VOLTAS
Voltas Ltd
Historical option data for VOLTAS
24 Apr 2026 01:29 PM IST
| VOLTAS 28-Apr-2026 (4d) 1420 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.7
Vega: 0.01
Theta: -2.01
Gamma: 0.00715
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1442.60 | 33.7 | -1 | 30.76 | 284 | 19 | 186 | |||||||||
| 23 Apr | 1445.50 | 34.5 | -29.15 | 30.34 | 402 | -47 | 165 | |||||||||
| 22 Apr | 1481.60 | 61.15 | 11.699999999999996 | 25.68 | 235 | -47 | 212 | |||||||||
| 21 Apr | 1457.20 | 49.3 | 2.6499999999999986 | 28.41 | 347 | -63 | 274 | |||||||||
| 20 Apr | 1438.00 | 44.5 | -1.6499999999999986 | 41.89 | 696 | -148 | 344 | |||||||||
| 17 Apr | 1440.10 | 51.55 | 18.599999999999994 | 35.92 | 2,969 | -123 | 492 | |||||||||
| 16 Apr | 1408.80 | 33.2 | 1.9000000000000021 | 36.39 | 2,576 | 25 | 628 | |||||||||
| 15 Apr | 1402.20 | 29.2 | 7 | 34.59 | 2,810 | 164 | 607 | |||||||||
| 13 Apr | 1361.60 | 23.75 | 14 | 39.38 | 2,061 | -94 | 447 | |||||||||
| 10 Apr | 1315.60 | 9 | -1.0500000000000007 | 34.65 | 604 | 22 | 545 | |||||||||
| 9 Apr | 1283.90 | 10.25 | 3.5 | 40.66 | 377 | 1 | 524 | |||||||||
| 8 Apr | 1264.80 | 6.85 | 0.6 | 39.16 | 542 | 13 | 523 | |||||||||
| 7 Apr | 1220.20 | 6.1 | -3.8 | 45.85 | 296 | 131 | 510 | |||||||||
| 6 Apr | 1252.00 | 9.55 | 1.1 | 43.46 | 362 | 30 | 379 | |||||||||
| 2 Apr | 1235.40 | 8.25 | -0.95 | 41.12 | 350 | 25 | 346 | |||||||||
| 1 Apr | 1249.70 | 8.7 | -3.5 | 40.19 | 740 | 103 | 321 | |||||||||
| 30 Mar | 1272.80 | 13.1 | -9.4 | 36.52 | 75 | 29 | 217 | |||||||||
| 27 Mar | 1322.60 | 22.55 | -10.6 | 34.35 | 141 | 61 | 188 | |||||||||
| 25 Mar | 1368.80 | 35.75 | 15.55 | 30.56 | 84 | -5 | 130 | |||||||||
| 24 Mar | 1302.10 | 20.4 | 4.3 | 34.79 | 59 | -21 | 133 | |||||||||
| 23 Mar | 1251.20 | 16.15 | -10.9 | 41.4 | 45 | 25 | 154 | |||||||||
|
|
||||||||||||||||
| 20 Mar | 1324.50 | 27 | -6 | 33.08 | 35 | -2 | 128 | |||||||||
| 19 Mar | 1347.20 | 33 | -26.85 | 30.42 | 120 | 6 | 129 | |||||||||
| 18 Mar | 1422.60 | 59.7 | 4.7 | 26.03 | 97 | 73 | 123 | |||||||||
| 17 Mar | 1420.40 | 55 | -3 | 25.47 | 56 | 51 | 52 | |||||||||
| 16 Mar | 1406.40 | 58 | -114.15 | 29.48 | 3 | 1 | 1 | |||||||||
| 13 Mar | 1414.20 | 172.15 | 0 | 0.08 | 0 | 0 | 0 | |||||||||
| 12 Mar | 1449.40 | 172.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1471.40 | 172.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1448.90 | 172.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1436.50 | 172.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1478.40 | 172.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1485.30 | 172.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1438.90 | 172.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1499.10 | 172.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1561.30 | 172.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1544.50 | 172.15 | 0 | - | 0 | 0 | 0 | |||||||||
For Voltas Ltd - strike price 1420 expiring on 28APR2026
Delta for 1420 CE is 0.7
Historical price for 1420 CE is as follows
On 24 Apr VOLTAS was trading at 1442.60. The strike last trading price was 33.7, which was -1 lower than the previous day. The implied volatity was 30.76, the open interest changed by 19 which increased total open position to 186
On 23 Apr VOLTAS was trading at 1445.50. The strike last trading price was 34.5, which was -29.15 lower than the previous day. The implied volatity was 30.34, the open interest changed by -47 which decreased total open position to 165
On 22 Apr VOLTAS was trading at 1481.60. The strike last trading price was 61.15, which was 11.699999999999996 higher than the previous day. The implied volatity was 25.68, the open interest changed by -47 which decreased total open position to 212
On 21 Apr VOLTAS was trading at 1457.20. The strike last trading price was 49.3, which was 2.6499999999999986 higher than the previous day. The implied volatity was 28.41, the open interest changed by -63 which decreased total open position to 274
