VOLTAS
Voltas Ltd
Historical option data for VOLTAS
20 Feb 2026 04:12 PM IST
| VOLTAS 24-FEB-2026 1400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0.03
Theta: -0.51
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1546.90 | 142.15 | 30.45 | 37.51 | 40 | 4 | 226 | |||||||||
| 19 Feb | 1512.70 | 111.5 | -34.75 | 40.35 | 412 | -89 | 223 | |||||||||
| 18 Feb | 1543.40 | 147.55 | 11.9 | 50.94 | 81 | -42 | 314 | |||||||||
| 17 Feb | 1529.70 | 135.85 | 0 | 28.19 | 81 | -17 | 365 | |||||||||
| 16 Feb | 1530.60 | 135.7 | 4.6 | 31.69 | 100 | -19 | 388 | |||||||||
| 13 Feb | 1525.40 | 130.55 | -12.7 | 29.78 | 65 | -16 | 407 | |||||||||
| 12 Feb | 1535.80 | 140.15 | 28.35 | 30.98 | 231 | -33 | 423 | |||||||||
| 11 Feb | 1506.50 | 108.5 | 19.35 | 22.19 | 142 | -7 | 457 | |||||||||
| 10 Feb | 1475.60 | 88.75 | -23.05 | 27.26 | 244 | 0 | 464 | |||||||||
| 9 Feb | 1502.90 | 111.45 | 56.7 | 28.12 | 821 | -122 | 473 | |||||||||
| 6 Feb | 1435.00 | 51 | -5.05 | 18.85 | 873 | -86 | 596 | |||||||||
| 5 Feb | 1426.80 | 55.5 | 2.4 | 27.84 | 1,506 | -23 | 693 | |||||||||
| 4 Feb | 1419.50 | 52 | 28.5 | 24.76 | 8,240 | -230 | 717 | |||||||||
| 3 Feb | 1366.90 | 23 | 7 | 25.29 | 2,281 | -168 | 952 | |||||||||
| 2 Feb | 1326.80 | 16.25 | 2.1 | 30.74 | 2,299 | 113 | 1,140 | |||||||||
| 1 Feb | 1294.80 | 14.95 | -5.6 | 35.9 | 1,870 | 88 | 1,027 | |||||||||
| 30 Jan | 1327.90 | 20 | -15.85 | 32.55 | 5,506 | 30 | 940 | |||||||||
| 29 Jan | 1349.10 | 33.9 | -14.85 | 35.33 | 3,103 | 89 | 923 | |||||||||
| 28 Jan | 1372.90 | 51.4 | 18.25 | 37.69 | 2,169 | -127 | 834 | |||||||||
| 27 Jan | 1330.60 | 37.25 | 7.15 | 41.45 | 1,174 | 166 | 987 | |||||||||
| 23 Jan | 1315.40 | 29.6 | 11.4 | 36.88 | 2,513 | 491 | 823 | |||||||||
| 22 Jan | 1293.50 | 18.5 | 4.1 | 32.51 | 356 | 29 | 336 | |||||||||
| 21 Jan | 1290.60 | 14.35 | -8 | 29.33 | 524 | 132 | 307 | |||||||||
| 20 Jan | 1324.30 | 23.7 | -26.2 | 27.5 | 356 | 119 | 175 | |||||||||
| 19 Jan | 1398.40 | 50.9 | -8.8 | 25.68 | 51 | 21 | 55 | |||||||||
| 16 Jan | 1411.40 | 57.65 | -17.35 | 25.21 | 19 | 7 | 33 | |||||||||
| 14 Jan | 1439.90 | 75 | -15.45 | 22.61 | 10 | 5 | 22 | |||||||||
| 13 Jan | 1460.70 | 90.45 | -35.7 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Jan | 1468.20 | 90.45 | -35.7 | - | 0 | 0 | 17 | |||||||||
| 9 Jan | 1466.80 | 90.45 | -35.7 | 12.57 | 3 | 1 | 15 | |||||||||
| 8 Jan | 1469.10 | 125.3 | 55.45 | - | 0 | 0 | 14 | |||||||||
| 7 Jan | 1507.60 | 125.3 | 55.45 | 7.69 | 6 | 0 | 15 | |||||||||
| 6 Jan | 1486.20 | 69.85 | 23.6 | - | 0 | 0 | 15 | |||||||||
| 5 Jan | 1476.80 | 69.85 | 23.6 | - | 0 | 0 | 15 | |||||||||
| 2 Jan | 1430.20 | 69.85 | 23.6 | 18.84 | 11 | 4 | 15 | |||||||||
| 1 Jan | 1384.30 | 46.25 | 0.45 | 20.47 | 9 | 6 | 11 | |||||||||
| 31 Dec | 1361.20 | 45.8 | 13.95 | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 1350.70 | 45.8 | 13.95 | - | 0 | 0 | 5 | |||||||||
| 29 Dec | 1380.10 | 45.8 | 13.95 | - | 0 | 0 | 5 | |||||||||
| 26 Dec | 1381.10 | 45.8 | 13.95 | - | 0 | 0 | 5 | |||||||||
| 24 Dec | 1394.70 | 45.8 | 13.95 | - | 0 | 0 | 5 | |||||||||
| 23 Dec | 1385.60 | 45.8 | 13.95 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 1388.00 | 45.8 | 13.95 | - | 0 | 0 | 5 | |||||||||
| 19 Dec | 1375.50 | 45.8 | 13.95 | - | 0 | 0 | 5 | |||||||||
| 18 Dec | 1401.70 | 45.8 | 13.95 | - | 0 | 0 | 5 | |||||||||
| 17 Dec | 1380.50 | 45.8 | 13.95 | - | 0 | 0 | 5 | |||||||||
| 16 Dec | 1394.30 | 45.8 | 13.95 | - | 0 | 0 | 5 | |||||||||
| 15 Dec | 1388.90 | 45.8 | 13.95 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 1377.20 | 45.8 | 13.95 | - | 0 | 0 | 5 | |||||||||
| 11 Dec | 1353.40 | 45.8 | 13.95 | - | 1 | 0 | 5 | |||||||||
| 10 Dec | 1340.90 | 31.85 | -8.7 | - | 0 | 0 | 5 | |||||||||
| 9 Dec | 1335.90 | 31.85 | - | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 1322.50 | 31.85 | -8.7 | - | 0 | 0 | 5 | |||||||||
| 5 Dec | 1327.00 | 31.85 | -8.7 | - | 4 | 0 | 1 | |||||||||
