VOLTAS
Voltas Ltd
Historical option data for VOLTAS
24 Apr 2026 01:28 PM IST
| VOLTAS 28-Apr-2026 (4d) 1380 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.88
Vega: 0
Theta: -1.4
Gamma: 0.00339
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1442.60 | 70.25 | 2.799999999999997 | 37.32 | 261 | -6 | 265 | |||||||||
| 23 Apr | 1445.50 | 65.25 | -34.599999999999994 | 26.91 | 76 | -18 | 271 | |||||||||
| 22 Apr | 1481.60 | 102.25 | 20.849999999999994 | 41.1 | 76 | -9 | 288 | |||||||||
| 21 Apr | 1457.20 | 81.55 | 9.349999999999994 | 28.38 | 43 | -9 | 297 | |||||||||
| 20 Apr | 1438.00 | 72.2 | -2.549999999999997 | 42.42 | 102 | -11 | 306 | |||||||||
| 17 Apr | 1440.10 | 79.9 | 25.200000000000003 | 37.04 | 697 | -56 | 317 | |||||||||
| 16 Apr | 1408.80 | 54.4 | 2.799999999999997 | 36.37 | 752 | -37 | 377 | |||||||||
| 15 Apr | 1402.20 | 48.75 | 12 | 34.23 | 2,704 | 97 | 416 | |||||||||
| 13 Apr | 1361.60 | 39.05 | 21.949999999999996 | 38.61 | 2,934 | 43 | 346 | |||||||||
| 10 Apr | 1315.60 | 16 | -0.6000000000000014 | 33.64 | 1,016 | 14 | 300 | |||||||||
| 9 Apr | 1283.90 | 16.5 | 5.5 | 39.49 | 553 | 12 | 285 | |||||||||
| 8 Apr | 1264.80 | 11.4 | 1.45 | 37.99 | 653 | -36 | 273 | |||||||||
| 7 Apr | 1220.20 | 9.7 | -5.85 | 45.04 | 336 | 87 | 309 | |||||||||
| 6 Apr | 1252.00 | 15.8 | 3 | 43.67 | 361 | -27 | 222 | |||||||||
| 2 Apr | 1235.40 | 12.55 | -1.05 | 40.03 | 295 | -27 | 249 | |||||||||
| 1 Apr | 1249.70 | 13.35 | -5.85 | 39.27 | 725 | 105 | 241 | |||||||||
|
|
||||||||||||||||
| 30 Mar | 1272.80 | 19.1 | -13.9 | 34.9 | 399 | 31 | 135 | |||||||||
| 27 Mar | 1322.60 | 32.6 | -14.3 | 33.18 | 170 | 21 | 102 | |||||||||
| 25 Mar | 1368.80 | 49.9 | 20.5 | 28.76 | 185 | 27 | 79 | |||||||||
| 24 Mar | 1302.10 | 29.15 | 8.3 | 33.65 | 70 | 13 | 49 | |||||||||
| 23 Mar | 1251.20 | 20.85 | -16.15 | 39.23 | 33 | 13 | 35 | |||||||||
| 20 Mar | 1324.50 | 37 | -10 | 31.51 | 25 | 18 | 22 | |||||||||
| 19 Mar | 1347.20 | 47 | -154 | 29.68 | 7 | 4 | 4 | |||||||||
| 18 Mar | 1422.60 | 201 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1420.40 | 201 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1406.40 | 201 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
| 13 Mar | 1414.20 | 201 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1449.40 | 201 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1471.40 | 201 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1448.90 | 201 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1436.50 | 201 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1478.40 | 201 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1485.30 | 201 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1438.90 | 201 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1499.10 | 201 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1561.30 | 201 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1544.50 | 201 | 0 | - | 0 | 0 | 0 | |||||||||
For Voltas Ltd - strike price 1380 expiring on 28APR2026
Delta for 1380 CE is 0.88
Historical price for 1380 CE is as follows
On 24 Apr VOLTAS was trading at 1442.60. The strike last trading price was 70.25, which was 2.799999999999997 higher than the previous day. The implied volatity was 37.32, the open interest changed by -6 which decreased total open position to 265
On 23 Apr VOLTAS was trading at 1445.50. The strike last trading price was 65.25, which was -34.599999999999994 lower than the previous day. The implied volatity was 26.91, the open interest changed by -18 which decreased total open position to 271
On 22 Apr VOLTAS was trading at 1481.60. The strike last trading price was 102.25, which was 20.849999999999994 higher than the previous day. The implied volatity was 41.1, the open interest changed by -9 which decreased total open position to 288
