VOLTAS
Voltas Ltd
Historical option data for VOLTAS
23 Mar 2026 04:12 PM IST
| VOLTAS 30-MAR-2026 1400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.18
Theta: -0.66
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Mar | 1251.20 | 1.8 | -7.15 | 49.95 | 2,332 | -41 | 1,015 | |||||||||
| 20 Mar | 1324.50 | 8.75 | -7.1 | 37.11 | 4,026 | 156 | 1,034 | |||||||||
| 19 Mar | 1347.20 | 16.5 | -31.05 | 35.74 | 4,493 | 261 | 883 | |||||||||
| 18 Mar | 1422.60 | 46.4 | 1.2 | 29.45 | 1,332 | -69 | 624 | |||||||||
| 17 Mar | 1420.40 | 45.5 | -1.25 | 32.06 | 2,204 | 97 | 692 | |||||||||
| 16 Mar | 1406.40 | 43.65 | -13.2 | 34.46 | 3,757 | 35 | 592 | |||||||||
| 13 Mar | 1414.20 | 53.55 | -28.7 | 38.85 | 3,404 | 341 | 559 | |||||||||
| 12 Mar | 1449.40 | 81 | -11.6 | 38.73 | 200 | 24 | 218 | |||||||||
| 11 Mar | 1471.40 | 91.65 | 6.15 | 33.21 | 165 | 7 | 196 | |||||||||
| 10 Mar | 1448.90 | 87.85 | 9.05 | 38.92 | 328 | 11 | 189 | |||||||||
| 9 Mar | 1436.50 | 77.4 | -27.6 | 39.25 | 529 | 11 | 180 | |||||||||
| 6 Mar | 1478.40 | 105 | -4.9 | 32.6 | 82 | -4 | 178 | |||||||||
| 5 Mar | 1485.30 | 111.35 | 30.6 | 33.96 | 289 | 83 | 190 | |||||||||
| 4 Mar | 1438.90 | 79.9 | -41.5 | 38.4 | 246 | 37 | 107 | |||||||||
| 2 Mar | 1499.10 | 121.35 | -50.5 | 29.13 | 57 | 12 | 69 | |||||||||
| 27 Feb | 1561.30 | 171.85 | 10.15 | 24.8 | 11 | -6 | 56 | |||||||||
| 26 Feb | 1544.50 | 159.7 | 21 | 27.85 | 33 | 4 | 63 | |||||||||
| 25 Feb | 1522.40 | 141.25 | 1.25 | 19.11 | 32 | 2 | 58 | |||||||||
| 24 Feb | 1538.00 | 140 | -2.5 | - | 8 | 4 | 58 | |||||||||
| 23 Feb | 1538.20 | 142.5 | -9.15 | 24.52 | 15 | 14 | 54 | |||||||||
| 20 Feb | 1546.90 | 151.7 | 21.7 | 20.7 | 6 | 5 | 40 | |||||||||
| 19 Feb | 1512.70 | 130 | -17.4 | 23.11 | 21 | 8 | 35 | |||||||||
| 18 Feb | 1543.40 | 147.4 | 12.4 | 22.55 | 8 | 5 | 27 | |||||||||
| 17 Feb | 1529.70 | 135 | -7 | 12.66 | 4 | 2 | 22 | |||||||||
| 16 Feb | 1530.60 | 142 | -3.75 | 20 | 3 | 0 | 19 | |||||||||
| 13 Feb | 1525.40 | 145.75 | -4.25 | 23.46 | 11 | 3 | 17 | |||||||||
| 12 Feb | 1535.80 | 150 | 25 | 15.72 | 11 | -1 | 14 | |||||||||
| 11 Feb | 1506.50 | 125 | 5 | - | 0 | 0 | 15 | |||||||||
| 10 Feb | 1475.60 | 125 | 5 | 31.11 | 2 | 0 | 17 | |||||||||
| 9 Feb | 1502.90 | 120 | 63 | 11.89 | 10 | -5 | 17 | |||||||||
| 6 Feb | 1435.00 | 57 | -10.15 | 7.15 | 5 | 0 | 21 | |||||||||
| 5 Feb | 1426.80 | 67.15 | 23.6 | - | 0 | 0 | 21 | |||||||||
| 4 Feb | 1419.50 | 67.15 | 23.6 | 18.47 | 26 | -10 | 20 | |||||||||
| 3 Feb | 1366.90 | 43.55 | 17 | 22.85 | 8 | 5 | 29 | |||||||||
| 2 Feb | 1326.80 | 24.7 | -0.5 | 21.91 | 52 | 6 | 26 | |||||||||
| 1 Feb | 1294.80 | 25.1 | -9.1 | 27.04 | 8 | 5 | 19 | |||||||||
| 30 Jan | 1327.90 | 34.2 | -49 | 26.52 | 41 | 17 | 17 | |||||||||
| 29 Jan | 1349.10 | 83.2 | 0 | 1.44 | 0 | 0 | 0 | |||||||||
| 28 Jan | 1372.90 | 83.2 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 27 Jan | 1330.60 | 83.2 | 0 | 3.26 | 0 | 0 | 0 | |||||||||
| 23 Jan | 1315.40 | 83.2 | 0 | 2.91 | 0 | 0 | 0 | |||||||||
| 22 Jan | 1293.50 | 83.2 | 0 | 3.98 | 0 | 0 | 0 | |||||||||
| 21 Jan | 1290.60 | 83.2 | 0 | 3.9 | 0 | 0 | 0 | |||||||||
| 20 Jan | 1324.30 | 83.2 | 0 | 2.31 | 0 | 0 | 0 | |||||||||
| 19 Jan | 1398.40 | 83.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 1411.40 | 83.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 1439.90 | 83.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 1460.70 | 83.2 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Jan | 1468.20 | 83.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 1466.80 | 83.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 1469.10 | 83.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1507.60 | 83.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1486.20 | 83.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1476.80 | 83.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1430.20 | 83.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1384.30 | 83.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1361.20 | 83.2 | 0 | - | 0 | 0 | 0 | |||||||||