| 4 Dec | 1329.40 | 40.55 | -4.5 | 22.77 | 2 | 1 | 2 | |||||||||
| 3 Dec | 1335.90 | 45.05 | -45.45 | - | 2 | 1 | 1 | |||||||||
| 2 Dec | 1352.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 1360.40 | 90.5 | 0 | 0.42 | 0 | 0 | 0 | |||||||||
| 28 Nov | 1376.30 | 90.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 1398.00 | 90.5 | 0 | - | 0 | 0 | 0 | |||||||||
For Voltas Ltd - strike price 1400 expiring on 24FEB2026
Delta for 1400 CE is 0.99
Historical price for 1400 CE is as follows
On 20 Feb VOLTAS was trading at 1546.90. The strike last trading price was 142.15, which was 30.45 higher than the previous day. The implied volatity was 37.51, the open interest changed by 4 which increased total open position to 226
On 19 Feb VOLTAS was trading at 1512.70. The strike last trading price was 111.5, which was -34.75 lower than the previous day. The implied volatity was 40.35, the open interest changed by -89 which decreased total open position to 223
On 18 Feb VOLTAS was trading at 1543.40. The strike last trading price was 147.55, which was 11.9 higher than the previous day. The implied volatity was 50.94, the open interest changed by -42 which decreased total open position to 314
On 17 Feb VOLTAS was trading at 1529.70. The strike last trading price was 135.85, which was 0 lower than the previous day. The implied volatity was 28.19, the open interest changed by -17 which decreased total open position to 365
On 16 Feb VOLTAS was trading at 1530.60. The strike last trading price was 135.7, which was 4.6 higher than the previous day. The implied volatity was 31.69, the open interest changed by -19 which decreased total open position to 388
On 13 Feb VOLTAS was trading at 1525.40. The strike last trading price was 130.55, which was -12.7 lower than the previous day. The implied volatity was 29.78, the open interest changed by -16 which decreased total open position to 407
On 12 Feb VOLTAS was trading at 1535.80. The strike last trading price was 140.15, which was 28.35 higher than the previous day. The implied volatity was 30.98, the open interest changed by -33 which decreased total open position to 423
On 11 Feb VOLTAS was trading at 1506.50. The strike last trading price was 108.5, which was 19.35 higher than the previous day. The implied volatity was 22.19, the open interest changed by -7 which decreased total open position to 457
On 10 Feb VOLTAS was trading at 1475.60. The strike last trading price was 88.75, which was -23.05 lower than the previous day. The implied volatity was 27.26, the open interest changed by 0 which decreased total open position to 464
On 9 Feb VOLTAS was trading at 1502.90. The strike last trading price was 111.45, which was 56.7 higher than the previous day. The implied volatity was 28.12, the open interest changed by -122 which decreased total open position to 473
On 6 Feb VOLTAS was trading at 1435.00. The strike last trading price was 51, which was -5.05 lower than the previous day. The implied volatity was 18.85, the open interest changed by -86 which decreased total open position to 596
On 5 Feb VOLTAS was trading at 1426.80. The strike last trading price was 55.5, which was 2.4 higher than the previous day. The implied volatity was 27.84, the open interest changed by -23 which decreased total open position to 693
On 4 Feb VOLTAS was trading at 1419.50. The strike last trading price was 52, which was 28.5 higher than the previous day. The implied volatity was 24.76, the open interest changed by -230 which decreased total open position to 717
On 3 Feb VOLTAS was trading at 1366.90. The strike last trading price was 23, which was 7 higher than the previous day. The implied volatity was 25.29, the open interest changed by -168 which decreased total open position to 952
On 2 Feb VOLTAS was trading at 1326.80. The strike last trading price was 16.25, which was 2.1 higher than the previous day. The implied volatity was 30.74, the open interest changed by 113 which increased total open position to 1140
