`
Related Pages for VOLTAS
[--[65.84.65.76]--]
VOLTAS
Voltas Ltd
1402.55 -42.90 (-2.97%)

Back to Option Chain

Historical option data for VOLTAS

13 Mar 2025 04:12 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
VOLTAS 27MAR2025 1360 CE
Delta: 0.70
Vega: 0.96
Theta: -1.36
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
13 Mar 1402.55 60.2 -38.9 32.59 495 -56 645
12 Mar 1445.45 98.5 22.9 32.42 334 12 701
11 Mar 1406.10 77.05 9.2 35.87 716 8 690
10 Mar 1397.75 65.05 -5.95 35.38 633 5 682
7 Mar 1405.45 71.25 -2.6 29.49 226 -14 677
6 Mar 1406.25 72 6.75 30.11 702 -57 689
5 Mar 1387.80 66.45 -7.25 31.78 752 -21 746
4 Mar 1409.55 74.7 20.35 27.90 4,281 -288 767
3 Mar 1366.15 55.05 26 32.74 15,479 547 1,060
28 Feb 1320.10 29.45 -6.45 28.96 2,295 178 507
27 Feb 1312.65 35.2 11.85 35.85 2,294 -154 329
26 Feb 1279.00 23.7 0.9 34.11 2,904 436 483
25 Feb 1277.70 23.7 0.9 34.11 2,904 436 483
24 Feb 1277.15 23 1.75 33.77 166 12 47
21 Feb 1269.00 20 -4.75 33.12 38 7 35
20 Feb 1279.15 24.55 8.1 32.49 49 27 29
19 Feb 1284.10 16.45 0 0.00 0 1 0
18 Feb 1226.85 16.45 -21.55 35.96 1 0 1
17 Feb 1241.60 38 0 0.00 0 0 0
14 Feb 1213.85 38 0 0.00 0 1 0
13 Feb 1248.55 38 -348.3 43.83 1 0 0
12 Feb 1299.15 386.3 0 2.79 0 0 0
11 Feb 1292.65 386.3 0 3.32 0 0 0
10 Feb 1368.40 386.3 0 - 0 0 0
7 Feb 1383.25 386.3 0 - 0 0 0
6 Feb 1351.70 386.3 0 - 0 0 0
5 Feb 1394.50 386.3 0 - 0 0 0
4 Feb 1400.60 386.3 0 - 0 0 0
3 Feb 1401.30 386.3 0 - 0 0 0
1 Feb 1323.95 386.3 0 1.12 0 0 0
31 Jan 1260.85 386.3 0 4.37 0 0 0
30 Jan 1269.30 386.3 0 - 0 0 0
29 Jan 1474.10 0 0 - 0 0 0
28 Jan 1430.95 0 0 - 0 0 0
27 Jan 1418.75 0 0 - 0 0 0
24 Jan 1456.60 0 0 - 0 0 0
23 Jan 1497.65 0 0.00 - 0 0 0
22 Jan 1487.05 0 0.00 - 0 0 0
21 Jan 1504.35 0 0.00 - 0 0 0
20 Jan 1546.35 0 - 0 0 0

For Voltas Ltd - strike price 1360 expiring on 27MAR2025

Delta for 1360 CE is 0.70

Historical price for 1360 CE is as follows

On 13 Mar VOLTAS was trading at 1402.55. The strike last trading price was 60.2, which was -38.9 lower than the previous day. The implied volatity was 32.59, the open interest changed by -56 which decreased total open position to 645


On 12 Mar VOLTAS was trading at 1445.45. The strike last trading price was 98.5, which was 22.9 higher than the previous day. The implied volatity was 32.42, the open interest changed by 12 which increased total open position to 701


On 11 Mar VOLTAS was trading at 1406.10. The strike last trading price was 77.05, which was 9.2 higher than the previous day. The implied volatity was 35.87, the open interest changed by 8 which increased total open position to 690


On 10 Mar VOLTAS was trading at 1397.75. The strike last trading price was 65.05, which was -5.95 lower than the previous day. The implied volatity was 35.38, the open interest changed by 5 which increased total open position to 682


On 7 Mar VOLTAS was trading at 1405.45. The strike last trading price was 71.25, which was -2.6 lower than the previous day. The implied volatity was 29.49, the open interest changed by -14 which decreased total open position to 677


On 6 Mar VOLTAS was trading at 1406.25. The strike last trading price was 72, which was 6.75 higher than the previous day. The implied volatity was 30.11, the open interest changed by -57 which decreased total open position to 689


On 5 Mar VOLTAS was trading at 1387.80. The strike last trading price was 66.45, which was -7.25 lower than the previous day. The implied volatity was 31.78, the open interest changed by -21 which decreased total open position to 746