For Voltas Ltd - strike price 1400 expiring on 30MAR2026
Delta for 1400 CE is 0.05
Historical price for 1400 CE is as follows
On 23 Mar VOLTAS was trading at 1251.20. The strike last trading price was 1.8, which was -7.15 lower than the previous day. The implied volatity was 49.95, the open interest changed by -41 which decreased total open position to 1015
On 20 Mar VOLTAS was trading at 1324.50. The strike last trading price was 8.75, which was -7.1 lower than the previous day. The implied volatity was 37.11, the open interest changed by 156 which increased total open position to 1034
On 19 Mar VOLTAS was trading at 1347.20. The strike last trading price was 16.5, which was -31.05 lower than the previous day. The implied volatity was 35.74, the open interest changed by 261 which increased total open position to 883
On 18 Mar VOLTAS was trading at 1422.60. The strike last trading price was 46.4, which was 1.2 higher than the previous day. The implied volatity was 29.45, the open interest changed by -69 which decreased total open position to 624
On 17 Mar VOLTAS was trading at 1420.40. The strike last trading price was 45.5, which was -1.25 lower than the previous day. The implied volatity was 32.06, the open interest changed by 97 which increased total open position to 692
On 16 Mar VOLTAS was trading at 1406.40. The strike last trading price was 43.65, which was -13.2 lower than the previous day. The implied volatity was 34.46, the open interest changed by 35 which increased total open position to 592
On 13 Mar VOLTAS was trading at 1414.20. The strike last trading price was 53.55, which was -28.7 lower than the previous day. The implied volatity was 38.85, the open interest changed by 341 which increased total open position to 559
On 12 Mar VOLTAS was trading at 1449.40. The strike last trading price was 81, which was -11.6 lower than the previous day. The implied volatity was 38.73, the open interest changed by 24 which increased total open position to 218
On 11 Mar VOLTAS was trading at 1471.40. The strike last trading price was 91.65, which was 6.15 higher than the previous day. The implied volatity was 33.21, the open interest changed by 7 which increased total open position to 196
On 10 Mar VOLTAS was trading at 1448.90. The strike last trading price was 87.85, which was 9.05 higher than the previous day. The implied volatity was 38.92, the open interest changed by 11 which increased total open position to 189
On 9 Mar VOLTAS was trading at 1436.50. The strike last trading price was 77.4, which was -27.6 lower than the previous day. The implied volatity was 39.25, the open interest changed by 11 which increased total open position to 180
On 6 Mar VOLTAS was trading at 1478.40. The strike last trading price was 105, which was -4.9 lower than the previous day. The implied volatity was 32.6, the open interest changed by -4 which decreased total open position to 178
On 5 Mar VOLTAS was trading at 1485.30. The strike last trading price was 111.35, which was 30.6 higher than the previous day. The implied volatity was 33.96, the open interest changed by 83 which increased total open position to 190
On 4 Mar VOLTAS was trading at 1438.90. The strike last trading price was 79.9, which was -41.5 lower than the previous day. The implied volatity was 38.4, the open interest changed by 37 which increased total open position to 107
On 2 Mar VOLTAS was trading at 1499.10. The strike last trading price was 121.35, which was -50.5 lower than the previous day. The implied volatity was 29.13, the open interest changed by 12 which increased total open position to 69