On 1 Feb VOLTAS was trading at 1294.80. The strike last trading price was 14.95, which was -5.6 lower than the previous day. The implied volatity was 35.9, the open interest changed by 88 which increased total open position to 1027
On 30 Jan VOLTAS was trading at 1327.90. The strike last trading price was 20, which was -15.85 lower than the previous day. The implied volatity was 32.55, the open interest changed by 30 which increased total open position to 940
On 29 Jan VOLTAS was trading at 1349.10. The strike last trading price was 33.9, which was -14.85 lower than the previous day. The implied volatity was 35.33, the open interest changed by 89 which increased total open position to 923
On 28 Jan VOLTAS was trading at 1372.90. The strike last trading price was 51.4, which was 18.25 higher than the previous day. The implied volatity was 37.69, the open interest changed by -127 which decreased total open position to 834
On 27 Jan VOLTAS was trading at 1330.60. The strike last trading price was 37.25, which was 7.15 higher than the previous day. The implied volatity was 41.45, the open interest changed by 166 which increased total open position to 987
On 23 Jan VOLTAS was trading at 1315.40. The strike last trading price was 29.6, which was 11.4 higher than the previous day. The implied volatity was 36.88, the open interest changed by 491 which increased total open position to 823
On 22 Jan VOLTAS was trading at 1293.50. The strike last trading price was 18.5, which was 4.1 higher than the previous day. The implied volatity was 32.51, the open interest changed by 29 which increased total open position to 336
On 21 Jan VOLTAS was trading at 1290.60. The strike last trading price was 14.35, which was -8 lower than the previous day. The implied volatity was 29.33, the open interest changed by 132 which increased total open position to 307
On 20 Jan VOLTAS was trading at 1324.30. The strike last trading price was 23.7, which was -26.2 lower than the previous day. The implied volatity was 27.5, the open interest changed by 119 which increased total open position to 175
On 19 Jan VOLTAS was trading at 1398.40. The strike last trading price was 50.9, which was -8.8 lower than the previous day. The implied volatity was 25.68, the open interest changed by 21 which increased total open position to 55
On 16 Jan VOLTAS was trading at 1411.40. The strike last trading price was 57.65, which was -17.35 lower than the previous day. The implied volatity was 25.21, the open interest changed by 7 which increased total open position to 33
On 14 Jan VOLTAS was trading at 1439.90. The strike last trading price was 75, which was -15.45 lower than the previous day. The implied volatity was 22.61, the open interest changed by 5 which increased total open position to 22
On 13 Jan VOLTAS was trading at 1460.70. The strike last trading price was 90.45, which was -35.7 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 90.45, which was -35.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 9 Jan VOLTAS was trading at 1466.80. The strike last trading price was 90.45, which was -35.7 lower than the previous day. The implied volatity was 12.57, the open interest changed by 1 which increased total open position to 15
On 8 Jan VOLTAS was trading at 1469.10. The strike last trading price was 125.3, which was 55.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 7 Jan VOLTAS was trading at 1507.60. The strike last trading price was 125.3, which was 55.45 higher than the previous day. The implied volatity was 7.69, 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 69.85, 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 15
On 5 Jan VOLTAS was trading at 1476.80. The strike last trading price was 69.85, 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 15
