Historical option data for VOLTAS
22 Jun 2026 01:14 PM IST
| VOLTAS 28-Jul-2026 (36d) 1400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 0.02
Theta: -0.86
Gamma: 0.00271
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 1360.50 | 44 | 6 (15.79%) | 33.77 | 1,223 | 194 | 553 | |||||||||
| 19 Jun | 1343.40 | 39 | -6 (-13.33%) | 32.26 | 213 | -10 | 358 | |||||||||
| 18 Jun | 1357.60 | 42.8 | 0.8 (1.90%) | 32.11 | 171 | 67 | 367 | |||||||||
| 17 Jun | 1352.90 | 40.7 | 9.7 (31.29%) | 32.47 | 484 | 116 | 299 | |||||||||
| 16 Jun | 1327.60 | 30.5 | -1.45 (-4.54%) | 30.71 | 89 | 24 | 182 | |||||||||
| 15 Jun | 1326.40 | 31.75 | 10.5 (49.41%) | 31.53 | 200 | 83 | 158 | |||||||||
| 12 Jun | 1285.40 | 21.2 | 0.2 (0.95%) | 31.46 | 23 | 4 | 74 | |||||||||
| 11 Jun | 1277.30 | 21 | -3.8 (-15.32%) | 32.08 | 32 | 16 | 70 | |||||||||
| 10 Jun | 1290.00 | 24.8 | -3.95 (-13.74%) | 32.3 | 25 | 13 | 54 | |||||||||
| 9 Jun | 1304.40 | 28.45 | 4.25 (17.56%) | 31.7 | 64 | -33 | 40 | |||||||||
| 8 Jun | 1276.20 | 22.15 | -7.3 (-24.79%) | 33.5 | 113 | 18 | 74 | |||||||||
| 5 Jun | 1298.30 | 29.45 | 1.45 (5.18%) | 31.19 | 60 | 38 | 55 | |||||||||
| 4 Jun | 1286.50 | 28.3 | 14.3 (102.14%) | 32.79 | 27 | 13 | 17 | |||||||||
| 3 Jun | 1235.00 | 14.2 | -1.8 (-11.25%) | 34.58 | 1 | 0 | 4 | |||||||||
| 2 Jun | 1240.40 | 16 | -3 (-15.79%) | 31.72 | 1 | 0 | 4 | |||||||||
| 1 Jun | 1228.40 | 19 | 0 (0.00%) | 34.96 | 1 | 1 | 4 | |||||||||
| 29 May | 1245.70 | 19 | -172 (-90.05%) | 30.71 | 3 | 1 | 1 | |||||||||
| 27 May | 1261.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 May | 1271.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 May | 1284.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 May | 1268.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 May | 1273.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 1295.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 1302.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 1252.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 May | 1230.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 May | 1293.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 May | 1258.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 May | 1269.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 May | 1306.50 | 0 | 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 1400 expiring on 28JUL2026
Delta for 1400 CE is 0.44
Historical price for 1400 CE is as follows
On 22 Jun VOLTAS was trading at 1360.50. The strike last trading price was 44, which was 6 higher than the previous day. The implied volatity was 33.77, the open interest changed by 194 which increased total open position to 553
On 19 Jun VOLTAS was trading at 1343.40. The strike last trading price was 39, which was -6 lower than the previous day. The implied volatity was 32.26, the open interest changed by -10 which decreased total open position to 358
On 18 Jun VOLTAS was trading at 1357.60. The strike last trading price was 42.8, which was 0.8 higher than the previous day. The implied volatity was 32.11, the open interest changed by 67 which increased total open position to 367
On 17 Jun VOLTAS was trading at 1352.90. The strike last trading price was 40.7, which was 9.7 higher than the previous day. The implied volatity was 32.47, the open interest changed by 116 which increased total open position to 299
On 16 Jun VOLTAS was trading at 1327.60. The strike last trading price was 30.5, which was -1.45 lower than the previous day. The implied volatity was 30.71, the open interest changed by 24 which increased total open position to 182
On 15 Jun VOLTAS was trading at 1326.40. The strike last trading price was 31.75, which was 10.5 higher than the previous day. The implied volatity was 31.53, the open interest changed by 83 which increased total open position to 158
On 12 Jun VOLTAS was trading at 1285.40. The strike last trading price was 21.2, which was 0.2 higher than the previous day. The implied volatity was 31.46, the open interest changed by 4 which increased total open position to 74
On 11 Jun VOLTAS was trading at 1277.30. The strike last trading price was 21, which was -3.8 lower than the previous day. The implied volatity was 32.08, the open interest changed by 16 which increased total open position to 70
On 10 Jun VOLTAS was trading at 1290.00. The strike last trading price was 24.8, which was -3.95 lower than the previous day. The implied volatity was 32.3, the open interest changed by 13 which increased total open position to 54
On 9 Jun VOLTAS was trading at 1304.40. The strike last trading price was 28.45, which was 4.25 higher than the previous day. The implied volatity was 31.7, the open interest changed by -33 which decreased total open position to 40
On 8 Jun VOLTAS was trading at 1276.20. The strike last trading price was 22.15, which was -7.3 lower than the previous day. The implied volatity was 33.5, the open interest changed by 18 which increased total open position to 74