On 27 Feb VOLTAS was trading at 1561.30. The strike last trading price was 171.85, which was 10.15 higher than the previous day. The implied volatity was 24.8, the open interest changed by -6 which decreased total open position to 56
On 26 Feb VOLTAS was trading at 1544.50. The strike last trading price was 159.7, which was 21 higher than the previous day. The implied volatity was 27.85, the open interest changed by 4 which increased total open position to 63
On 25 Feb VOLTAS was trading at 1522.40. The strike last trading price was 141.25, which was 1.25 higher than the previous day. The implied volatity was 19.11, the open interest changed by 2 which increased total open position to 58
On 24 Feb VOLTAS was trading at 1538.00. The strike last trading price was 140, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 58
On 23 Feb VOLTAS was trading at 1538.20. The strike last trading price was 142.5, which was -9.15 lower than the previous day. The implied volatity was 24.52, the open interest changed by 14 which increased total open position to 54
On 20 Feb VOLTAS was trading at 1546.90. The strike last trading price was 151.7, which was 21.7 higher than the previous day. The implied volatity was 20.7, the open interest changed by 5 which increased total open position to 40
On 19 Feb VOLTAS was trading at 1512.70. The strike last trading price was 130, which was -17.4 lower than the previous day. The implied volatity was 23.11, the open interest changed by 8 which increased total open position to 35
On 18 Feb VOLTAS was trading at 1543.40. The strike last trading price was 147.4, which was 12.4 higher than the previous day. The implied volatity was 22.55, the open interest changed by 5 which increased total open position to 27
On 17 Feb VOLTAS was trading at 1529.70. The strike last trading price was 135, which was -7 lower than the previous day. The implied volatity was 12.66, the open interest changed by 2 which increased total open position to 22
On 16 Feb VOLTAS was trading at 1530.60. The strike last trading price was 142, which was -3.75 lower than the previous day. The implied volatity was 20, the open interest changed by 0 which decreased total open position to 19
On 13 Feb VOLTAS was trading at 1525.40. The strike last trading price was 145.75, which was -4.25 lower than the previous day. The implied volatity was 23.46, the open interest changed by 3 which increased total open position to 17
On 12 Feb VOLTAS was trading at 1535.80. The strike last trading price was 150, which was 25 higher than the previous day. The implied volatity was 15.72, the open interest changed by -1 which decreased total open position to 14
On 11 Feb VOLTAS was trading at 1506.50. The strike last trading price was 125, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 10 Feb VOLTAS was trading at 1475.60. The strike last trading price was 125, which was 5 higher than the previous day. The implied volatity was 31.11, the open interest changed by 0 which decreased total open position to 17
On 9 Feb VOLTAS was trading at 1502.90. The strike last trading price was 120, which was 63 higher than the previous day. The implied volatity was 11.89, the open interest changed by -5 which decreased total open position to 17
On 6 Feb VOLTAS was trading at 1435.00. The strike last trading price was 57, which was -10.15 lower than the previous day. The implied volatity was 7.15, the open interest changed by 0 which decreased total open position to 21
On 5 Feb VOLTAS was trading at 1426.80. The strike last trading price was 67.15, which was 23.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 4 Feb VOLTAS was trading at 1419.50. The strike last trading price was 67.15, which was 23.6 higher than the previous day. The implied volatity was 18.47, the open interest changed by -10 which decreased total open position to 20
