Historical option data for VOLTAS
11 Jun 2026 04:12 PM IST
| VOLTAS 30-Jun-2026 (18d) 1380 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.18
Vega: 0.01
Theta: -0.72
Gamma: 0.00272
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 1277.30 | 9.3 | -2.9 (-23.77%) | 32.96 | 687 | 191 | 420 | |||||||||
| 10 Jun | 1290.00 | 12.6 | -3.6 (-22.22%) | 33.44 | 350 | -3 | 229 | |||||||||
| 9 Jun | 1304.40 | 15.7 | 3.1 (24.60%) | 33.26 | 210 | -10 | 232 | |||||||||
| 8 Jun | 1276.20 | 12.1 | -4.3 (-26.22%) | 36.21 | 857 | -26 | 242 | |||||||||
| 5 Jun | 1298.30 | 15.5 | -1.25 (-7.46%) | 31.01 | 673 | -32 | 268 | |||||||||
| 4 Jun | 1286.50 | 17.1 | 8.1 (90.00%) | 34.48 | 985 | 124 | 299 | |||||||||
| 3 Jun | 1235.00 | 8.8 | -1.1 (-11.11%) | 35.76 | 80 | 6 | 175 | |||||||||
| 2 Jun | 1240.40 | 9.6 | 2.4 (33.33%) | 35.15 | 133 | 34 | 169 | |||||||||
| 1 Jun | 1228.40 | 7.65 | -2.75 (-26.44%) | 33.47 | 69 | 8 | 134 | |||||||||
| 29 May | 1245.70 | 11.5 | -2.1 (-15.44%) | 32.53 | 121 | -1 | 126 | |||||||||
| 27 May | 1261.80 | 13.35 | -1.5 (-10.10%) | 31.18 | 94 | 2 | 128 | |||||||||
| 26 May | 1271.40 | 14.85 | -2.95 (-16.57%) | 31.4 | 71 | 21 | 125 | |||||||||
| 25 May | 1284.00 | 18.25 | 0.25 (1.39%) | 29.73 | 77 | 33 | 104 | |||||||||
| 22 May | 1268.10 | 18 | -3.5 (-16.28%) | 31.91 | 72 | 48 | 61 | |||||||||
| 21 May | 1273.50 | 21.5 | -4.6 (-17.62%) | 32.76 | 55 | 8 | 13 | |||||||||
| 20 May | 1295.80 | 26.1 | -157.9 (-85.82%) | 30.84 | 11 | 4 | 4 | |||||||||
| 19 May | 1302.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 1252.80 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1230.70 | 0 | -184 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1293.50 | 0 | -184 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1258.90 | 0 | -184 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1269.60 | 0 | -184 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1306.50 | 0 | -184 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1324.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1363.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1379.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1375.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1454.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 1430.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 1474.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Voltas Ltd - strike price 1380 expiring on 30JUN2026
Delta for 1380 CE is 0.18
Historical price for 1380 CE is as follows
On 11 Jun VOLTAS was trading at 1277.30. The strike last trading price was 9.3, which was -2.9 lower than the previous day. The implied volatity was 32.96, the open interest changed by 191 which increased total open position to 420
On 10 Jun VOLTAS was trading at 1290.00. The strike last trading price was 12.6, which was -3.6 lower than the previous day. The implied volatity was 33.44, the open interest changed by -3 which decreased total open position to 229
On 9 Jun VOLTAS was trading at 1304.40. The strike last trading price was 15.7, which was 3.1 higher than the previous day. The implied volatity was 33.26, the open interest changed by -10 which decreased total open position to 232
On 8 Jun VOLTAS was trading at 1276.20. The strike last trading price was 12.1, which was -4.3 lower than the previous day. The implied volatity was 36.21, the open interest changed by -26 which decreased total open position to 242
On 5 Jun VOLTAS was trading at 1298.30. The strike last trading price was 15.5, which was -1.25 lower than the previous day. The implied volatity was 31.01, the open interest changed by -32 which decreased total open position to 268
On 4 Jun VOLTAS was trading at 1286.50. The strike last trading price was 17.1, which was 8.1 higher than the previous day. The implied volatity was 34.48, the open interest changed by 124 which increased total open position to 299
On 3 Jun VOLTAS was trading at 1235.00. The strike last trading price was 8.8, which was -1.1 lower than the previous day. The implied volatity was 35.76, the open interest changed by 6 which increased total open position to 175
On 2 Jun VOLTAS was trading at 1240.40. The strike last trading price was 9.6, which was 2.4 higher than the previous day. The implied volatity was 35.15, the open interest changed by 34 which increased total open position to 169
On 1 Jun VOLTAS was trading at 1228.40. The strike last trading price was 7.65, which was -2.75 lower than the previous day. The implied volatity was 33.47, the open interest changed by 8 which increased total open position to 134
On 29 May VOLTAS was trading at 1245.70. The strike last trading price was 11.5, which was -2.1 lower than the previous day. The implied volatity was 32.53, the open interest changed by -1 which decreased total open position to 126
