Historical option data for VOLTAS
11 Jun 2026 04:12 PM IST
| VOLTAS 30-Jun-2026 (18d) 1440 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0
Theta: -0.45
Gamma: 0.00149
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 1277.30 | 3.95 | -1.15 (-22.55%) | 35.55 | 196 | -73 | 185 | |||||||||
| 10 Jun | 1290.00 | 5.55 | -1.3 (-18.98%) | 35.3 | 292 | -47 | 263 | |||||||||
| 9 Jun | 1304.40 | 6.7 | 1.35 (25.23%) | 34.48 | 202 | 14 | 308 | |||||||||
| 8 Jun | 1276.20 | 5 | -2.35 (-31.97%) | 37.17 | 417 | 89 | 294 | |||||||||
| 5 Jun | 1298.30 | 7.15 | -1.05 (-12.80%) | 32.17 | 173 | 31 | 204 | |||||||||
| 4 Jun | 1286.50 | 8.2 | 3.9 (90.70%) | 36 | 713 | 56 | 172 | |||||||||
| 3 Jun | 1235.00 | 4.3 | -0.25 (-5.49%) | 37.87 | 15 | -4 | 116 | |||||||||
| 2 Jun | 1240.40 | 4.6 | 0.9 (24.32%) | 36.45 | 41 | 18 | 120 | |||||||||
| 1 Jun | 1228.40 | 3.85 | -0.95 (-19.79%) | 36.23 | 93 | -59 | 102 | |||||||||
| 29 May | 1245.70 | 4.9 | -1.8 (-26.87%) | 35.37 | 144 | -60 | 162 | |||||||||
| 27 May | 1261.80 | 6.6 | -0.9 (-12.00%) | 32.81 | 160 | -34 | 222 | |||||||||
| 26 May | 1271.40 | 7.5 | -1.4 (-15.73%) | 32.74 | 131 | -50 | 258 | |||||||||
| 25 May | 1284.00 | 9.2 | -0.3 (-3.16%) | 30.88 | 450 | 293 | 308 | |||||||||
| 22 May | 1268.10 | 9.5 | -2.3 (-19.49%) | 32.99 | 10 | 5 | 15 | |||||||||
| 21 May | 1273.50 | 11.8 | -3.5 (-22.88%) | 34.52 | 7 | 4 | 9 | |||||||||
| 20 May | 1295.80 | 15.6 | -2.4 (-13.33%) | 33.06 | 2 | 1 | 4 | |||||||||
| 19 May | 1302.60 | 17.75 | -34.25 (-65.87%) | 33.16 | 1 | 0 | 3 | |||||||||
| 18 May | 1252.80 | 52.4 | 0.4 (0.77%) | - | 6 | 0 | 3 | |||||||||
| 15 May | 1230.70 | 52.4 | 0 (0.00%) | - | 0 | 0 | 3 | |||||||||
| 14 May | 1293.50 | 52.4 | 0 (0.00%) | 0 | 0 | 0 | 3 | |||||||||
| 13 May | 1258.90 | 52.4 | 0 (0.00%) | 0 | 0 | 0 | 3 | |||||||||
| 12 May | 1269.60 | 52.4 | 0 (0.00%) | 0 | 0 | 0 | 3 | |||||||||
| 11 May | 1306.50 | 52.4 | 0 (0.00%) | 0 | 0 | 0 | 3 | |||||||||
| 8 May | 1324.80 | 52.4 | 0 (0.00%) | - | 0 | 0 | 3 | |||||||||
| 7 May | 1363.90 | 52.4 | 0 (0.00%) | - | 0 | 0 | 3 | |||||||||
| 6 May | 1379.60 | 52.4 | 0 (0.00%) | 33.21 | 0 | 0 | 3 | |||||||||
| 5 May | 1375.90 | 52.4 | -27.55 (-34.46%) | 33.21 | 6 | 1 | 2 | |||||||||
| 4 May | 1454.20 | 79.95 | -15.55 (-16.28%) | - | 0 | 0 | 1 | |||||||||
| 30 Apr | 1430.40 | 79.95 | 30.45 (61.52%) | 33.37 | 1 | 0 | 0 | |||||||||
| 29 Apr | 1474.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1361.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1315.60 | 0 | 0 (0.00%) | 4.12 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1283.90 | 0 | 0 (0.00%) | 5.96 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1264.80 | 0 | 0 (0.00%) | 5.84 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1220.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1252.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1235.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Voltas Ltd - strike price 1440 expiring on 30JUN2026
Delta for 1440 CE is 0.09
Historical price for 1440 CE is as follows
On 11 Jun VOLTAS was trading at 1277.30. The strike last trading price was 3.95, which was -1.15 lower than the previous day. The implied volatity was 35.55, the open interest changed by -73 which decreased total open position to 185
On 10 Jun VOLTAS was trading at 1290.00. The strike last trading price was 5.55, which was -1.3 lower than the previous day. The implied volatity was 35.3, the open interest changed by -47 which decreased total open position to 263
On 9 Jun VOLTAS was trading at 1304.40. The strike last trading price was 6.7, which was 1.35 higher than the previous day. The implied volatity was 34.48, the open interest changed by 14 which increased total open position to 308