On 3 Feb VOLTAS was trading at 1366.90. The strike last trading price was 43.55, which was 17 higher than the previous day. The implied volatity was 22.85, the open interest changed by 5 which increased total open position to 29
On 2 Feb VOLTAS was trading at 1326.80. The strike last trading price was 24.7, which was -0.5 lower than the previous day. The implied volatity was 21.91, the open interest changed by 6 which increased total open position to 26
On 1 Feb VOLTAS was trading at 1294.80. The strike last trading price was 25.1, which was -9.1 lower than the previous day. The implied volatity was 27.04, the open interest changed by 5 which increased total open position to 19
On 30 Jan VOLTAS was trading at 1327.90. The strike last trading price was 34.2, which was -49 lower than the previous day. The implied volatity was 26.52, the open interest changed by 17 which increased total open position to 17
On 29 Jan VOLTAS was trading at 1349.10. The strike last trading price was 83.2, which was 0 lower than the previous day. The implied volatity was 1.44, the open interest changed by 0 which decreased total open position to 0
On 28 Jan VOLTAS was trading at 1372.90. The strike last trading price was 83.2, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 27 Jan VOLTAS was trading at 1330.60. The strike last trading price was 83.2, which was 0 lower than the previous day. The implied volatity was 3.26, the open interest changed by 0 which decreased total open position to 0
On 23 Jan VOLTAS was trading at 1315.40. The strike last trading price was 83.2, which was 0 lower than the previous day. The implied volatity was 2.91, the open interest changed by 0 which decreased total open position to 0
On 22 Jan VOLTAS was trading at 1293.50. The strike last trading price was 83.2, which was 0 lower than the previous day. The implied volatity was 3.98, the open interest changed by 0 which decreased total open position to 0
On 21 Jan VOLTAS was trading at 1290.60. The strike last trading price was 83.2, which was 0 lower than the previous day. The implied volatity was 3.9, the open interest changed by 0 which decreased total open position to 0
On 20 Jan VOLTAS was trading at 1324.30. The strike last trading price was 83.2, which was 0 lower than the previous day. The implied volatity was 2.31, the open interest changed by 0 which decreased total open position to 0
On 19 Jan VOLTAS was trading at 1398.40. The strike last trading price was 83.2, 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 Jan VOLTAS was trading at 1411.40. The strike last trading price was 83.2, 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 Jan VOLTAS was trading at 1439.90. The strike last trading price was 83.2, 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 Jan VOLTAS was trading at 1460.70. The strike last trading price was 83.2, 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 Jan VOLTAS was trading at 1468.20. The strike last trading price was 83.2, 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 Jan VOLTAS was trading at 1466.80. The strike last trading price was 83.2, 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 Jan VOLTAS was trading at 1469.10. The strike last trading price was 83.2, 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 Jan VOLTAS was trading at 1507.60. The strike last trading price was 83.2, 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 Jan VOLTAS was trading at 1486.20. The strike last trading price was 83.2, 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 Jan VOLTAS was trading at 1476.80. The strike last trading price was 83.2, 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 Jan VOLTAS was trading at 1430.20. The strike last trading price was 83.2, 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 Jan VOLTAS was trading at 1384.30. The strike last trading price was 83.2, 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 Dec VOLTAS was trading at 1361.20. The strike last trading price was 83.2, 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 30MAR2026 1400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.84