On 20 Apr VOLTAS was trading at 1438.00. The strike last trading price was 44.5, which was -1.6499999999999986 lower than the previous day. The implied volatity was 41.89, the open interest changed by -148 which decreased total open position to 344
On 17 Apr VOLTAS was trading at 1440.10. The strike last trading price was 51.55, which was 18.599999999999994 higher than the previous day. The implied volatity was 35.92, the open interest changed by -123 which decreased total open position to 492
On 16 Apr VOLTAS was trading at 1408.80. The strike last trading price was 33.2, which was 1.9000000000000021 higher than the previous day. The implied volatity was 36.39, the open interest changed by 25 which increased total open position to 628
On 15 Apr VOLTAS was trading at 1402.20. The strike last trading price was 29.2, which was 7 higher than the previous day. The implied volatity was 34.59, the open interest changed by 164 which increased total open position to 607
On 13 Apr VOLTAS was trading at 1361.60. The strike last trading price was 23.75, which was 14 higher than the previous day. The implied volatity was 39.38, the open interest changed by -94 which decreased total open position to 447
On 10 Apr VOLTAS was trading at 1315.60. The strike last trading price was 9, which was -1.0500000000000007 lower than the previous day. The implied volatity was 34.65, the open interest changed by 22 which increased total open position to 545
On 9 Apr VOLTAS was trading at 1283.90. The strike last trading price was 10.25, which was 3.5 higher than the previous day. The implied volatity was 40.66, the open interest changed by 1 which increased total open position to 524
On 8 Apr VOLTAS was trading at 1264.80. The strike last trading price was 6.85, which was 0.6 higher than the previous day. The implied volatity was 39.16, the open interest changed by 13 which increased total open position to 523
On 7 Apr VOLTAS was trading at 1220.20. The strike last trading price was 6.1, which was -3.8 lower than the previous day. The implied volatity was 45.85, the open interest changed by 131 which increased total open position to 510
On 6 Apr VOLTAS was trading at 1252.00. The strike last trading price was 9.55, which was 1.1 higher than the previous day. The implied volatity was 43.46, the open interest changed by 30 which increased total open position to 379
On 2 Apr VOLTAS was trading at 1235.40. The strike last trading price was 8.25, which was -0.95 lower than the previous day. The implied volatity was 41.12, the open interest changed by 25 which increased total open position to 346
On 1 Apr VOLTAS was trading at 1249.70. The strike last trading price was 8.7, which was -3.5 lower than the previous day. The implied volatity was 40.19, the open interest changed by 103 which increased total open position to 321
On 30 Mar VOLTAS was trading at 1272.80. The strike last trading price was 13.1, which was -9.4 lower than the previous day. The implied volatity was 36.52, the open interest changed by 29 which increased total open position to 217
On 27 Mar VOLTAS was trading at 1322.60. The strike last trading price was 22.55, which was -10.6 lower than the previous day. The implied volatity was 34.35, the open interest changed by 61 which increased total open position to 188
On 25 Mar VOLTAS was trading at 1368.80. The strike last trading price was 35.75, which was 15.55 higher than the previous day. The implied volatity was 30.56, the open interest changed by -5 which decreased total open position to 130
On 24 Mar VOLTAS was trading at 1302.10. The strike last trading price was 20.4, which was 4.3 higher than the previous day. The implied volatity was 34.79, the open interest changed by -21 which decreased total open position to 133
On 23 Mar VOLTAS was trading at 1251.20. The strike last trading price was 16.15, which was -10.9 lower than the previous day. The implied volatity was 41.4, the open interest changed by 25 which increased total open position to 154