On 5 Jun VOLTAS was trading at 1298.30. The strike last trading price was 29.45, which was 1.45 higher than the previous day. The implied volatity was 31.19, the open interest changed by 38 which increased total open position to 55
On 4 Jun VOLTAS was trading at 1286.50. The strike last trading price was 28.3, which was 14.3 higher than the previous day. The implied volatity was 32.79, the open interest changed by 13 which increased total open position to 17
On 3 Jun VOLTAS was trading at 1235.00. The strike last trading price was 14.2, which was -1.8 lower than the previous day. The implied volatity was 34.58, the open interest changed by 0 which decreased total open position to 4
On 2 Jun VOLTAS was trading at 1240.40. The strike last trading price was 16, which was -3 lower than the previous day. The implied volatity was 31.72, the open interest changed by 0 which decreased total open position to 4
On 1 Jun VOLTAS was trading at 1228.40. The strike last trading price was 19, which was 0 lower than the previous day. The implied volatity was 34.96, the open interest changed by 1 which increased total open position to 4
On 29 May VOLTAS was trading at 1245.70. The strike last trading price was 19, which was -172 lower than the previous day. The implied volatity was 30.71, the open interest changed by 1 which increased total open position to 1
On 27 May VOLTAS was trading at 1261.80. 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 26 May VOLTAS was trading at 1271.40. 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 25 May VOLTAS was trading at 1284.00. 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 22 May VOLTAS was trading at 1268.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May VOLTAS was trading at 1273.50. 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 20 May VOLTAS was trading at 1295.80. 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 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 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 May VOLTAS was trading at 1293.50. 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 13 May VOLTAS was trading at 1258.90. 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 12 May VOLTAS was trading at 1269.60. 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 11 May VOLTAS was trading at 1306.50. 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 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 28-Jul-2026 (36d) 1400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 0.02
Theta: -0.71
Gamma: 0.00254
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 1360.50 | 80.25 | -9.65 (-10.73%) | 36.2 | 165 | 32 | 203 |
| 19 Jun | 1343.40 | 89.9 | 9.5 (11.82%) | 35.08 | 123 | 70 | 170 |
| 18 Jun | 1357.60 | 81.8 | -1.75 (-2.09%) | 34.58 | 22 | 9 | 98 |
| 17 Jun | 1352.90 | 84 | -12 (-12.50%) | 34.57 | 70 | 49 | 87 |
| 16 Jun | 1327.60 | 96 | 2 (2.13%) | 35.26 | 1 | 1 | 38 |
| 15 Jun | 1326.40 | 93.65 | -36.35 (-27.96%) | 35.86 | 22 | 6 | 22 |
| 12 Jun | 1285.40 | 130 | 130 | - | 6 | 0 | 16 |
| 11 Jun | 1277.30 | 130 | 130 | - | 6 | 0 | 16 |
| 10 Jun | 1290.00 | 130 | 130 (-7.14%) | 41.17 | 6 | 0 | 16 |
| 9 Jun | 1304.40 | 130 | -10 (-7.14%) | 41.17 | 6 | 3 | 16 |
| 8 Jun | 1276.20 | 140.5 | 0.5 (0.36%) | 41.39 | 11 | 3 | 7 |
| 5 Jun | 1298.30 | 140 | -5 (-3.45%) | 42.04 | 1 | 0 | 3 |
| 4 Jun | 1286.50 | 145 | 79 (119.70%) | 42.58 | 2 | 2 | 3 |
| 3 Jun | 1235.00 | 66 | 66 | - | 1 | 0 | 1 |
| 2 Jun | 1240.40 | 66 | 66 | - | 1 | 0 | 1 |
| 1 Jun | 1228.40 | 66 | 66 (0.00%) | - | 1 | 0 | 1 |
| 29 May | 1245.70 | 66 | 0 (0.00%) | - | 1 | 0 | 1 |
| 27 May | 1261.80 | 66 | 0 (0.00%) | - | 1 | 0 | 1 |
| 26 May | 1271.40 | 66 | 0 (0.00%) | - | 1 | 0 | 1 |
| 25 May | 1284.00 | 66 | 0 (0.00%) | - | 1 | 0 | 1 |
| 22 May | 1268.10 | 66 | 0 (0.00%) | - | 1 | 0 | 1 |
| 21 May | 1273.50 | 66 | 0 (0.00%) | - | 1 | 0 | 1 |
| 20 May | 1295.80 | 66 | 0 (0.00%) | - | 1 | 0 | 1 |
| 19 May | 1302.60 | 66 | 0 (0.00%) | - | 1 | 0 | 1 |
| 18 May | 1252.80 | 66 | 0 (0.00%) | - | 1 | 0 | 1 |
| 15 May | 1230.70 | 66 | 0 (0.00%) | - | 0 | 0 | 1 |
| 14 May | 1293.50 | 66 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 13 May | 1258.90 | 66 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 12 May | 1269.60 | 66 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 11 May | 1306.50 | 66 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 8 May | 1324.80 | 66 | 0 (0.00%) | - | 0 | 0 | 1 |
| 7 May | 1363.90 | 66 | 0 (0.00%) | - | 0 | 0 | 1 |
| 6 May | 1379.60 | 66 | 0 (0.00%) | - | 0 | 0 | 1 |
| 5 May | 1375.90 | 66 | 0 (0.00%) | - | 0 | 0 | 1 |
| 4 May | 1454.20 | 66 | 0 (0.00%) | - | 0 | 0 | 1 |
| 30 Apr | 1430.40 | 66 | 5.9 (9.82%) | 32.96 | 1 | 0 | 0 |
| 29 Apr | 1474.80 | 0 | 0 | - | 0 | 0 | 0 |
For Voltas Ltd - strike price 1400 expiring on 28JUL2026
Delta for 1400 PE is -0.56
Historical price for 1400 PE is as follows
On 22 Jun VOLTAS was trading at 1360.50. The strike last trading price was 80.25, which was -9.65 lower than the previous day. The implied volatity was 36.2, the open interest changed by 32 which increased total open position to 203