On 27 May VOLTAS was trading at 1261.80. The strike last trading price was 13.35, which was -1.5 lower than the previous day. The implied volatity was 31.18, the open interest changed by 2 which increased total open position to 128
On 26 May VOLTAS was trading at 1271.40. The strike last trading price was 14.85, which was -2.95 lower than the previous day. The implied volatity was 31.4, the open interest changed by 21 which increased total open position to 125
On 25 May VOLTAS was trading at 1284.00. The strike last trading price was 18.25, which was 0.25 higher than the previous day. The implied volatity was 29.73, the open interest changed by 33 which increased total open position to 104
On 22 May VOLTAS was trading at 1268.10. The strike last trading price was 18, which was -3.5 lower than the previous day. The implied volatity was 31.91, the open interest changed by 48 which increased total open position to 61
On 21 May VOLTAS was trading at 1273.50. The strike last trading price was 21.5, which was -4.6 lower than the previous day. The implied volatity was 32.76, the open interest changed by 8 which increased total open position to 13
On 20 May VOLTAS was trading at 1295.80. The strike last trading price was 26.1, which was -157.9 lower than the previous day. The implied volatity was 30.84, the open interest changed by 4 which increased total open position to 4
On 19 May VOLTAS was trading at 1302.60. 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 18 May VOLTAS was trading at 1252.80. 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 15 May VOLTAS was trading at 1230.70. The strike last trading price was 0, which was -184 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May VOLTAS was trading at 1293.50. The strike last trading price was 0, which was -184 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May VOLTAS was trading at 1258.90. The strike last trading price was 0, which was -184 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May VOLTAS was trading at 1269.60. The strike last trading price was 0, which was -184 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May VOLTAS was trading at 1306.50. The strike last trading price was 0, which was -184 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May VOLTAS was trading at 1324.80. 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 7 May VOLTAS was trading at 1363.90. 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 6 May VOLTAS was trading at 1379.60. 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 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
On 30 Apr VOLTAS was trading at 1430.40. 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 29 Apr VOLTAS was trading at 1474.80. 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 (18d) 1380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 1277.30 | 109.1 | 109.1 | - | 2 | 0 | 18 |
| 10 Jun | 1290.00 | 109.1 | 109.1 | - | 2 | 0 | 18 |
| 9 Jun | 1304.40 | 109.1 | 109.1 | - | 2 | 0 | 18 |
| 8 Jun | 1276.20 | 109.1 | 109.1 | - | 2 | 0 | 18 |
| 5 Jun | 1298.30 | 109.1 | 109.1 (-18.22%) | 36.2 | 2 | 0 | 18 |
| 4 Jun | 1286.50 | 109.1 | -24.3 (-18.22%) | 36.2 | 2 | -1 | 18 |
| 3 Jun | 1235.00 | 133.4 | 133.4 | - | 9 | 0 | 19 |
| 2 Jun | 1240.40 | 133.4 | 133.4 | - | 9 | 0 | 19 |
| 1 Jun | 1228.40 | 133.4 | 133.4 | - | 9 | 0 | 19 |
| 29 May | 1245.70 | 133.4 | 133.4 | - | 9 | 0 | 19 |
| 27 May | 1261.80 | 133.4 | 133.4 (7.58%) | 46.57 | 9 | 0 | 19 |
| 26 May | 1271.40 | 133.4 | 9.4 (7.58%) | 46.57 | 9 | 8 | 18 |
| 25 May | 1284.00 | 137.85 | 137.85 (-10.05%) | 45.38 | 1 | 0 | 9 |
| 22 May | 1268.10 | 137.85 | 0.35 (0.25%) | 42.72 | 1 | 0 | 8 |
| 21 May | 1273.50 | 137.5 | 1.5 (1.10%) | 43.41 | 6 | 6 | 8 |
| 20 May | 1295.80 | 136 | 0 (0.00%) | 53.28 | 0 | 0 | 2 |
| 19 May | 1302.60 | 136 | -39 (-22.29%) | 53.28 | 2 | 2 | 2 |
| 18 May | 1252.80 | 175 | 85 (94.44%) | 49.98 | 1 | 0 | 1 |
| 15 May | 1230.70 | 90 | 0 (0.00%) | - | 0 | 0 | 1 |
| 14 May | 1293.50 | 90 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 13 May | 1258.90 | 90 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 12 May | 1269.60 | 90 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 11 May | 1306.50 | 90 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 8 May | 1324.80 | 90 | 0 (0.00%) | - | 0 | 0 | 1 |
| 7 May | 1363.90 | 90 | 0 (0.00%) | - | 0 | 0 | 1 |
| 6 May | 1379.60 | 90 | 0 (0.00%) | 41.28 | 0 | 0 | 1 |
| 5 May | 1375.90 | 90 | 50.85 (129.89%) | 41.28 | 1 | 0 | 0 |
| 4 May | 1454.20 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 1430.40 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 1474.80 | 0 | 0 | - | 0 | 0 | 0 |
For Voltas Ltd - strike price 1380 expiring on 30JUN2026
Delta for 1380 PE is -
Historical price for 1380 PE is as follows