On 2 Jan VOLTAS was trading at 1430.20. The strike last trading price was 69.85, which was 23.6 higher than the previous day. The implied volatity was 18.84, the open interest changed by 4 which increased total open position to 15
On 1 Jan VOLTAS was trading at 1384.30. The strike last trading price was 46.25, which was 0.45 higher than the previous day. The implied volatity was 20.47, the open interest changed by 6 which increased total open position to 11
On 31 Dec VOLTAS was trading at 1361.20. The strike last trading price was 45.8, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec VOLTAS was trading at 1350.70. The strike last trading price was 45.8, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 29 Dec VOLTAS was trading at 1380.10. The strike last trading price was 45.8, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 26 Dec VOLTAS was trading at 1381.10. The strike last trading price was 45.8, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 24 Dec VOLTAS was trading at 1394.70. The strike last trading price was 45.8, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Dec VOLTAS was trading at 1385.60. The strike last trading price was 45.8, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec VOLTAS was trading at 1388.00. The strike last trading price was 45.8, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 Dec VOLTAS was trading at 1375.50. The strike last trading price was 45.8, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 Dec VOLTAS was trading at 1401.70. The strike last trading price was 45.8, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Dec VOLTAS was trading at 1380.50. The strike last trading price was 45.8, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Dec VOLTAS was trading at 1394.30. The strike last trading price was 45.8, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 15 Dec VOLTAS was trading at 1388.90. The strike last trading price was 45.8, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec VOLTAS was trading at 1377.20. The strike last trading price was 45.8, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 11 Dec VOLTAS was trading at 1353.40. The strike last trading price was 45.8, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Dec VOLTAS was trading at 1340.90. The strike last trading price was 31.85, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Dec VOLTAS was trading at 1335.90. The strike last trading price was 31.85, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Dec VOLTAS was trading at 1322.50. The strike last trading price was 31.85, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 Dec VOLTAS was trading at 1327.00. The strike last trading price was 31.85, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Dec VOLTAS was trading at 1329.40. The strike last trading price was 40.55, which was -4.5 lower than the previous day. The implied volatity was 22.77, the open interest changed by 1 which increased total open position to 2
On 3 Dec VOLTAS was trading at 1335.90. The strike last trading price was 45.05, which was -45.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 2 Dec VOLTAS was trading at 1352.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Dec VOLTAS was trading at 1360.40. The strike last trading price was 90.5, which was 0 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0
On 28 Nov VOLTAS was trading at 1376.30. The strike last trading price was 90.5, 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 Nov VOLTAS was trading at 1398.00. The strike last trading price was 90.5, 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 24FEB2026 1400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.08
Theta: -0.44
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1546.90 | 0.55 | -0.3 | 46.29 | 473 | -259 | 441 |
| 19 Feb | 1512.70 | 1 | -0.15 | 36.84 | 594 | -273 | 701 |
| 18 Feb | 1543.40 | 1 | -0.95 | 41.68 | 636 | -45 | 979 |
| 17 Feb | 1529.70 | 1.95 | -0.1 | 40.98 | 753 | 14 | 1,026 |