On 21 Apr VOLTAS was trading at 1457.20. The strike last trading price was 81.55, which was 9.349999999999994 higher than the previous day. The implied volatity was 28.38, the open interest changed by -9 which decreased total open position to 297
On 20 Apr VOLTAS was trading at 1438.00. The strike last trading price was 72.2, which was -2.549999999999997 lower than the previous day. The implied volatity was 42.42, the open interest changed by -11 which decreased total open position to 306
On 17 Apr VOLTAS was trading at 1440.10. The strike last trading price was 79.9, which was 25.200000000000003 higher than the previous day. The implied volatity was 37.04, the open interest changed by -56 which decreased total open position to 317
On 16 Apr VOLTAS was trading at 1408.80. The strike last trading price was 54.4, which was 2.799999999999997 higher than the previous day. The implied volatity was 36.37, the open interest changed by -37 which decreased total open position to 377
On 15 Apr VOLTAS was trading at 1402.20. The strike last trading price was 48.75, which was 12 higher than the previous day. The implied volatity was 34.23, the open interest changed by 97 which increased total open position to 416
On 13 Apr VOLTAS was trading at 1361.60. The strike last trading price was 39.05, which was 21.949999999999996 higher than the previous day. The implied volatity was 38.61, the open interest changed by 43 which increased total open position to 346
On 10 Apr VOLTAS was trading at 1315.60. The strike last trading price was 16, which was -0.6000000000000014 lower than the previous day. The implied volatity was 33.64, the open interest changed by 14 which increased total open position to 300
On 9 Apr VOLTAS was trading at 1283.90. The strike last trading price was 16.5, which was 5.5 higher than the previous day. The implied volatity was 39.49, the open interest changed by 12 which increased total open position to 285
On 8 Apr VOLTAS was trading at 1264.80. The strike last trading price was 11.4, which was 1.45 higher than the previous day. The implied volatity was 37.99, the open interest changed by -36 which decreased total open position to 273
On 7 Apr VOLTAS was trading at 1220.20. The strike last trading price was 9.7, which was -5.85 lower than the previous day. The implied volatity was 45.04, the open interest changed by 87 which increased total open position to 309
On 6 Apr VOLTAS was trading at 1252.00. The strike last trading price was 15.8, which was 3 higher than the previous day. The implied volatity was 43.67, the open interest changed by -27 which decreased total open position to 222
On 2 Apr VOLTAS was trading at 1235.40. The strike last trading price was 12.55, which was -1.05 lower than the previous day. The implied volatity was 40.03, the open interest changed by -27 which decreased total open position to 249
On 1 Apr VOLTAS was trading at 1249.70. The strike last trading price was 13.35, which was -5.85 lower than the previous day. The implied volatity was 39.27, the open interest changed by 105 which increased total open position to 241
On 30 Mar VOLTAS was trading at 1272.80. The strike last trading price was 19.1, which was -13.9 lower than the previous day. The implied volatity was 34.9, the open interest changed by 31 which increased total open position to 135
On 27 Mar VOLTAS was trading at 1322.60. The strike last trading price was 32.6, which was -14.3 lower than the previous day. The implied volatity was 33.18, the open interest changed by 21 which increased total open position to 102
On 25 Mar VOLTAS was trading at 1368.80. The strike last trading price was 49.9, which was 20.5 higher than the previous day. The implied volatity was 28.76, the open interest changed by 27 which increased total open position to 79