On 11 Jun VOLTAS was trading at 1277.30. The strike last trading price was 109.1, which was 109.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 10 Jun VOLTAS was trading at 1290.00. The strike last trading price was 109.1, which was 109.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 9 Jun VOLTAS was trading at 1304.40. The strike last trading price was 109.1, which was 109.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 8 Jun VOLTAS was trading at 1276.20. The strike last trading price was 109.1, which was 109.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 5 Jun VOLTAS was trading at 1298.30. The strike last trading price was 109.1, which was 109.1 higher than the previous day. The implied volatity was 36.2, the open interest changed by 0 which decreased total open position to 18
On 4 Jun VOLTAS was trading at 1286.50. The strike last trading price was 109.1, which was -24.3 lower than the previous day. The implied volatity was 36.2, the open interest changed by -1 which decreased total open position to 18
On 3 Jun VOLTAS was trading at 1235.00. The strike last trading price was 133.4, which was 133.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 2 Jun VOLTAS was trading at 1240.40. The strike last trading price was 133.4, which was 133.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 1 Jun VOLTAS was trading at 1228.40. The strike last trading price was 133.4, which was 133.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 29 May VOLTAS was trading at 1245.70. The strike last trading price was 133.4, which was 133.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 27 May VOLTAS was trading at 1261.80. The strike last trading price was 133.4, which was 133.4 higher than the previous day. The implied volatity was 46.57, the open interest changed by 0 which decreased total open position to 19
On 26 May VOLTAS was trading at 1271.40. The strike last trading price was 133.4, which was 9.4 higher than the previous day. The implied volatity was 46.57, the open interest changed by 8 which increased total open position to 18
On 25 May VOLTAS was trading at 1284.00. The strike last trading price was 137.85, which was 137.85 higher than the previous day. The implied volatity was 45.38, the open interest changed by 0 which decreased total open position to 9
On 22 May VOLTAS was trading at 1268.10. The strike last trading price was 137.85, which was 0.35 higher than the previous day. The implied volatity was 42.72, the open interest changed by 0 which decreased total open position to 8
On 21 May VOLTAS was trading at 1273.50. The strike last trading price was 137.5, which was 1.5 higher than the previous day. The implied volatity was 43.41, the open interest changed by 6 which increased total open position to 8
On 20 May VOLTAS was trading at 1295.80. The strike last trading price was 136, which was 0 lower than the previous day. The implied volatity was 53.28, the open interest changed by 0 which decreased total open position to 2
On 19 May VOLTAS was trading at 1302.60. The strike last trading price was 136, which was -39 lower than the previous day. The implied volatity was 53.28, the open interest changed by 2 which increased total open position to 2
On 18 May VOLTAS was trading at 1252.80. The strike last trading price was 175, which was 85 higher than the previous day. The implied volatity was 49.98, the open interest changed by 0 which decreased total open position to 1
On 15 May VOLTAS was trading at 1230.70. The strike last trading price was 90, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May VOLTAS was trading at 1293.50. The strike last trading price was 90, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 13 May VOLTAS was trading at 1258.90. The strike last trading price was 90, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 12 May VOLTAS was trading at 1269.60. The strike last trading price was 90, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 11 May VOLTAS was trading at 1306.50. The strike last trading price was 90, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 8 May VOLTAS was trading at 1324.80. The strike last trading price was 90, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 May VOLTAS was trading at 1363.90. The strike last trading price was 90, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May VOLTAS was trading at 1379.60. The strike last trading price was 90, which was 0 lower than the previous day. The implied volatity was 41.28, the open interest changed by 0 which decreased total open position to 1
On 5 May VOLTAS was trading at 1375.90. The strike last trading price was 90, which was 50.85 higher than the previous day. The implied volatity was 41.28, 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
On 30 Apr VOLTAS was trading at 1430.40. 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 29 Apr VOLTAS was trading at 1474.80. 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
