 | -7.350000000000001 (-26.44%) | 45.36 | 208 | 11 | 109 |
| 30 Apr | 1430.40 | 27.3 | 4 (17.17%) | 43.4 | 180 | 42 | 140 |
| 29 Apr | 1474.80 | 22.4 | 3.9499999999999993 (21.41%) | 45.66 | 73 | 7 | 98 |
| 28 Apr | 1511.10 | 18 | 0.9499999999999993 (5.57%) | 47.82 | 47 | 0 | 91 |
| 27 Apr | 1515.00 | 17.1 | -11.349999999999998 (-39.89%) | 46.83 | 95 | -5 | 91 |
| 24 Apr | 1464.00 | 28.5 | -6.700000000000003 (-19.03%) | 45.99 | 45 | 13 | 96 |
| 23 Apr | 1445.50 | 35.2 | 10.600000000000001 (43.09%) | 46.91 | 51 | 20 | 81 |
| 22 Apr | 1481.60 | 24.2 | -9.599999999999998 (-28.40%) | 45.03 | 18 | 7 | 61 |
| 21 Apr | 1457.20 | 33.8 | -5.050000000000004 (-13.00%) | 45.8 | 67 | 50 | 54 |
| 20 Apr | 1438.00 | 38.65 | -11.350000000000001 (-22.70%) | 45.67 | 2 | 0 | 3 |
| 17 Apr | 1440.10 | 50 | 50 (-30.56%) | 45.86 | 0 | 0 | 3 |
| 16 Apr | 1408.80 | 50 | -22 (-30.56%) | 45.86 | 1 | 0 | 3 |
| 15 Apr | 1402.20 | 72 | 72 | - | 0 | 0 | 3 |
| 13 Apr | 1361.60 | 72 | -37 (-33.94%) | 47.67 | 3 | 2 | 2 |
| 10 Apr | 1315.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1283.90 | 109 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1264.80 | 109 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1220.20 | 109 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1252.00 | 109 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1235.40 | 109 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 1249.70 | 109 | 0 (0.00%) | - | 0 | 0 | 0 |
For Voltas Ltd - strike price 1340 expiring on 26MAY2026
Delta for 1340 PE is -0.6
Historical price for 1340 PE is as follows
On 14 May VOLTAS was trading at 1293.50. The strike last trading price was 75.15, which was -19.349999999999994 lower than the previous day. The implied volatity was 54.36, the open interest changed by 18 which increased total open position to 449
On 13 May VOLTAS was trading at 1258.90. The strike last trading price was 93.05, which was -3.9000000000000057 lower than the previous day. The implied volatity was 0, the open interest changed by -36 which decreased total open position to 433
On 12 May VOLTAS was trading at 1269.60. The strike last trading price was 94.55, which was 23.099999999999994 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 469
On 11 May VOLTAS was trading at 1306.50. The strike last trading price was 70.65, which was 7.6000000000000085 higher than the previous day. The implied volatity was 0, the open interest changed by 15 which increased total open position to 469
On 8 May VOLTAS was trading at 1324.80. The strike last trading price was 63.5, which was 18.4 higher than the previous day. The implied volatity was 47.59, the open interest changed by 104 which increased total open position to 457
On 7 May VOLTAS was trading at 1363.90. The strike last trading price was 44, which was 6.450000000000003 higher than the previous day. The implied volatity was 45.57, the open interest changed by 119 which increased total open position to 353
On 6 May VOLTAS was trading at 1379.60. The strike last trading price was 38.1, which was -3.1000000000000014 lower than the previous day. The implied volatity was 45.57, the open interest changed by 72 which increased total open position to 232
On 5 May VOLTAS was trading at 1375.90. The strike last trading price was 41.8, which was 21.349999999999998 higher than the previous day. The implied volatity was 45.7, the open interest changed by 49 which increased total open position to 159
On 4 May VOLTAS was trading at 1454.20. The strike last trading price was 20.45, which was -7.350000000000001 lower than the previous day. The implied volatity was 45.36, the open interest changed by 11 which increased total open position to 109
On 30 Apr VOLTAS was trading at 1430.40. The strike last trading price was 27.3, which was 4 higher than the previous day. The implied volatity was 43.4, the open interest changed by 42 which increased total open position to 140
On 29 Apr VOLTAS was trading at 1474.80. The strike last trading price was 22.4, which was 3.9499999999999993 higher than the previous day. The implied volatity was 45.66, the open interest changed by 7 which increased total open position to 98
On 28 Apr VOLTAS was trading at 1511.10. The strike last trading price was 18, which was 0.9499999999999993 higher than the previous day. The implied volatity was 47.82, the open interest changed by 0 which decreased total open position to 91
On 27 Apr VOLTAS was trading at 1515.00. The strike last trading price was 17.1, which was -11.349999999999998 lower than the previous day. The implied volatity was 46.83, the open interest changed by -5 which decreased total open position to 91
On 24 Apr VOLTAS was trading at 1464.00. The strike last trading price was 28.5, which was -6.700000000000003 lower than the previous day. The implied volatity was 45.99, the open interest changed by 13 which increased total open position to 96
On 23 Apr VOLTAS was trading at 1445.50. The strike last trading price was 35.2, which was 10.600000000000001 higher than the previous day. The implied volatity was 46.91, the open interest changed by 20 which increased total open position to 81
On 22 Apr VOLTAS was trading at 1481.60. The strike last trading price was 24.2, which was -9.599999999999998 lower than the previous day. The implied volatity was 45.03, the open interest changed by 7 which increased total open position to 61
On 21 Apr VOLTAS was trading at 1457.20. The strike last trading price was 33.8, which was -5.050000000000004 lower than the previous day. The implied volatity was 45.8, the open interest changed by 50 which increased total open position to 54
On 20 Apr VOLTAS was trading at 1438.00. The strike last trading price was 38.65, which was -11.350000000000001 lower than the previous day. The implied volatity was 45.67, the open interest changed by 0 which decreased total open position to 3
On 17 Apr VOLTAS was trading at 1440.10. The strike last trading price was 50, which was 50 higher than the previous day. The implied volatity was 45.86, the open interest changed by 0 which decreased total open position to 3
On 16 Apr VOLTAS was trading at 1408.80. The strike last trading price was 50, which was -22 lower than the previous day. The implied volatity was 45.86, the open interest changed by 0 which decreased total open position to 3
On 15 Apr VOLTAS was trading at 1402.20. The strike last trading price was 72, which was 72 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Apr VOLTAS was trading at 1361.60. The strike last trading price was 72, which was -37 lower than the previous day. The implied volatity was 47.67, the open interest changed by 2 which increased total open position to 2
On 10 Apr VOLTAS was trading at 1315.60. 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 9 Apr VOLTAS was trading at 1283.90. The strike last trading price was 109, 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 8 Apr VOLTAS was trading at 1264.80. The strike last trading price was 109, 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 109, 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 109, 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 109, 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 109, 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