Vega: 0.42
Theta: -2.05
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Mar | 1251.20 | 163.3 | 75.1 | 79.43 | 498 | -238 | 1,071 |
| 20 Mar | 1324.50 | 86.7 | 13.45 | 44.45 | 485 | -50 | 1,312 |
| 19 Mar | 1347.20 | 67.05 | 38.95 | 43.67 | 1,054 | -380 | 1,362 |
| 18 Mar | 1422.60 | 27.95 | -9.35 | 39.84 | 1,310 | -67 | 1,747 |
| 17 Mar | 1420.40 | 36.45 | -14.8 | 43.7 | 1,242 | 40 | 1,823 |
| 16 Mar | 1406.40 | 55 | -1.7 | 55.33 | 1,921 | -29 | 1,792 |
| 13 Mar | 1414.20 | 60 | 23.2 | 55 | 3,396 | 770 | 1,845 |
| 12 Mar | 1449.40 | 38 | 5.85 | 48.97 | 1,082 | -105 | 1,074 |
| 11 Mar | 1471.40 | 33 | 1.4 | 49.21 | 1,278 | 22 | 1,174 |
| 10 Mar | 1448.90 | 30 | -17.85 | 41.6 | 959 | 27 | 1,152 |
| 9 Mar | 1436.50 | 48.1 | 23.7 | 49.93 | 2,908 | 368 | 1,128 |
| 6 Mar | 1478.40 | 24.05 | 3.7 | 39.55 | 988 | 117 | 760 |
| 5 Mar | 1485.30 | 20.45 | -24.4 | 36.84 | 1,227 | 32 | 647 |
| 4 Mar | 1438.90 | 45.85 | 25.15 | 42.6 | 992 | 20 | 625 |
| 2 Mar | 1499.10 | 20.05 | 11.8 | 37.49 | 1,645 | 197 | 604 |
| 27 Feb | 1561.30 | 8.2 | -0.85 | 33.26 | 339 | -1 | 404 |
| 26 Feb | 1544.50 | 8.65 | -4.75 | 32.08 | 178 | -7 | 403 |
| 25 Feb | 1522.40 | 13.6 | -4.05 | 33.71 | 295 | 61 | 412 |
| 24 Feb | 1538.00 | 17.45 | 0.45 | 38.16 | 136 | 22 | 348 |
| 23 Feb | 1538.20 | 16.75 | 2.4 | 36.94 | 163 | 24 | 327 |
| 20 Feb | 1546.90 | 14.7 | -4.1 | 34.79 | 167 | 42 | 304 |
| 19 Feb | 1512.70 | 19.85 | 5.85 | 33.52 | 176 | 23 | 264 |
| 18 Feb | 1543.40 | 14.3 | -3.25 | 33.58 | 93 | -24 | 241 |
| 17 Feb | 1529.70 | 16.7 | -1.3 | 33.92 | 52 | 9 | 266 |
| 16 Feb | 1530.60 | 17.7 | -2.15 | 34.19 | 213 | 78 | 256 |
| 13 Feb | 1525.40 | 19.8 | 2.95 | 33.3 | 131 | 91 | 177 |
| 12 Feb | 1535.80 | 18.4 | -4.05 | 33.64 | 91 | 16 | 87 |
| 11 Feb | 1506.50 | 23.55 | -4.85 | 32.65 | 91 | 10 | 71 |
| 10 Feb | 1475.60 | 28.4 | 7.25 | 32.03 | 63 | 27 | 60 |
| 9 Feb | 1502.90 | 22.95 | -23.55 | 31.64 | 65 | 10 | 32 |
| 6 Feb | 1435.00 | 46.5 | -6.3 | - | 0 | 0 | 22 |
| 5 Feb | 1426.80 | 46.5 | -6.3 | 31.67 | 11 | 1 | 23 |
| 4 Feb | 1419.50 | 52.8 | 9.8 | 32.4 | 12 | 7 | 22 |
| 3 Feb | 1366.90 | 43 | -68.75 | - | 0 | 0 | 15 |
| 2 Feb | 1326.80 | 43 | -68.75 | - | 0 | 0 | 15 |
| 1 Feb | 1294.80 | 43 | -68.75 | - | 0 | 0 | 15 |
| 30 Jan | 1327.90 | 43 | -68.75 | - | 0 | 0 | 15 |
| 29 Jan | 1349.10 | 43 | -68.75 | - | 0 | 0 | 0 |
| 28 Jan | 1372.90 | 43 | -68.75 | - | 0 | 0 | 15 |
| 27 Jan | 1330.60 | 43 | -68.75 | - | 0 | 0 | 15 |
| 23 Jan | 1315.40 | 43 | -68.75 | - | 0 | 0 | 15 |
| 22 Jan | 1293.50 | 43 | -68.75 | - | 0 | 0 | 15 |
| 21 Jan | 1290.60 | 43 | -68.75 | - | 0 | 0 | 15 |
| 20 Jan | 1324.30 | 43 | -68.75 | - | 0 | 0 | 15 |
| 19 Jan | 1398.40 | 43 | -68.75 | - | 0 | 0 | 15 |
| 16 Jan | 1411.40 | 43 | -68.75 | - | 0 | 0 | 15 |
| 14 Jan | 1439.90 | 43 | -68.75 | - | 0 | 0 | 15 |
| 13 Jan | 1460.70 | 43 | -68.75 | - | 0 | 0 | 0 |
| 12 Jan | 1468.20 | 43 | -68.75 | - | 0 | 0 | 15 |
| 9 Jan | 1466.80 | 43 | -68.75 | - | 0 | 0 | 15 |
| 8 Jan | 1469.10 | 43 | -68.75 | - | 0 | 0 | 15 |
| 7 Jan | 1507.60 | 43 | -68.75 | - | 0 | 0 | 15 |
| 6 Jan | 1486.20 | 43 | -68.75 | - | 0 | 0 | 15 |
| 5 Jan | 1476.80 | 43 | -68.75 | - | 15 | 0 | 0 |
| 2 Jan | 1430.20 | 111.75 | 0 | 2.58 | 0 | 0 | 0 |
| 1 Jan | 1384.30 | 111.75 | 0 | 0.82 | 0 | 0 | 0 |