On 24 Mar VOLTAS was trading at 1302.10. The strike last trading price was 29.15, which was 8.3 higher than the previous day. The implied volatity was 33.65, the open interest changed by 13 which increased total open position to 49
On 23 Mar VOLTAS was trading at 1251.20. The strike last trading price was 20.85, which was -16.15 lower than the previous day. The implied volatity was 39.23, the open interest changed by 13 which increased total open position to 35
On 20 Mar VOLTAS was trading at 1324.50. The strike last trading price was 37, which was -10 lower than the previous day. The implied volatity was 31.51, the open interest changed by 18 which increased total open position to 22
On 19 Mar VOLTAS was trading at 1347.20. The strike last trading price was 47, which was -154 lower than the previous day. The implied volatity was 29.68, the open interest changed by 4 which increased total open position to 4
On 18 Mar VOLTAS was trading at 1422.60. The strike last trading price was 201, 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 201, 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 201, which was 0 lower than the previous day. The implied volatity was 0.07, 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 201, 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 201, 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 201, 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 201, 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 201, 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 201, 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 201, 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 201, 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 201, 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 201, 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 201, 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 (4d) 1380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0
Theta: -0.91
Gamma: 0.00349
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1442.60 | 2.7 | -1.2999999999999998 | 32.98 | 258 | -1 | 533 |
| 23 Apr | 1445.50 | 4.2 | 1.0500000000000003 | 34.36 | 1,354 | 117 | 534 |
| 22 Apr | 1481.60 | 3.5 | -3.5999999999999996 | 40.94 | 1,170 | 61 | 509 |
| 21 Apr | 1457.20 | 6.7 | -5.999999999999999 | 40.23 | 547 | 39 | 449 |
| 20 Apr | 1438.00 | 12.55 | -2.4499999999999993 | 39.27 | 911 | 95 | 408 |
| 17 Apr | 1440.10 | 13.5 | -13.75 | 38.42 | 1,151 | -30 | 316 |
| 16 Apr | 1408.80 | 25.7 | -5.75 | 38.29 | 916 | 69 | 346 |
| 15 Apr | 1402.20 | 32.65 | -20.550000000000004 | 40.7 | 1,408 | 153 | 280 |
| 13 Apr | 1361.60 | 51.95 | -36.25 | 41.34 | 354 | 94 | 126 |
| 10 Apr | 1315.60 | 87.5 | -21.099999999999994 | 44.08 | 14 | -3 | 35 |
| 9 Apr | 1283.90 | 104.6 | -14.55 | 41.36 | 18 | 0 | 36 |
| 8 Apr | 1264.80 | 119.15 | -28.1 | 38.35 | 4 | -1 | 37 |
| 7 Apr | 1220.20 | 143.85 | -26.3 | - | 0 | 0 | 38 |
| 6 Apr | 1252.00 | 143.85 | -26.3 | 54.26 | 4 | -2 | 37 |
| 2 Apr | 1235.40 | 170.15 | 1.15 | 63.51 | 6 | 0 | 41 |
| 1 Apr | 1249.70 | 169 | 21.55 | 63.92 | 17 | 4 | 41 |
| 30 Mar | 1272.80 | 147.75 | 48.75 | 65.08 | 8 | 4 | 36 |
| 27 Mar | 1322.60 | 99 | 11.9 | 46.2 | 8 | 6 | 34 |
| 25 Mar | 1368.80 | 85.9 | -73.75 | 52.74 | 5 | 1 | 27 |
| 24 Mar | 1302.10 | 159.65 | 87.3 | 75.95 | 9 | 0 | 28 |
| 23 Mar | 1251.20 | 72.35 | -5.45 | - | 0 | 0 | 28 |
| 20 Mar | 1324.50 | 72.35 | -5.45 | - | 0 | 0 | 28 |
| 19 Mar | 1347.20 | 72.35 | -5.45 | - | 0 | 0 | 28 |
| 18 Mar | 1422.60 | 72.35 | -5.45 | - | 0 | 0 | 28 |
| 17 Mar | 1420.40 | 72.35 | -5.45 | 51.14 | 4 | 3 | 28 |
| 16 Mar | 1406.40 | 77.8 | 10.6 | 51.45 | 15 | 3 | 16 |
| 13 Mar | 1414.20 | 67.2 | 43.55 | 44.57 | 12 | 0 | 1 |
| 12 Mar | 1449.40 | 23.65 | 0.05 | - | 0 | 0 | 1 |
| 11 Mar | 1471.40 | 23.65 | 0.05 | 30.86 | 1 | 0 | 0 |
| 10 Mar | 1448.90 | 23.6 | 3.8 | - | 0 | 0 | 0 |