On 20 Mar VOLTAS was trading at 1324.50. The strike last trading price was 27, which was -6 lower than the previous day. The implied volatity was 33.08, the open interest changed by -2 which decreased total open position to 128
On 19 Mar VOLTAS was trading at 1347.20. The strike last trading price was 33, which was -26.85 lower than the previous day. The implied volatity was 30.42, the open interest changed by 6 which increased total open position to 129
On 18 Mar VOLTAS was trading at 1422.60. The strike last trading price was 59.7, which was 4.7 higher than the previous day. The implied volatity was 26.03, the open interest changed by 73 which increased total open position to 123
On 17 Mar VOLTAS was trading at 1420.40. The strike last trading price was 55, which was -3 lower than the previous day. The implied volatity was 25.47, the open interest changed by 51 which increased total open position to 52
On 16 Mar VOLTAS was trading at 1406.40. The strike last trading price was 58, which was -114.15 lower than the previous day. The implied volatity was 29.48, the open interest changed by 1 which increased total open position to 1
On 13 Mar VOLTAS was trading at 1414.20. The strike last trading price was 172.15, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
On 12 Mar VOLTAS was trading at 1449.40. The strike last trading price was 172.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar VOLTAS was trading at 1471.40. The strike last trading price was 172.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar VOLTAS was trading at 1448.90. The strike last trading price was 172.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar VOLTAS was trading at 1436.50. The strike last trading price was 172.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar VOLTAS was trading at 1478.40. The strike last trading price was 172.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar VOLTAS was trading at 1485.30. The strike last trading price was 172.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar VOLTAS was trading at 1438.90. The strike last trading price was 172.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar VOLTAS was trading at 1499.10. The strike last trading price was 172.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb VOLTAS was trading at 1561.30. The strike last trading price was 172.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb VOLTAS was trading at 1544.50. The strike last trading price was 172.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| VOLTAS 28-Apr-2026 (4d) 1420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.3
Vega: 0.01
Theta: -1.66
Gamma: 0.00757
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1442.60 | 8.8 | -3.1999999999999993 | 28.88 | 890 | 18 | 344 |
| 23 Apr | 1445.50 | 12.25 | 5.15 | 31.23 | 2,755 | -186 | 326 |
| 22 Apr | 1481.60 | 7.75 | -7.800000000000001 | 36.38 | 1,638 | 183 | 524 |
| 21 Apr | 1457.20 | 14.95 | -10.350000000000001 | 38.54 | 625 | 37 | 342 |
| 20 Apr | 1438.00 | 26.15 | -2.1000000000000014 | 38.97 | 1,040 | -12 | 308 |
| 17 Apr | 1440.10 | 24.6 | -20.299999999999997 | 36.51 | 1,240 | 126 | 314 |
| 16 Apr | 1408.80 | 43.6 | -8.049999999999997 | 36.89 | 817 | 85 | 187 |
| 15 Apr | 1402.20 | 52.3 | -24.85000000000001 | 41.24 | 382 | 48 | 101 |
| 13 Apr | 1361.60 | 77.15 | -43.39999999999999 | 41.43 | 27 | -1 | 55 |
| 10 Apr | 1315.60 | 120.55 | -33.10000000000001 | 47.31 | 3 | -2 | 55 |
| 9 Apr | 1283.90 | 153.65 | -48.35 | - | 0 | 1 | 0 |
| 8 Apr | 1264.80 | 153.65 | -48.35 | 38.42 | 6 | 2 | 58 |
| 7 Apr | 1220.20 | 202 | 22.05 | - | 0 | 0 | 56 |
| 6 Apr | 1252.00 | 202 | 22.05 | - | 0 | 0 | 56 |
| 2 Apr | 1235.40 | 202 | 22.05 | 64.35 | 5 | 0 | 61 |
| 1 Apr | 1249.70 | 179.95 | 40.95 | 43.72 | 7 | 1 | 61 |
| 30 Mar | 1272.80 | 139 | 25.3 | - | 0 | 33 | 0 |
| 27 Mar | 1322.60 | 139 | 25.3 | 55.48 | 41 | 26 | 53 |
| 25 Mar | 1368.80 | 113.7 | -26.45 | 56.1 | 10 | 6 | 27 |
| 24 Mar | 1302.10 | 140.15 | 65.15 | - | 0 | 0 | 21 |
| 23 Mar | 1251.20 | 140.15 | 65.15 | - | 0 | 0 | 21 |
| 20 Mar | 1324.50 | 140.15 | 65.15 | 53.03 | 1 | 0 | 20 |
| 19 Mar | 1347.20 | 75.6 | -3.7 | - | 0 | 0 | 20 |