| 31 Dec | 1361.20 | 111.75 | 0 | - | 0 | 0 | 0 |
For Voltas Ltd - strike price 1400 expiring on 30MAR2026
Delta for 1400 PE is -0.84
Historical price for 1400 PE is as follows
On 23 Mar VOLTAS was trading at 1251.20. The strike last trading price was 163.3, which was 75.1 higher than the previous day. The implied volatity was 79.43, the open interest changed by -238 which decreased total open position to 1071
On 20 Mar VOLTAS was trading at 1324.50. The strike last trading price was 86.7, which was 13.45 higher than the previous day. The implied volatity was 44.45, the open interest changed by -50 which decreased total open position to 1312
On 19 Mar VOLTAS was trading at 1347.20. The strike last trading price was 67.05, which was 38.95 higher than the previous day. The implied volatity was 43.67, the open interest changed by -380 which decreased total open position to 1362
On 18 Mar VOLTAS was trading at 1422.60. The strike last trading price was 27.95, which was -9.35 lower than the previous day. The implied volatity was 39.84, the open interest changed by -67 which decreased total open position to 1747
On 17 Mar VOLTAS was trading at 1420.40. The strike last trading price was 36.45, which was -14.8 lower than the previous day. The implied volatity was 43.7, the open interest changed by 40 which increased total open position to 1823
On 16 Mar VOLTAS was trading at 1406.40. The strike last trading price was 55, which was -1.7 lower than the previous day. The implied volatity was 55.33, the open interest changed by -29 which decreased total open position to 1792
On 13 Mar VOLTAS was trading at 1414.20. The strike last trading price was 60, which was 23.2 higher than the previous day. The implied volatity was 55, the open interest changed by 770 which increased total open position to 1845
On 12 Mar VOLTAS was trading at 1449.40. The strike last trading price was 38, which was 5.85 higher than the previous day. The implied volatity was 48.97, the open interest changed by -105 which decreased total open position to 1074
On 11 Mar VOLTAS was trading at 1471.40. The strike last trading price was 33, which was 1.4 higher than the previous day. The implied volatity was 49.21, the open interest changed by 22 which increased total open position to 1174
On 10 Mar VOLTAS was trading at 1448.90. The strike last trading price was 30, which was -17.85 lower than the previous day. The implied volatity was 41.6, the open interest changed by 27 which increased total open position to 1152
On 9 Mar VOLTAS was trading at 1436.50. The strike last trading price was 48.1, which was 23.7 higher than the previous day. The implied volatity was 49.93, the open interest changed by 368 which increased total open position to 1128
On 6 Mar VOLTAS was trading at 1478.40. The strike last trading price was 24.05, which was 3.7 higher than the previous day. The implied volatity was 39.55, the open interest changed by 117 which increased total open position to 760
On 5 Mar VOLTAS was trading at 1485.30. The strike last trading price was 20.45, which was -24.4 lower than the previous day. The implied volatity was 36.84, the open interest changed by 32 which increased total open position to 647
On 4 Mar VOLTAS was trading at 1438.90. The strike last trading price was 45.85, which was 25.15 higher than the previous day. The implied volatity was 42.6, the open interest changed by 20 which increased total open position to 625
On 2 Mar VOLTAS was trading at 1499.10. The strike last trading price was 20.05, which was 11.8 higher than the previous day. The implied volatity was 37.49, the open interest changed by 197 which increased total open position to 604