On 4 Mar VOLTAS was trading at 1409.55. The strike last trading price was 74.7, which was 20.35 higher than the previous day. The implied volatity was 27.90, the open interest changed by -288 which decreased total open position to 767


On 3 Mar VOLTAS was trading at 1366.15. The strike last trading price was 55.05, which was 26 higher than the previous day. The implied volatity was 32.74, the open interest changed by 547 which increased total open position to 1060


On 28 Feb VOLTAS was trading at 1320.10. The strike last trading price was 29.45, which was -6.45 lower than the previous day. The implied volatity was 28.96, the open interest changed by 178 which increased total open position to 507


On 27 Feb VOLTAS was trading at 1312.65. The strike last trading price was 35.2, which was 11.85 higher than the previous day. The implied volatity was 35.85, the open interest changed by -154 which decreased total open position to 329


On 26 Feb VOLTAS was trading at 1279.00. The strike last trading price was 23.7, which was 0.9 higher than the previous day. The implied volatity was 34.11, the open interest changed by 436 which increased total open position to 483


On 25 Feb VOLTAS was trading at 1277.70. The strike last trading price was 23.7, which was 0.9 higher than the previous day. The implied volatity was 34.11, the open interest changed by 436 which increased total open position to 483


On 24 Feb VOLTAS was trading at 1277.15. The strike last trading price was 23, which was 1.75 higher than the previous day. The implied volatity was 33.77, the open interest changed by 12 which increased total open position to 47


On 21 Feb VOLTAS was trading at 1269.00. The strike last trading price was 20, which was -4.75 lower than the previous day. The implied volatity was 33.12, the open interest changed by 7 which increased total open position to 35


On 20 Feb VOLTAS was trading at 1279.15. The strike last trading price was 24.55, which was 8.1 higher than the previous day. The implied volatity was 32.49, the open interest changed by 27 which increased total open position to 29


On 19 Feb VOLTAS was trading at 1284.10. The strike last trading price was 16.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 18 Feb VOLTAS was trading at 1226.85. The strike last trading price was 16.45, which was -21.55 lower than the previous day. The implied volatity was 35.96, the open interest changed by 0 which decreased total open position to 1


On 17 Feb VOLTAS was trading at 1241.60. The strike last trading price was 38, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 14 Feb VOLTAS was trading at 1213.85. The strike last trading price was 38, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 13 Feb VOLTAS was trading at 1248.55. The strike last trading price was 38, which was -348.3 lower than the previous day. The implied volatity was 43.83, the open interest changed by 0 which decreased total open position to 0


On 12 Feb VOLTAS was trading at 1299.15. The strike last trading price was 386.3, which was 0 lower than the previous day. The implied volatity was 2.79, the open interest changed by 0 which decreased total open position to 0


On 11 Feb VOLTAS was trading at 1292.65. The strike last trading price was 386.3, which was 0 lower than the previous day. The implied volatity was 3.32, the open interest changed by 0 which decreased total open position to 0


On 10 Feb VOLTAS was trading at 1368.40. The strike last trading price was 386.3, 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 Feb VOLTAS was trading at 1383.25. The strike last trading price was 386.3, 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 Feb VOLTAS was trading at 1351.70. The strike last trading price was 386.3, 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 Feb VOLTAS was trading at 1394.50. The strike last trading price was 386.3, 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 Feb VOLTAS was trading at 1400.60. The strike last trading price was 386.3, 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 3 Feb VOLTAS was trading at 1401.30. The strike last trading price was 386.3, 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 Feb VOLTAS was trading at 1323.95. The strike last trading price was 386.3, which was 0 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0


On 31 Jan VOLTAS was trading at 1260.85. The strike last trading price was 386.3, which was 0 lower than the previous day. The implied volatity was 4.37, the open interest changed by 0 which decreased total open position to 0


On 30 Jan VOLTAS was trading at 1269.30. The strike last trading price was 386.3, 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 29 Jan VOLTAS was trading at 1474.10. 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 28 Jan VOLTAS was trading at 1430.95. 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 Jan VOLTAS was trading at 1418.75. 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 24 Jan VOLTAS was trading at 1456.60. 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 23 Jan VOLTAS was trading at 1497.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 22 Jan VOLTAS was trading at 1487.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 21 Jan VOLTAS was trading at 1504.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 20 Jan VOLTAS was trading at 1546.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