| 9 Mar | 1436.50 | 23.6 | 3.8 | - | 0 | 0 | 0 |
| 6 Mar | 1478.40 | 23.6 | 3.8 | - | 0 | 0 | 0 |
| 5 Mar | 1485.30 | 23.6 | 3.8 | - | 2 | 0 | 0 |
| 4 Mar | 1438.90 | 23.6 | 3.8 | - | 2 | 0 | 0 |
| 2 Mar | 1499.10 | 23.6 | 3.8 | 32.76 | 2 | 0 | 2 |
| 27 Feb | 1561.30 | 19.8 | -7.45 | - | 2 | 0 | 2 |
| 26 Feb | 1544.50 | 19.8 | -7.45 | 34.82 | 2 | 0 | 0 |
For Voltas Ltd - strike price 1380 expiring on 28APR2026
Delta for 1380 PE is -0.11
Historical price for 1380 PE is as follows
On 24 Apr VOLTAS was trading at 1442.60. The strike last trading price was 2.7, which was -1.2999999999999998 lower than the previous day. The implied volatity was 32.98, the open interest changed by -1 which decreased total open position to 533
On 23 Apr VOLTAS was trading at 1445.50. The strike last trading price was 4.2, which was 1.0500000000000003 higher than the previous day. The implied volatity was 34.36, the open interest changed by 117 which increased total open position to 534
On 22 Apr VOLTAS was trading at 1481.60. The strike last trading price was 3.5, which was -3.5999999999999996 lower than the previous day. The implied volatity was 40.94, the open interest changed by 61 which increased total open position to 509
On 21 Apr VOLTAS was trading at 1457.20. The strike last trading price was 6.7, which was -5.999999999999999 lower than the previous day. The implied volatity was 40.23, the open interest changed by 39 which increased total open position to 449
On 20 Apr VOLTAS was trading at 1438.00. The strike last trading price was 12.55, which was -2.4499999999999993 lower than the previous day. The implied volatity was 39.27, the open interest changed by 95 which increased total open position to 408
On 17 Apr VOLTAS was trading at 1440.10. The strike last trading price was 13.5, which was -13.75 lower than the previous day. The implied volatity was 38.42, the open interest changed by -30 which decreased total open position to 316
On 16 Apr VOLTAS was trading at 1408.80. The strike last trading price was 25.7, which was -5.75 lower than the previous day. The implied volatity was 38.29, the open interest changed by 69 which increased total open position to 346
On 15 Apr VOLTAS was trading at 1402.20. The strike last trading price was 32.65, which was -20.550000000000004 lower than the previous day. The implied volatity was 40.7, the open interest changed by 153 which increased total open position to 280
On 13 Apr VOLTAS was trading at 1361.60. The strike last trading price was 51.95, which was -36.25 lower than the previous day. The implied volatity was 41.34, the open interest changed by 94 which increased total open position to 126
On 10 Apr VOLTAS was trading at 1315.60. The strike last trading price was 87.5, which was -21.099999999999994 lower than the previous day. The implied volatity was 44.08, the open interest changed by -3 which decreased total open position to 35
On 9 Apr VOLTAS was trading at 1283.90. The strike last trading price was 104.6, which was -14.55 lower than the previous day. The implied volatity was 41.36, the open interest changed by 0 which decreased total open position to 36
On 8 Apr VOLTAS was trading at 1264.80. The strike last trading price was 119.15, which was -28.1 lower than the previous day. The implied volatity was 38.35, the open interest changed by -1 which decreased total open position to 37
On 7 Apr VOLTAS was trading at 1220.20. The strike last trading price was 143.85, which was -26.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 6 Apr VOLTAS was trading at 1252.00. The strike last trading price was 143.85, which was -26.3 lower than the previous day. The implied volatity was 54.26, the open interest changed by -2 which decreased total open position to 37