On 27 Feb VOLTAS was trading at 1561.30. The strike last trading price was 8.2, which was -0.85 lower than the previous day. The implied volatity was 33.26, the open interest changed by -1 which decreased total open position to 404
On 26 Feb VOLTAS was trading at 1544.50. The strike last trading price was 8.65, which was -4.75 lower than the previous day. The implied volatity was 32.08, the open interest changed by -7 which decreased total open position to 403
On 25 Feb VOLTAS was trading at 1522.40. The strike last trading price was 13.6, which was -4.05 lower than the previous day. The implied volatity was 33.71, the open interest changed by 61 which increased total open position to 412
On 24 Feb VOLTAS was trading at 1538.00. The strike last trading price was 17.45, which was 0.45 higher than the previous day. The implied volatity was 38.16, the open interest changed by 22 which increased total open position to 348
On 23 Feb VOLTAS was trading at 1538.20. The strike last trading price was 16.75, which was 2.4 higher than the previous day. The implied volatity was 36.94, the open interest changed by 24 which increased total open position to 327
On 20 Feb VOLTAS was trading at 1546.90. The strike last trading price was 14.7, which was -4.1 lower than the previous day. The implied volatity was 34.79, the open interest changed by 42 which increased total open position to 304
On 19 Feb VOLTAS was trading at 1512.70. The strike last trading price was 19.85, which was 5.85 higher than the previous day. The implied volatity was 33.52, the open interest changed by 23 which increased total open position to 264
On 18 Feb VOLTAS was trading at 1543.40. The strike last trading price was 14.3, which was -3.25 lower than the previous day. The implied volatity was 33.58, the open interest changed by -24 which decreased total open position to 241
On 17 Feb VOLTAS was trading at 1529.70. The strike last trading price was 16.7, which was -1.3 lower than the previous day. The implied volatity was 33.92, the open interest changed by 9 which increased total open position to 266
On 16 Feb VOLTAS was trading at 1530.60. The strike last trading price was 17.7, which was -2.15 lower than the previous day. The implied volatity was 34.19, the open interest changed by 78 which increased total open position to 256
On 13 Feb VOLTAS was trading at 1525.40. The strike last trading price was 19.8, which was 2.95 higher than the previous day. The implied volatity was 33.3, the open interest changed by 91 which increased total open position to 177
On 12 Feb VOLTAS was trading at 1535.80. The strike last trading price was 18.4, which was -4.05 lower than the previous day. The implied volatity was 33.64, the open interest changed by 16 which increased total open position to 87
On 11 Feb VOLTAS was trading at 1506.50. The strike last trading price was 23.55, which was -4.85 lower than the previous day. The implied volatity was 32.65, the open interest changed by 10 which increased total open position to 71
On 10 Feb VOLTAS was trading at 1475.60. The strike last trading price was 28.4, which was 7.25 higher than the previous day. The implied volatity was 32.03, the open interest changed by 27 which increased total open position to 60
On 9 Feb VOLTAS was trading at 1502.90. The strike last trading price was 22.95, which was -23.55 lower than the previous day. The implied volatity was 31.64, the open interest changed by 10 which increased total open position to 32
On 6 Feb VOLTAS was trading at 1435.00. The strike last trading price was 46.5, which was -6.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 5 Feb VOLTAS was trading at 1426.80. The strike last trading price was 46.5, which was -6.3 lower than the previous day. The implied volatity was 31.67, the open interest changed by 1 which increased total open position to 23