| 18 Mar | 1422.60 | 75.6 | -3.7 | 45.06 | 8 | 2 | 20 |
| 17 Mar | 1420.40 | 79.3 | 43.35 | - | 0 | 0 | 18 |
| 16 Mar | 1406.40 | 79.3 | 43.35 | - | 0 | 0 | 0 |
| 13 Mar | 1414.20 | 79.3 | 43.35 | - | 0 | 0 | 18 |
| 12 Mar | 1449.40 | 79.3 | 43.35 | 49.44 | 16 | 0 | 2 |
| 11 Mar | 1471.40 | 35.95 | -1.95 | - | 0 | 0 | 2 |
| 10 Mar | 1448.90 | 35.95 | -1.95 | - | 0 | 0 | 2 |
| 9 Mar | 1436.50 | 35.95 | -1.95 | - | 0 | 0 | 2 |
| 6 Mar | 1478.40 | 35.95 | -1.95 | - | 0 | 0 | 0 |
| 5 Mar | 1485.30 | 35.95 | -1.95 | - | 2 | 0 | 0 |
| 4 Mar | 1438.90 | 35.95 | -1.95 | - | 2 | 0 | 2 |
| 2 Mar | 1499.10 | 35.95 | -1.95 | 33.46 | 2 | 0 | 0 |
| 27 Feb | 1561.30 | 37.9 | 0 | 7.26 | 0 | 0 | 0 |
| 26 Feb | 1544.50 | 37.9 | 0 | 6.77 | 0 | 0 | 0 |
For Voltas Ltd - strike price 1420 expiring on 28APR2026
Delta for 1420 PE is -0.3
Historical price for 1420 PE is as follows
On 24 Apr VOLTAS was trading at 1442.60. The strike last trading price was 8.8, which was -3.1999999999999993 lower than the previous day. The implied volatity was 28.88, the open interest changed by 18 which increased total open position to 344
On 23 Apr VOLTAS was trading at 1445.50. The strike last trading price was 12.25, which was 5.15 higher than the previous day. The implied volatity was 31.23, the open interest changed by -186 which decreased total open position to 326
On 22 Apr VOLTAS was trading at 1481.60. The strike last trading price was 7.75, which was -7.800000000000001 lower than the previous day. The implied volatity was 36.38, the open interest changed by 183 which increased total open position to 524
On 21 Apr VOLTAS was trading at 1457.20. The strike last trading price was 14.95, which was -10.350000000000001 lower than the previous day. The implied volatity was 38.54, the open interest changed by 37 which increased total open position to 342
On 20 Apr VOLTAS was trading at 1438.00. The strike last trading price was 26.15, which was -2.1000000000000014 lower than the previous day. The implied volatity was 38.97, the open interest changed by -12 which decreased total open position to 308
On 17 Apr VOLTAS was trading at 1440.10. The strike last trading price was 24.6, which was -20.299999999999997 lower than the previous day. The implied volatity was 36.51, the open interest changed by 126 which increased total open position to 314
On 16 Apr VOLTAS was trading at 1408.80. The strike last trading price was 43.6, which was -8.049999999999997 lower than the previous day. The implied volatity was 36.89, the open interest changed by 85 which increased total open position to 187
On 15 Apr VOLTAS was trading at 1402.20. The strike last trading price was 52.3, which was -24.85000000000001 lower than the previous day. The implied volatity was 41.24, the open interest changed by 48 which increased total open position to 101
On 13 Apr VOLTAS was trading at 1361.60. The strike last trading price was 77.15, which was -43.39999999999999 lower than the previous day. The implied volatity was 41.43, the open interest changed by -1 which decreased total open position to 55
On 10 Apr VOLTAS was trading at 1315.60. The strike last trading price was 120.55, which was -33.10000000000001 lower than the previous day. The implied volatity was 47.31, the open interest changed by -2 which decreased total open position to 55
On 9 Apr VOLTAS was trading at 1283.90. The strike last trading price was 153.65, which was -48.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 8 Apr VOLTAS was trading at 1264.80. The strike last trading price was 153.65, which was -48.35 lower than the previous day. The implied volatity was 38.42, the open interest changed by 2 which increased total open position to 58
On 7 Apr VOLTAS was trading at 1220.20. The strike last trading price was 202, which was 22.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 6 Apr VOLTAS was trading at 1252.00. The strike last trading price was 202, which was 22.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 2 Apr VOLTAS was trading at 1235.40. The strike last trading price was 202, which was 22.05 higher than the previous day. The implied volatity was 64.35, the open interest changed by 0 which decreased total open position to 61