| 16 Feb | 1530.60 | 2 | -0.85 | 39.13 | 943 | -57 | 1,016 |
| 13 Feb | 1525.40 | 2.9 | -0.35 | 35.11 | 649 | -42 | 1,076 |
| 12 Feb | 1535.80 | 3.25 | -1.7 | 36.33 | 2,193 | -263 | 1,116 |
| 11 Feb | 1506.50 | 5.1 | -3.85 | 32.94 | 1,224 | 117 | 1,379 |
| 10 Feb | 1475.60 | 8.7 | 2 | 32.13 | 1,847 | 209 | 1,259 |
| 9 Feb | 1502.90 | 6.45 | -15.15 | 32.96 | 2,685 | 682 | 1,067 |
| 6 Feb | 1435.00 | 23.4 | -2.25 | 33.01 | 647 | 10 | 385 |
| 5 Feb | 1426.80 | 26 | -3.1 | 31.89 | 924 | 27 | 375 |
| 4 Feb | 1419.50 | 29.25 | -28.7 | 33.42 | 1,975 | 123 | 347 |
| 3 Feb | 1366.90 | 58.3 | -26.9 | 34.59 | 154 | -8 | 226 |
| 2 Feb | 1326.80 | 84.5 | -32.35 | 33.34 | 31 | -2 | 234 |
| 1 Feb | 1294.80 | 116.85 | 23.4 | 42.64 | 23 | -3 | 236 |
| 30 Jan | 1327.90 | 91.5 | 9.75 | 35.9 | 173 | 15 | 240 |
| 29 Jan | 1349.10 | 83.9 | 10.6 | 42.36 | 354 | 32 | 225 |
| 28 Jan | 1372.90 | 70.1 | -27.5 | 43.04 | 143 | -12 | 192 |
| 27 Jan | 1330.60 | 94.85 | -13.8 | 45.02 | 49 | 12 | 204 |
| 23 Jan | 1315.40 | 109 | -18.45 | 41.78 | 278 | 76 | 190 |
| 22 Jan | 1293.50 | 128 | -5 | 45.11 | 37 | 18 | 112 |
| 21 Jan | 1290.60 | 133 | 30.95 | 46.35 | 65 | 4 | 92 |
| 20 Jan | 1324.30 | 104.5 | 45.95 | 43.88 | 96 | 11 | 88 |
| 19 Jan | 1398.40 | 58.25 | 3.25 | 36.68 | 60 | 20 | 77 |
| 16 Jan | 1411.40 | 55 | 15 | 35.92 | 12 | 3 | 56 |
| 14 Jan | 1439.90 | 40 | 5.5 | 33.61 | 10 | 4 | 52 |
| 13 Jan | 1460.70 | 34.35 | -4.95 | 33.16 | 22 | 7 | 48 |
| 12 Jan | 1468.20 | 39.3 | 7.3 | 38.27 | 4 | 1 | 42 |
| 9 Jan | 1466.80 | 32 | -0.35 | 33.2 | 3 | 1 | 42 |
| 8 Jan | 1469.10 | 32.7 | 9.35 | 32.59 | 27 | 10 | 41 |
| 7 Jan | 1507.60 | 23.5 | -7.9 | 32.93 | 3 | 0 | 31 |
| 6 Jan | 1486.20 | 31.4 | -1.8 | 34.88 | 13 | 6 | 33 |
| 5 Jan | 1476.80 | 33.2 | -16.8 | 33.6 | 54 | 1 | 27 |
| 2 Jan | 1430.20 | 50 | -22.5 | 33.81 | 24 | 4 | 26 |
| 1 Jan | 1384.30 | 72.5 | -19.5 | 35.51 | 6 | 4 | 23 |
| 31 Dec | 1361.20 | 92 | 0 | 39.04 | 1 | 0 | 18 |
| 30 Dec | 1350.70 | 92 | 17 | 36.03 | 2 | 0 | 17 |
| 29 Dec | 1380.10 | 75 | 5 | - | 0 | 0 | 17 |
| 26 Dec | 1381.10 | 75 | 5 | 35.23 | 2 | 0 | 16 |
| 24 Dec | 1394.70 | 70 | 10 | 34.45 | 1 | 0 | 16 |
| 23 Dec | 1385.60 | 60 | -10 | - | 0 | 0 | 0 |
| 22 Dec | 1388.00 | 60 | -10 | - | 0 | 0 | 16 |
| 19 Dec | 1375.50 | 60 | -10 | - | 0 | 0 | 16 |
| 18 Dec | 1401.70 | 60 | -10 | 29.89 | 2 | -1 | 17 |
| 17 Dec | 1380.50 | 70 | 0 | 30.92 | 1 | 0 | 17 |
| 16 Dec | 1394.30 | 70 | -10 | 32.53 | 2 | 0 | 16 |
| 15 Dec | 1388.90 | 80 | -13 | 36.02 | 1 | 0 | 15 |
| 12 Dec | 1377.20 | 93 | -20.1 | 38.55 | 15 | 0 | 0 |
| 11 Dec | 1353.40 | 113.1 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 1340.90 | 113.1 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 1335.90 | 113.1 | - | - | 0 | 0 | 0 |
| 8 Dec | 1322.50 | 113.1 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 1327.00 | 113.1 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 1329.40 | 113.1 | 0 | - | 0 | 0 | 0 |
| 3 Dec | 1335.90 | 113.1 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 1352.90 | - | - | - | 0 | 0 | 0 |
| 1 Dec | 1360.40 | 113.1 | 0 | - | 0 | 0 | 0 |
| 28 Nov | 1376.30 | 113.1 | 0 | 0.36 | 0 | 0 | 0 |
| 27 Nov | 1398.00 | 113.1 | 0 | 1.13 | 0 | 0 | 0 |
For Voltas Ltd - strike price 1400 expiring on 24FEB2026
Delta for 1400 PE is -0.02
Historical price for 1400 PE is as follows
On 20 Feb VOLTAS was trading at 1546.90. The strike last trading price was 0.55, which was -0.3 lower than the previous day. The implied volatity was 46.29, the open interest changed by -259 which decreased total open position to 441
On 19 Feb VOLTAS was trading at 1512.70. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 36.84, the open interest changed by -273 which decreased total open position to 701
On 18 Feb VOLTAS was trading at 1543.40. The strike last trading price was 1, which was -0.95 lower than the previous day. The implied volatity was 41.68, the open interest changed by -45 which decreased total open position to 979