On 4 Feb VOLTAS was trading at 1419.50. The strike last trading price was 52.8, which was 9.8 higher than the previous day. The implied volatity was 32.4, the open interest changed by 7 which increased total open position to 22
On 3 Feb VOLTAS was trading at 1366.90. The strike last trading price was 43, which was -68.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 2 Feb VOLTAS was trading at 1326.80. The strike last trading price was 43, which was -68.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 1 Feb VOLTAS was trading at 1294.80. The strike last trading price was 43, which was -68.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 30 Jan VOLTAS was trading at 1327.90. The strike last trading price was 43, which was -68.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 29 Jan VOLTAS was trading at 1349.10. The strike last trading price was 43, which was -68.75 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 1372.90. The strike last trading price was 43, which was -68.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 27 Jan VOLTAS was trading at 1330.60. The strike last trading price was 43, which was -68.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 23 Jan VOLTAS was trading at 1315.40. The strike last trading price was 43, which was -68.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 22 Jan VOLTAS was trading at 1293.50. The strike last trading price was 43, which was -68.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 21 Jan VOLTAS was trading at 1290.60. The strike last trading price was 43, which was -68.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 20 Jan VOLTAS was trading at 1324.30. The strike last trading price was 43, which was -68.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 19 Jan VOLTAS was trading at 1398.40. The strike last trading price was 43, which was -68.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 16 Jan VOLTAS was trading at 1411.40. The strike last trading price was 43, which was -68.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 14 Jan VOLTAS was trading at 1439.90. The strike last trading price was 43, which was -68.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 13 Jan VOLTAS was trading at 1460.70. The strike last trading price was 43, which was -68.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan VOLTAS was trading at 1468.20. The strike last trading price was 43, which was -68.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 9 Jan VOLTAS was trading at 1466.80. The strike last trading price was 43, which was -68.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 8 Jan VOLTAS was trading at 1469.10. The strike last trading price was 43, which was -68.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 7 Jan VOLTAS was trading at 1507.60. The strike last trading price was 43, which was -68.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 6 Jan VOLTAS was trading at 1486.20. The strike last trading price was 43, which was -68.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 5 Jan VOLTAS was trading at 1476.80. The strike last trading price was 43, which was -68.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan VOLTAS was trading at 1430.20. The strike last trading price was 111.75, which was 0 lower than the previous day. The implied volatity was 2.58, the open interest changed by 0 which decreased total open position to 0
On 1 Jan VOLTAS was trading at 1384.30. The strike last trading price was 111.75, which was 0 lower than the previous day. The implied volatity was 0.82, the open interest changed by 0 which decreased total open position to 0
On 31 Dec VOLTAS was trading at 1361.20. The strike last trading price was 111.75, 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
