VOLTAS
Voltas Ltd
Historical option data for VOLTAS
21 Apr 2026 10:07 AM IST
| VOLTAS 28-Apr-2026 (7d) 1340 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.97
Vega: 0
Theta: -0.31
Gamma: 0.00098
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 Apr | 1462.40 | 122.5 | 18.599999999999994 | 32.3 | 2 | 0 | 399 | |||||||||
| 20 Apr | 1438.00 | 103 | -7.400000000000006 | 38.04 | 66 | -29 | 401 | |||||||||
| 17 Apr | 1440.10 | 113.25 | 34.25 | 38.24 | 122 | -16 | 428 | |||||||||
| 16 Apr | 1408.80 | 83.6 | 6.299999999999997 | 39.28 | 137 | -22 | 444 | |||||||||
| 15 Apr | 1402.20 | 75.7 | 17.85 | 34.51 | 465 | -46 | 472 | |||||||||
| 13 Apr | 1361.60 | 60.8 | 31.999999999999996 | 39.35 | 7,011 | -63 | 541 | |||||||||
| 10 Apr | 1315.60 | 27.55 | 0.3500000000000014 | 32.73 | 2,274 | 66 | 606 | |||||||||
| 9 Apr | 1283.90 | 27.45 | 8.55 | 39.53 | 1,666 | 80 | 540 | |||||||||
| 8 Apr | 1264.80 | 18.65 | 2.7 | 36.75 | 1,129 | -40 | 459 | |||||||||
| 7 Apr | 1220.20 | 15.65 | -8.55 | 44.72 | 636 | 29 | 503 | |||||||||
| 6 Apr | 1252.00 | 23.95 | 4.35 | 42.9 | 826 | -25 | 474 | |||||||||
| 2 Apr | 1235.40 | 19.1 | -1.9 | 39.03 | 737 | -54 | 498 | |||||||||
| 1 Apr | 1249.70 | 19.85 | -7.4 | 37.52 | 2,396 | 237 | 550 | |||||||||
| 30 Mar | 1272.80 | 27.9 | -19.4 | 33.18 | 616 | 14 | 313 | |||||||||
| 27 Mar | 1322.60 | 47.6 | -17.4 | 32.62 | 536 | 221 | 288 | |||||||||
| 25 Mar | 1368.80 | 69.6 | 28.6 | 27.09 | 220 | -10 | 67 | |||||||||
| 24 Mar | 1302.10 | 41 | 8.75 | 32.27 | 138 | 6 | 75 | |||||||||
| 23 Mar | 1251.20 | 31.75 | -21.6 | 40.13 | 146 | 30 | 71 | |||||||||
| 20 Mar | 1324.50 | 53.1 | -18.65 | 31.25 | 49 | 37 | 39 | |||||||||
|
|
||||||||||||||||
| 19 Mar | 1347.20 | 71.75 | -160.5 | 33.17 | 2 | 0 | 0 | |||||||||
| 18 Mar | 1422.60 | 232.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1420.40 | 232.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1406.40 | 232.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1414.20 | 232.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1449.40 | 232.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1471.40 | 232.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1448.90 | 232.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1436.50 | 232.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1478.40 | 232.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1485.30 | 232.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1438.90 | 232.25 | 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 1340 expiring on 28APR2026
Delta for 1340 CE is 0.97
Historical price for 1340 CE is as follows
On 21 Apr VOLTAS was trading at 1462.40. The strike last trading price was 122.5, which was 18.599999999999994 higher than the previous day. The implied volatity was 32.3, the open interest changed by 0 which decreased total open position to 399
On 20 Apr VOLTAS was trading at 1438.00. The strike last trading price was 103, which was -7.400000000000006 lower than the previous day. The implied volatity was 38.04, the open interest changed by -29 which decreased total open position to 401
On 17 Apr VOLTAS was trading at 1440.10. The strike last trading price was 113.25, which was 34.25 higher than the previous day. The implied volatity was 38.24, the open interest changed by -16 which decreased total open position to 428
On 16 Apr VOLTAS was trading at 1408.80. The strike last trading price was 83.6, which was 6.299999999999997 higher than the previous day. The implied volatity was 39.28, the open interest changed by -22 which decreased total open position to 444
On 15 Apr VOLTAS was trading at 1402.20. The strike last trading price was 75.7, which was 17.85 higher than the previous day. The implied volatity was 34.51, the open interest changed by -46 which decreased total open position to 472
On 13 Apr VOLTAS was trading at 1361.60. The strike last trading price was 60.8, which was 31.999999999999996 higher than the previous day. The implied volatity was 39.35, the open interest changed by -63 which decreased total open position to 541
On 10 Apr VOLTAS was trading at 1315.60. The strike last trading price was 27.55, which was 0.3500000000000014 higher than the previous day. The implied volatity was 32.73, the open interest changed by 66 which increased total open position to 606