On 19 Jun VOLTAS was trading at 1343.40. The strike last trading price was 89.9, which was 9.5 higher than the previous day. The implied volatity was 35.08, the open interest changed by 70 which increased total open position to 170
On 18 Jun VOLTAS was trading at 1357.60. The strike last trading price was 81.8, which was -1.75 lower than the previous day. The implied volatity was 34.58, the open interest changed by 9 which increased total open position to 98
On 17 Jun VOLTAS was trading at 1352.90. The strike last trading price was 84, which was -12 lower than the previous day. The implied volatity was 34.57, the open interest changed by 49 which increased total open position to 87
On 16 Jun VOLTAS was trading at 1327.60. The strike last trading price was 96, which was 2 higher than the previous day. The implied volatity was 35.26, the open interest changed by 1 which increased total open position to 38
On 15 Jun VOLTAS was trading at 1326.40. The strike last trading price was 93.65, which was -36.35 lower than the previous day. The implied volatity was 35.86, the open interest changed by 6 which increased total open position to 22
On 12 Jun VOLTAS was trading at 1285.40. The strike last trading price was 130, which was 130 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 11 Jun VOLTAS was trading at 1277.30. The strike last trading price was 130, which was 130 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 10 Jun VOLTAS was trading at 1290.00. The strike last trading price was 130, which was 130 higher than the previous day. The implied volatity was 41.17, the open interest changed by 0 which decreased total open position to 16
On 9 Jun VOLTAS was trading at 1304.40. The strike last trading price was 130, which was -10 lower than the previous day. The implied volatity was 41.17, the open interest changed by 3 which increased total open position to 16
On 8 Jun VOLTAS was trading at 1276.20. The strike last trading price was 140.5, which was 0.5 higher than the previous day. The implied volatity was 41.39, the open interest changed by 3 which increased total open position to 7
On 5 Jun VOLTAS was trading at 1298.30. The strike last trading price was 140, which was -5 lower than the previous day. The implied volatity was 42.04, the open interest changed by 0 which decreased total open position to 3
On 4 Jun VOLTAS was trading at 1286.50. The strike last trading price was 145, which was 79 higher than the previous day. The implied volatity was 42.58, the open interest changed by 2 which increased total open position to 3
On 3 Jun VOLTAS was trading at 1235.00. The strike last trading price was 66, which was 66 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Jun VOLTAS was trading at 1240.40. The strike last trading price was 66, which was 66 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Jun VOLTAS was trading at 1228.40. The strike last trading price was 66, which was 66 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 May VOLTAS was trading at 1245.70. The strike last trading price was 66, 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 27 May VOLTAS was trading at 1261.80. The strike last trading price was 66, 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 26 May VOLTAS was trading at 1271.40. The strike last trading price was 66, 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 25 May VOLTAS was trading at 1284.00. The strike last trading price was 66, 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 22 May VOLTAS was trading at 1268.10. The strike last trading price was 66, 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 21 May VOLTAS was trading at 1273.50. The strike last trading price was 66, 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 20 May VOLTAS was trading at 1295.80. The strike last trading price was 66, 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 19 May VOLTAS was trading at 1302.60. The strike last trading price was 66, 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 18 May VOLTAS was trading at 1252.80. The strike last trading price was 66, 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 15 May VOLTAS was trading at 1230.70. The strike last trading price was 66, 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 66, 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 66, 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 66, 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 66, 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 66, 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 66, 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 66, 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 5 May VOLTAS was trading at 1375.90. The strike last trading price was 66, 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 4 May VOLTAS was trading at 1454.20. The strike last trading price was 66, 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 30 Apr VOLTAS was trading at 1430.40. The strike last trading price was 66, which was 5.9 higher than the previous day. The implied volatity was 32.96, 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