VOLTAS 27MAR2025 1360 PE
Delta: -0.33
Vega: 1.00
Theta: -1.30
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
13 Mar 1402.55 25.4 13.25 40.31 1,171 15 711
12 Mar 1445.45 12.25 -10.65 38.37 1,391 30 698
11 Mar 1406.10 21.05 -8.15 38.33 1,193 12 668
10 Mar 1397.75 30.7 4.4 40.77 1,578 104 656
7 Mar 1405.45 25.6 -1.05 37.26 684 -78 552
6 Mar 1406.25 26.85 -10.65 37.15 1,122 -13 633
5 Mar 1387.80 35.6 1.35 39.98 1,779 24 649
4 Mar 1409.55 33.5 -19.9 42.08 2,725 147 623
3 Mar 1366.15 53.15 -34.3 43.90 4,364 425 477
28 Feb 1320.10 82.6 7.3 46.73 82 12 52
27 Feb 1312.65 75.35 -22.6 36.24 191 21 40
26 Feb 1279.00 99.4 -6.55 38.55 22 16 19
25 Feb 1277.70 99.4 -6.55 38.55 22 16 19
24 Feb 1277.15 105.95 95.5 41.22 9 2 2
21 Feb 1269.00 10.45 0 - 0 0 0
20 Feb 1279.15 10.45 0 - 0 0 0
19 Feb 1284.10 10.45 0 - 0 0 0
18 Feb 1226.85 10.45 0 - 0 0 0
17 Feb 1241.60 10.45 0 - 0 0 0
14 Feb 1213.85 10.45 0 - 0 0 0
13 Feb 1248.55 10.45 0 - 0 0 0
12 Feb 1299.15 10.45 0 - 0 0 0
11 Feb 1292.65 10.45 0 - 0 0 0
10 Feb 1368.40 10.45 0 1.17 0 0 0
7 Feb 1383.25 10.45 0 2.48 0 0 0
6 Feb 1351.70 10.45 0 0.64 0 0 0
5 Feb 1394.50 10.45 0 3.13 0 0 0
4 Feb 1400.60 10.45 0 3.07 0 0 0
3 Feb 1401.30 10.45 0 3.48 0 0 0
1 Feb 1323.95 10.45 0 - 0 0 0
31 Jan 1260.85 10.45 0 - 0 0 0
30 Jan 1269.30 10.45 0 - 0 0 0
29 Jan 1474.10 10.45 0 6.87 0 0 0
28 Jan 1430.95 10.45 0 4.64 0 0 0
27 Jan 1418.75 0 0 3.95 0 0 0
24 Jan 1456.60 0 0 5.58 0 0 0
23 Jan 1497.65 0 0.00 7.36 0 0 0
22 Jan 1487.05 0 0.00 6.64 0 0 0
21 Jan 1504.35 0 0.00 7.52 0 0 0
20 Jan 1546.35 0 8.94 0 0 0

For Voltas Ltd - strike price 1360 expiring on 27MAR2025

Delta for 1360 PE is -0.33

Historical price for 1360 PE is as follows

On 13 Mar VOLTAS was trading at 1402.55. The strike last trading price was 25.4, which was 13.25 higher than the previous day. The implied volatity was 40.31, the open interest changed by 15 which increased total open position to 711


On 12 Mar VOLTAS was trading at 1445.45. The strike last trading price was 12.25, which was -10.65 lower than the previous day. The implied volatity was 38.37, the open interest changed by 30 which increased total open position to 698


On 11 Mar VOLTAS was trading at 1406.10. The strike last trading price was 21.05, which was -8.15 lower than the previous day. The implied volatity was 38.33, the open interest changed by 12 which increased total open position to 668


On 10 Mar VOLTAS was trading at 1397.75. The strike last trading price was 30.7, which was 4.4 higher than the previous day. The implied volatity was 40.77, the open interest changed by 104 which increased total open position to 656


On 7 Mar VOLTAS was trading at 1405.45. The strike last trading price was 25.6, which was -1.05 lower than the previous day. The implied volatity was 37.26, the open interest changed by -78 which decreased total open position to 552


On 6 Mar VOLTAS was trading at 1406.25. The strike last trading price was 26.85, which was -10.65 lower than the previous day. The implied volatity was 37.15, the open interest changed by -13 which decreased total open position to 633


On 5 Mar VOLTAS was trading at 1387.80. The strike last trading price was 35.6, which was 1.35 higher than the previous day. The implied volatity was 39.98, the open interest changed by 24 which increased total open position to 649


On 4 Mar VOLTAS was trading at 1409.55. The strike last trading price was 33.5, which was -19.9 lower than the previous day. The implied volatity was 42.08, the open interest changed by 147 which increased total open position to 623