On 9 Apr VOLTAS was trading at 1283.90. The strike last trading price was 27.45, which was 8.55 higher than the previous day. The implied volatity was 39.53, the open interest changed by 80 which increased total open position to 540
On 8 Apr VOLTAS was trading at 1264.80. The strike last trading price was 18.65, which was 2.7 higher than the previous day. The implied volatity was 36.75, the open interest changed by -40 which decreased total open position to 459
On 7 Apr VOLTAS was trading at 1220.20. The strike last trading price was 15.65, which was -8.55 lower than the previous day. The implied volatity was 44.72, the open interest changed by 29 which increased total open position to 503
On 6 Apr VOLTAS was trading at 1252.00. The strike last trading price was 23.95, which was 4.35 higher than the previous day. The implied volatity was 42.9, the open interest changed by -25 which decreased total open position to 474
On 2 Apr VOLTAS was trading at 1235.40. The strike last trading price was 19.1, which was -1.9 lower than the previous day. The implied volatity was 39.03, the open interest changed by -54 which decreased total open position to 498
On 1 Apr VOLTAS was trading at 1249.70. The strike last trading price was 19.85, which was -7.4 lower than the previous day. The implied volatity was 37.52, the open interest changed by 237 which increased total open position to 550
On 30 Mar VOLTAS was trading at 1272.80. The strike last trading price was 27.9, which was -19.4 lower than the previous day. The implied volatity was 33.18, the open interest changed by 14 which increased total open position to 313
On 27 Mar VOLTAS was trading at 1322.60. The strike last trading price was 47.6, which was -17.4 lower than the previous day. The implied volatity was 32.62, the open interest changed by 221 which increased total open position to 288
On 25 Mar VOLTAS was trading at 1368.80. The strike last trading price was 69.6, which was 28.6 higher than the previous day. The implied volatity was 27.09, the open interest changed by -10 which decreased total open position to 67
On 24 Mar VOLTAS was trading at 1302.10. The strike last trading price was 41, which was 8.75 higher than the previous day. The implied volatity was 32.27, the open interest changed by 6 which increased total open position to 75
On 23 Mar VOLTAS was trading at 1251.20. The strike last trading price was 31.75, which was -21.6 lower than the previous day. The implied volatity was 40.13, the open interest changed by 30 which increased total open position to 71
On 20 Mar VOLTAS was trading at 1324.50. The strike last trading price was 53.1, which was -18.65 lower than the previous day. The implied volatity was 31.25, the open interest changed by 37 which increased total open position to 39
On 19 Mar VOLTAS was trading at 1347.20. The strike last trading price was 71.75, which was -160.5 lower than the previous day. The implied volatity was 33.17, the open interest changed by 0 which decreased total open position to 0
On 18 Mar VOLTAS was trading at 1422.60. The strike last trading price was 232.25, 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 17 Mar VOLTAS was trading at 1420.40. The strike last trading price was 232.25, 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 16 Mar VOLTAS was trading at 1406.40. The strike last trading price was 232.25, 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 232.25, 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 232.25, 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 232.25, 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 232.25, 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 232.25, 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 232.25, 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 232.25, 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 232.25, 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 (7d) 1340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0
Theta: -0.81
Gamma: 0.00158
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 Apr | 1462.40 | 3.75 | -2.95 | 45.83 | 105 | 20 | 532 |
| 20 Apr | 1438.00 | 6.25 | -2.3000000000000007 | 42.19 | 677 | -22 | 518 |