On 1 Apr VOLTAS was trading at 1249.70. The strike last trading price was 179.95, which was 40.95 higher than the previous day. The implied volatity was 43.72, the open interest changed by 1 which increased total open position to 61
On 30 Mar VOLTAS was trading at 1272.80. The strike last trading price was 139, which was 25.3 higher than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 0
On 27 Mar VOLTAS was trading at 1322.60. The strike last trading price was 139, which was 25.3 higher than the previous day. The implied volatity was 55.48, the open interest changed by 26 which increased total open position to 53
On 25 Mar VOLTAS was trading at 1368.80. The strike last trading price was 113.7, which was -26.45 lower than the previous day. The implied volatity was 56.1, the open interest changed by 6 which increased total open position to 27
On 24 Mar VOLTAS was trading at 1302.10. The strike last trading price was 140.15, which was 65.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 23 Mar VOLTAS was trading at 1251.20. The strike last trading price was 140.15, which was 65.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 20 Mar VOLTAS was trading at 1324.50. The strike last trading price was 140.15, which was 65.15 higher than the previous day. The implied volatity was 53.03, the open interest changed by 0 which decreased total open position to 20
On 19 Mar VOLTAS was trading at 1347.20. The strike last trading price was 75.6, which was -3.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 18 Mar VOLTAS was trading at 1422.60. The strike last trading price was 75.6, which was -3.7 lower than the previous day. The implied volatity was 45.06, the open interest changed by 2 which increased total open position to 20
On 17 Mar VOLTAS was trading at 1420.40. The strike last trading price was 79.3, which was 43.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 16 Mar VOLTAS was trading at 1406.40. The strike last trading price was 79.3, which was 43.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar VOLTAS was trading at 1414.20. The strike last trading price was 79.3, which was 43.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 12 Mar VOLTAS was trading at 1449.40. The strike last trading price was 79.3, which was 43.35 higher than the previous day. The implied volatity was 49.44, the open interest changed by 0 which decreased total open position to 2
On 11 Mar VOLTAS was trading at 1471.40. The strike last trading price was 35.95, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar VOLTAS was trading at 1448.90. The strike last trading price was 35.95, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar VOLTAS was trading at 1436.50. The strike last trading price was 35.95, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar VOLTAS was trading at 1478.40. The strike last trading price was 35.95, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar VOLTAS was trading at 1485.30. The strike last trading price was 35.95, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar VOLTAS was trading at 1438.90. The strike last trading price was 35.95, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Mar VOLTAS was trading at 1499.10. The strike last trading price was 35.95, which was -1.95 lower than the previous day. The implied volatity was 33.46, the open interest changed by 0 which decreased total open position to 0
On 27 Feb VOLTAS was trading at 1561.30. The strike last trading price was 37.9, which was 0 lower than the previous day. The implied volatity was 7.26, the open interest changed by 0 which decreased total open position to 0
On 26 Feb VOLTAS was trading at 1544.50. The strike last trading price was 37.9, which was 0 lower than the previous day. The implied volatity was 6.77, the open interest changed by 0 which decreased total open position to 0