On 3 Mar VOLTAS was trading at 1366.15. The strike last trading price was 53.15, which was -34.3 lower than the previous day. The implied volatity was 43.90, the open interest changed by 425 which increased total open position to 477


On 28 Feb VOLTAS was trading at 1320.10. The strike last trading price was 82.6, which was 7.3 higher than the previous day. The implied volatity was 46.73, the open interest changed by 12 which increased total open position to 52


On 27 Feb VOLTAS was trading at 1312.65. The strike last trading price was 75.35, which was -22.6 lower than the previous day. The implied volatity was 36.24, the open interest changed by 21 which increased total open position to 40


On 26 Feb VOLTAS was trading at 1279.00. The strike last trading price was 99.4, which was -6.55 lower than the previous day. The implied volatity was 38.55, the open interest changed by 16 which increased total open position to 19


On 25 Feb VOLTAS was trading at 1277.70. The strike last trading price was 99.4, which was -6.55 lower than the previous day. The implied volatity was 38.55, the open interest changed by 16 which increased total open position to 19


On 24 Feb VOLTAS was trading at 1277.15. The strike last trading price was 105.95, which was 95.5 higher than the previous day. The implied volatity was 41.22, the open interest changed by 2 which increased total open position to 2


On 21 Feb VOLTAS was trading at 1269.00. The strike last trading price was 10.45, 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 20 Feb VOLTAS was trading at 1279.15. The strike last trading price was 10.45, 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 19 Feb VOLTAS was trading at 1284.10. The strike last trading price was 10.45, 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 18 Feb VOLTAS was trading at 1226.85. The strike last trading price was 10.45, 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 Feb VOLTAS was trading at 1241.60. The strike last trading price was 10.45, 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 14 Feb VOLTAS was trading at 1213.85. The strike last trading price was 10.45, 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 Feb VOLTAS was trading at 1248.55. The strike last trading price was 10.45, 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 Feb VOLTAS was trading at 1299.15. The strike last trading price was 10.45, 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 Feb VOLTAS was trading at 1292.65. The strike last trading price was 10.45, 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 Feb VOLTAS was trading at 1368.40. The strike last trading price was 10.45, which was 0 lower than the previous day. The implied volatity was 1.17, the open interest changed by 0 which decreased total open position to 0


On 7 Feb VOLTAS was trading at 1383.25. The strike last trading price was 10.45, which was 0 lower than the previous day. The implied volatity was 2.48, the open interest changed by 0 which decreased total open position to 0


On 6 Feb VOLTAS was trading at 1351.70. The strike last trading price was 10.45, which was 0 lower than the previous day. The implied volatity was 0.64, the open interest changed by 0 which decreased total open position to 0


On 5 Feb VOLTAS was trading at 1394.50. The strike last trading price was 10.45, which was 0 lower than the previous day. The implied volatity was 3.13, the open interest changed by 0 which decreased total open position to 0


On 4 Feb VOLTAS was trading at 1400.60. The strike last trading price was 10.45, which was 0 lower than the previous day. The implied volatity was 3.07, the open interest changed by 0 which decreased total open position to 0


On 3 Feb VOLTAS was trading at 1401.30. The strike last trading price was 10.45, which was 0 lower than the previous day. The implied volatity was 3.48, the open interest changed by 0 which decreased total open position to 0


On 1 Feb VOLTAS was trading at 1323.95. The strike last trading price was 10.45, 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 31 Jan VOLTAS was trading at 1260.85. The strike last trading price was 10.45, 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 30 Jan VOLTAS was trading at 1269.30. The strike last trading price was 10.45, 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 29 Jan VOLTAS was trading at 1474.10. The strike last trading price was 10.45, which was 0 lower than the previous day. The implied volatity was 6.87, the open interest changed by 0 which decreased total open position to 0


On 28 Jan VOLTAS was trading at 1430.95. The strike last trading price was 10.45, which was 0 lower than the previous day. The implied volatity was 4.64, the open interest changed by 0 which decreased total open position to 0


On 27 Jan VOLTAS was trading at 1418.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.95, the open interest changed by 0 which decreased total open position to 0


On 24 Jan VOLTAS was trading at 1456.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.58, the open interest changed by 0 which decreased total open position to 0


On 23 Jan VOLTAS was trading at 1497.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 7.36, the open interest changed by 0 which decreased total open position to 0


On 22 Jan VOLTAS was trading at 1487.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 6.64, the open interest changed by 0 which decreased total open position to 0


On 21 Jan VOLTAS was trading at 1504.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 7.52, the open interest changed by 0 which decreased total open position to 0


On 20 Jan VOLTAS was trading at 1546.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 8.94, the open interest changed by 0 which decreased total open position to 0