| 17 Apr | 1440.10 | 7.25 | -8.3 | 40.86 | 731 | 10 | 537 |
| 16 Apr | 1408.80 | 14.8 | -4.099999999999998 | 40.15 | 592 | -85 | 527 |
| 15 Apr | 1402.20 | 19.5 | -15.149999999999999 | 42.1 | 1,289 | 129 | 611 |
| 13 Apr | 1361.60 | 32.6 | -28.9 | 42.07 | 1,863 | 260 | 487 |
| 10 Apr | 1315.60 | 64.25 | -14.349999999999994 | 42.62 | 261 | 41 | 227 |
| 9 Apr | 1283.90 | 78.75 | -24.35 | 43.82 | 137 | -20 | 187 |
| 8 Apr | 1264.80 | 103.1 | -9 | 52.49 | 8 | -2 | 208 |
| 7 Apr | 1220.20 | 112.1 | -23.9 | - | 0 | 0 | 210 |
| 6 Apr | 1252.00 | 112.1 | -23.9 | 52.05 | 10 | -1 | 210 |
| 2 Apr | 1235.40 | 136 | -0.45 | 59.2 | 10 | -1 | 211 |
| 1 Apr | 1249.70 | 136.55 | 13.15 | 60.76 | 166 | -14 | 212 |
| 30 Mar | 1272.80 | 123.4 | 35.3 | 66.01 | 234 | -28 | 226 |
| 27 Mar | 1322.60 | 88.2 | 21.3 | 54.15 | 191 | 50 | 256 |
| 25 Mar | 1368.80 | 64.3 | -41.7 | 51.36 | 239 | 100 | 205 |
| 24 Mar | 1302.10 | 106 | -39.35 | 57.44 | 3 | 0 | 104 |
| 23 Mar | 1251.20 | 145.35 | 55.2 | 61.62 | 6 | -2 | 104 |
| 20 Mar | 1324.50 | 91 | 13.25 | 52.22 | 62 | 18 | 104 |
| 19 Mar | 1347.20 | 77 | 36.3 | 50.78 | 17 | 14 | 85 |
| 18 Mar | 1422.60 | 40.7 | -14.3 | 43.96 | 1 | 0 | 71 |
| 17 Mar | 1420.40 | 55 | 19.45 | - | 78 | 0 | 71 |
| 16 Mar | 1406.40 | 55 | 19.45 | - | 78 | 61 | 0 |
| 13 Mar | 1414.20 | 55 | 19.45 | 46.93 | 78 | 62 | 72 |
| 12 Mar | 1449.40 | 35.55 | -5.55 | 42.25 | 2 | 0 | 10 |
| 11 Mar | 1471.40 | 41.1 | 8.45 | - | 0 | 0 | 10 |
| 10 Mar | 1448.90 | 41.1 | 8.45 | - | 12 | 0 | 10 |
| 9 Mar | 1436.50 | 41.1 | 8.45 | 42.4 | 12 | 8 | 10 |
| 6 Mar | 1478.40 | 32.65 | 13.75 | - | 2 | 0 | 0 |
| 5 Mar | 1485.30 | 32.65 | 13.75 | - | 2 | 2 | 0 |
| 4 Mar | 1438.90 | 32.65 | 13.75 | 35.4 | 2 | 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 1340 expiring on 28APR2026
Delta for 1340 PE is -0.08
Historical price for 1340 PE is as follows
On 21 Apr VOLTAS was trading at 1462.40. The strike last trading price was 3.75, which was -2.95 lower than the previous day. The implied volatity was 45.83, the open interest changed by 20 which increased total open position to 532
On 20 Apr VOLTAS was trading at 1438.00. The strike last trading price was 6.25, which was -2.3000000000000007 lower than the previous day. The implied volatity was 42.19, the open interest changed by -22 which decreased total open position to 518
On 17 Apr VOLTAS was trading at 1440.10. The strike last trading price was 7.25, which was -8.3 lower than the previous day. The implied volatity was 40.86, the open interest changed by 10 which increased total open position to 537
On 16 Apr VOLTAS was trading at 1408.80. The strike last trading price was 14.8, which was -4.099999999999998 lower than the previous day. The implied volatity was 40.15, the open interest changed by -85 which decreased total open position to 527
On 15 Apr VOLTAS was trading at 1402.20. The strike last trading price was 19.5, which was -15.149999999999999 lower than the previous day. The implied volatity was 42.1, the open interest changed by 129 which increased total open position to 611
On 13 Apr VOLTAS was trading at 1361.60. The strike last trading price was 32.6, which was -28.9 lower than the previous day. The implied volatity was 42.07, the open interest changed by 260 which increased total open position to 487
On 10 Apr VOLTAS was trading at 1315.60. The strike last trading price was 64.25, which was -14.349999999999994 lower than the previous day. The implied volatity was 42.62, the open interest changed by 41 which increased total open position to 227
On 9 Apr VOLTAS was trading at 1283.90. The strike last trading price was 78.75, which was -24.35 lower than the previous day. The implied volatity was 43.82, the open interest changed by -20 which decreased total open position to 187
On 8 Apr VOLTAS was trading at 1264.80. The strike last trading price was 103.1, which was -9 lower than the previous day. The implied volatity was 52.49, the open interest changed by -2 which decreased total open position to 208
On 7 Apr VOLTAS was trading at 1220.20. The strike last trading price was 112.1, which was -23.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 210