On 17 Feb VOLTAS was trading at 1529.70. The strike last trading price was 1.95, which was -0.1 lower than the previous day. The implied volatity was 40.98, the open interest changed by 14 which increased total open position to 1026
On 16 Feb VOLTAS was trading at 1530.60. The strike last trading price was 2, which was -0.85 lower than the previous day. The implied volatity was 39.13, the open interest changed by -57 which decreased total open position to 1016
On 13 Feb VOLTAS was trading at 1525.40. The strike last trading price was 2.9, which was -0.35 lower than the previous day. The implied volatity was 35.11, the open interest changed by -42 which decreased total open position to 1076
On 12 Feb VOLTAS was trading at 1535.80. The strike last trading price was 3.25, which was -1.7 lower than the previous day. The implied volatity was 36.33, the open interest changed by -263 which decreased total open position to 1116
On 11 Feb VOLTAS was trading at 1506.50. The strike last trading price was 5.1, which was -3.85 lower than the previous day. The implied volatity was 32.94, the open interest changed by 117 which increased total open position to 1379
On 10 Feb VOLTAS was trading at 1475.60. The strike last trading price was 8.7, which was 2 higher than the previous day. The implied volatity was 32.13, the open interest changed by 209 which increased total open position to 1259
On 9 Feb VOLTAS was trading at 1502.90. The strike last trading price was 6.45, which was -15.15 lower than the previous day. The implied volatity was 32.96, the open interest changed by 682 which increased total open position to 1067
On 6 Feb VOLTAS was trading at 1435.00. The strike last trading price was 23.4, which was -2.25 lower than the previous day. The implied volatity was 33.01, the open interest changed by 10 which increased total open position to 385
On 5 Feb VOLTAS was trading at 1426.80. The strike last trading price was 26, which was -3.1 lower than the previous day. The implied volatity was 31.89, the open interest changed by 27 which increased total open position to 375
On 4 Feb VOLTAS was trading at 1419.50. The strike last trading price was 29.25, which was -28.7 lower than the previous day. The implied volatity was 33.42, the open interest changed by 123 which increased total open position to 347
On 3 Feb VOLTAS was trading at 1366.90. The strike last trading price was 58.3, which was -26.9 lower than the previous day. The implied volatity was 34.59, the open interest changed by -8 which decreased total open position to 226
On 2 Feb VOLTAS was trading at 1326.80. The strike last trading price was 84.5, which was -32.35 lower than the previous day. The implied volatity was 33.34, the open interest changed by -2 which decreased total open position to 234
On 1 Feb VOLTAS was trading at 1294.80. The strike last trading price was 116.85, which was 23.4 higher than the previous day. The implied volatity was 42.64, the open interest changed by -3 which decreased total open position to 236
On 30 Jan VOLTAS was trading at 1327.90. The strike last trading price was 91.5, which was 9.75 higher than the previous day. The implied volatity was 35.9, the open interest changed by 15 which increased total open position to 240
On 29 Jan VOLTAS was trading at 1349.10. The strike last trading price was 83.9, which was 10.6 higher than the previous day. The implied volatity was 42.36, the open interest changed by 32 which increased total open position to 225
On 28 Jan VOLTAS was trading at 1372.90. The strike last trading price was 70.1, which was -27.5 lower than the previous day. The implied volatity was 43.04, the open interest changed by -12 which decreased total open position to 192
On 27 Jan VOLTAS was trading at 1330.60. The strike last trading price was 94.85, which was -13.8 lower than the previous day. The implied volatity was 45.02, the open interest changed by 12 which increased total open position to 204