On 2 Apr VOLTAS was trading at 1235.40. The strike last trading price was 170.15, which was 1.15 higher than the previous day. The implied volatity was 63.51, the open interest changed by 0 which decreased total open position to 41
On 1 Apr VOLTAS was trading at 1249.70. The strike last trading price was 169, which was 21.55 higher than the previous day. The implied volatity was 63.92, the open interest changed by 4 which increased total open position to 41
On 30 Mar VOLTAS was trading at 1272.80. The strike last trading price was 147.75, which was 48.75 higher than the previous day. The implied volatity was 65.08, the open interest changed by 4 which increased total open position to 36
On 27 Mar VOLTAS was trading at 1322.60. The strike last trading price was 99, which was 11.9 higher than the previous day. The implied volatity was 46.2, the open interest changed by 6 which increased total open position to 34
On 25 Mar VOLTAS was trading at 1368.80. The strike last trading price was 85.9, which was -73.75 lower than the previous day. The implied volatity was 52.74, the open interest changed by 1 which increased total open position to 27
On 24 Mar VOLTAS was trading at 1302.10. The strike last trading price was 159.65, which was 87.3 higher than the previous day. The implied volatity was 75.95, the open interest changed by 0 which decreased total open position to 28
On 23 Mar VOLTAS was trading at 1251.20. The strike last trading price was 72.35, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 20 Mar VOLTAS was trading at 1324.50. The strike last trading price was 72.35, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 19 Mar VOLTAS was trading at 1347.20. The strike last trading price was 72.35, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 18 Mar VOLTAS was trading at 1422.60. The strike last trading price was 72.35, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 17 Mar VOLTAS was trading at 1420.40. The strike last trading price was 72.35, which was -5.45 lower than the previous day. The implied volatity was 51.14, the open interest changed by 3 which increased total open position to 28
On 16 Mar VOLTAS was trading at 1406.40. The strike last trading price was 77.8, which was 10.6 higher than the previous day. The implied volatity was 51.45, the open interest changed by 3 which increased total open position to 16
On 13 Mar VOLTAS was trading at 1414.20. The strike last trading price was 67.2, which was 43.55 higher than the previous day. The implied volatity was 44.57, the open interest changed by 0 which decreased total open position to 1
On 12 Mar VOLTAS was trading at 1449.40. The strike last trading price was 23.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Mar VOLTAS was trading at 1471.40. The strike last trading price was 23.65, which was 0.05 higher than the previous day. The implied volatity was 30.86, 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 23.6, which was 3.8 higher 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 23.6, which was 3.8 higher 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 23.6, which was 3.8 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 23.6, which was 3.8 higher 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 23.6, which was 3.8 higher 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 23.6, which was 3.8 higher than the previous day. The implied volatity was 32.76, the open interest changed by 0 which decreased total open position to 2
On 27 Feb VOLTAS was trading at 1561.30. The strike last trading price was 19.8, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Feb VOLTAS was trading at 1544.50. The strike last trading price was 19.8, which was -7.45 lower than the previous day. The implied volatity was 34.82, the open interest changed by 0 which decreased total open position to 0