On 6 Apr VOLTAS was trading at 1252.00. The strike last trading price was 112.1, which was -23.9 lower than the previous day. The implied volatity was 52.05, the open interest changed by -1 which decreased total open position to 210
On 2 Apr VOLTAS was trading at 1235.40. The strike last trading price was 136, which was -0.45 lower than the previous day. The implied volatity was 59.2, the open interest changed by -1 which decreased total open position to 211
On 1 Apr VOLTAS was trading at 1249.70. The strike last trading price was 136.55, which was 13.15 higher than the previous day. The implied volatity was 60.76, the open interest changed by -14 which decreased total open position to 212
On 30 Mar VOLTAS was trading at 1272.80. The strike last trading price was 123.4, which was 35.3 higher than the previous day. The implied volatity was 66.01, the open interest changed by -28 which decreased total open position to 226
On 27 Mar VOLTAS was trading at 1322.60. The strike last trading price was 88.2, which was 21.3 higher than the previous day. The implied volatity was 54.15, the open interest changed by 50 which increased total open position to 256
On 25 Mar VOLTAS was trading at 1368.80. The strike last trading price was 64.3, which was -41.7 lower than the previous day. The implied volatity was 51.36, the open interest changed by 100 which increased total open position to 205
On 24 Mar VOLTAS was trading at 1302.10. The strike last trading price was 106, which was -39.35 lower than the previous day. The implied volatity was 57.44, the open interest changed by 0 which decreased total open position to 104
On 23 Mar VOLTAS was trading at 1251.20. The strike last trading price was 145.35, which was 55.2 higher than the previous day. The implied volatity was 61.62, the open interest changed by -2 which decreased total open position to 104
On 20 Mar VOLTAS was trading at 1324.50. The strike last trading price was 91, which was 13.25 higher than the previous day. The implied volatity was 52.22, the open interest changed by 18 which increased total open position to 104
On 19 Mar VOLTAS was trading at 1347.20. The strike last trading price was 77, which was 36.3 higher than the previous day. The implied volatity was 50.78, the open interest changed by 14 which increased total open position to 85
On 18 Mar VOLTAS was trading at 1422.60. The strike last trading price was 40.7, which was -14.3 lower than the previous day. The implied volatity was 43.96, the open interest changed by 0 which decreased total open position to 71
On 17 Mar VOLTAS was trading at 1420.40. The strike last trading price was 55, which was 19.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71
On 16 Mar VOLTAS was trading at 1406.40. The strike last trading price was 55, which was 19.45 higher than the previous day. The implied volatity was -, the open interest changed by 61 which increased total open position to 0
On 13 Mar VOLTAS was trading at 1414.20. The strike last trading price was 55, which was 19.45 higher than the previous day. The implied volatity was 46.93, the open interest changed by 62 which increased total open position to 72
On 12 Mar VOLTAS was trading at 1449.40. The strike last trading price was 35.55, which was -5.55 lower than the previous day. The implied volatity was 42.25, the open interest changed by 0 which decreased total open position to 10
On 11 Mar VOLTAS was trading at 1471.40. The strike last trading price was 41.1, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 10 Mar VOLTAS was trading at 1448.90. The strike last trading price was 41.1, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 9 Mar VOLTAS was trading at 1436.50. The strike last trading price was 41.1, which was 8.45 higher than the previous day. The implied volatity was 42.4, the open interest changed by 8 which increased total open position to 10
On 6 Mar VOLTAS was trading at 1478.40. The strike last trading price was 32.65, which was 13.75 higher 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 32.65, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 4 Mar VOLTAS was trading at 1438.90. The strike last trading price was 32.65, which was 13.75 higher than the previous day. The implied volatity was 35.4, 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