On 23 Jan VOLTAS was trading at 1315.40. The strike last trading price was 109, which was -18.45 lower than the previous day. The implied volatity was 41.78, the open interest changed by 76 which increased total open position to 190
On 22 Jan VOLTAS was trading at 1293.50. The strike last trading price was 128, which was -5 lower than the previous day. The implied volatity was 45.11, the open interest changed by 18 which increased total open position to 112
On 21 Jan VOLTAS was trading at 1290.60. The strike last trading price was 133, which was 30.95 higher than the previous day. The implied volatity was 46.35, the open interest changed by 4 which increased total open position to 92
On 20 Jan VOLTAS was trading at 1324.30. The strike last trading price was 104.5, which was 45.95 higher than the previous day. The implied volatity was 43.88, the open interest changed by 11 which increased total open position to 88
On 19 Jan VOLTAS was trading at 1398.40. The strike last trading price was 58.25, which was 3.25 higher than the previous day. The implied volatity was 36.68, the open interest changed by 20 which increased total open position to 77
On 16 Jan VOLTAS was trading at 1411.40. The strike last trading price was 55, which was 15 higher than the previous day. The implied volatity was 35.92, the open interest changed by 3 which increased total open position to 56
On 14 Jan VOLTAS was trading at 1439.90. The strike last trading price was 40, which was 5.5 higher than the previous day. The implied volatity was 33.61, the open interest changed by 4 which increased total open position to 52
On 13 Jan VOLTAS was trading at 1460.70. The strike last trading price was 34.35, which was -4.95 lower than the previous day. The implied volatity was 33.16, the open interest changed by 7 which increased total open position to 48
On 12 Jan VOLTAS was trading at 1468.20. The strike last trading price was 39.3, which was 7.3 higher than the previous day. The implied volatity was 38.27, the open interest changed by 1 which increased total open position to 42
On 9 Jan VOLTAS was trading at 1466.80. The strike last trading price was 32, which was -0.35 lower than the previous day. The implied volatity was 33.2, the open interest changed by 1 which increased total open position to 42
On 8 Jan VOLTAS was trading at 1469.10. The strike last trading price was 32.7, which was 9.35 higher than the previous day. The implied volatity was 32.59, the open interest changed by 10 which increased total open position to 41
On 7 Jan VOLTAS was trading at 1507.60. The strike last trading price was 23.5, which was -7.9 lower than the previous day. The implied volatity was 32.93, the open interest changed by 0 which decreased total open position to 31
On 6 Jan VOLTAS was trading at 1486.20. The strike last trading price was 31.4, which was -1.8 lower than the previous day. The implied volatity was 34.88, the open interest changed by 6 which increased total open position to 33
On 5 Jan VOLTAS was trading at 1476.80. The strike last trading price was 33.2, which was -16.8 lower than the previous day. The implied volatity was 33.6, the open interest changed by 1 which increased total open position to 27
On 2 Jan VOLTAS was trading at 1430.20. The strike last trading price was 50, which was -22.5 lower than the previous day. The implied volatity was 33.81, the open interest changed by 4 which increased total open position to 26
On 1 Jan VOLTAS was trading at 1384.30. The strike last trading price was 72.5, which was -19.5 lower than the previous day. The implied volatity was 35.51, the open interest changed by 4 which increased total open position to 23
On 31 Dec VOLTAS was trading at 1361.20. The strike last trading price was 92, which was 0 lower than the previous day. The implied volatity was 39.04, the open interest changed by 0 which decreased total open position to 18
On 30 Dec VOLTAS was trading at 1350.70. The strike last trading price was 92, which was 17 higher than the previous day. The implied volatity was 36.03, the open interest changed by 0 which decreased total open position to 17
On 29 Dec VOLTAS was trading at 1380.10. The strike last trading price was 75, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 26 Dec VOLTAS was trading at 1381.10. The strike last trading price was 75, which was 5 higher than the previous day. The implied volatity was 35.23, the open interest changed by 0 which decreased total open position to 16
On 24 Dec VOLTAS was trading at 1394.70. The strike last trading price was 70, which was 10 higher than the previous day. The implied volatity was 34.45, the open interest changed by 0 which decreased total open position to 16
On 23 Dec VOLTAS was trading at 1385.60. The strike last trading price was 60, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec VOLTAS was trading at 1388.00. The strike last trading price was 60, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 19 Dec VOLTAS was trading at 1375.50. The strike last trading price was 60, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 18 Dec VOLTAS was trading at 1401.70. The strike last trading price was 60, which was -10 lower than the previous day. The implied volatity was 29.89, the open interest changed by -1 which decreased total open position to 17
On 17 Dec VOLTAS was trading at 1380.50. The strike last trading price was 70, which was 0 lower than the previous day. The implied volatity was 30.92, the open interest changed by 0 which decreased total open position to 17
On 16 Dec VOLTAS was trading at 1394.30. The strike last trading price was 70, which was -10 lower than the previous day. The implied volatity was 32.53, the open interest changed by 0 which decreased total open position to 16
On 15 Dec VOLTAS was trading at 1388.90. The strike last trading price was 80, which was -13 lower than the previous day. The implied volatity was 36.02, the open interest changed by 0 which decreased total open position to 15
On 12 Dec VOLTAS was trading at 1377.20. The strike last trading price was 93, which was -20.1 lower than the previous day. The implied volatity was 38.55, the open interest changed by 0 which decreased total open position to 0
On 11 Dec VOLTAS was trading at 1353.40. The strike last trading price was 113.1, 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 Dec VOLTAS was trading at 1340.90. The strike last trading price was 113.1, 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 Dec VOLTAS was trading at 1335.90. The strike last trading price was 113.1, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Dec VOLTAS was trading at 1322.50. The strike last trading price was 113.1, 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 Dec VOLTAS was trading at 1327.00. The strike last trading price was 113.1, 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 Dec VOLTAS was trading at 1329.40. The strike last trading price was 113.1, 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 Dec VOLTAS was trading at 1335.90. The strike last trading price was 113.1, 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 Dec VOLTAS was trading at 1352.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Dec VOLTAS was trading at 1360.40. The strike last trading price was 113.1, 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 Nov VOLTAS was trading at 1376.30. The strike last trading price was 113.1, which was 0 lower than the previous day. The implied volatity was 0.36, the open interest changed by 0 which decreased total open position to 0
On 27 Nov VOLTAS was trading at 1398.00. The strike last trading price was 113.1, which was 0 lower than the previous day. The implied volatity was 1.13, the open interest changed by 0 which decreased total open position to 0