On 8 Jun VOLTAS was trading at 1276.20. The strike last trading price was 5, which was -2.35 lower than the previous day. The implied volatity was 37.17, the open interest changed by 89 which increased total open position to 294
On 5 Jun VOLTAS was trading at 1298.30. The strike last trading price was 7.15, which was -1.05 lower than the previous day. The implied volatity was 32.17, the open interest changed by 31 which increased total open position to 204
On 4 Jun VOLTAS was trading at 1286.50. The strike last trading price was 8.2, which was 3.9 higher than the previous day. The implied volatity was 36, the open interest changed by 56 which increased total open position to 172
On 3 Jun VOLTAS was trading at 1235.00. The strike last trading price was 4.3, which was -0.25 lower than the previous day. The implied volatity was 37.87, the open interest changed by -4 which decreased total open position to 116
On 2 Jun VOLTAS was trading at 1240.40. The strike last trading price was 4.6, which was 0.9 higher than the previous day. The implied volatity was 36.45, the open interest changed by 18 which increased total open position to 120
On 1 Jun VOLTAS was trading at 1228.40. The strike last trading price was 3.85, which was -0.95 lower than the previous day. The implied volatity was 36.23, the open interest changed by -59 which decreased total open position to 102
On 29 May VOLTAS was trading at 1245.70. The strike last trading price was 4.9, which was -1.8 lower than the previous day. The implied volatity was 35.37, the open interest changed by -60 which decreased total open position to 162
On 27 May VOLTAS was trading at 1261.80. The strike last trading price was 6.6, which was -0.9 lower than the previous day. The implied volatity was 32.81, the open interest changed by -34 which decreased total open position to 222
On 26 May VOLTAS was trading at 1271.40. The strike last trading price was 7.5, which was -1.4 lower than the previous day. The implied volatity was 32.74, the open interest changed by -50 which decreased total open position to 258
On 25 May VOLTAS was trading at 1284.00. The strike last trading price was 9.2, which was -0.3 lower than the previous day. The implied volatity was 30.88, the open interest changed by 293 which increased total open position to 308
On 22 May VOLTAS was trading at 1268.10. The strike last trading price was 9.5, which was -2.3 lower than the previous day. The implied volatity was 32.99, the open interest changed by 5 which increased total open position to 15
On 21 May VOLTAS was trading at 1273.50. The strike last trading price was 11.8, which was -3.5 lower than the previous day. The implied volatity was 34.52, the open interest changed by 4 which increased total open position to 9
On 20 May VOLTAS was trading at 1295.80. The strike last trading price was 15.6, which was -2.4 lower than the previous day. The implied volatity was 33.06, the open interest changed by 1 which increased total open position to 4
On 19 May VOLTAS was trading at 1302.60. The strike last trading price was 17.75, which was -34.25 lower than the previous day. The implied volatity was 33.16, the open interest changed by 0 which decreased total open position to 3
On 18 May VOLTAS was trading at 1252.80. The strike last trading price was 52.4, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 May VOLTAS was trading at 1230.70. The strike last trading price was 52.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 14 May VOLTAS was trading at 1293.50. The strike last trading price was 52.4, 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 3
On 13 May VOLTAS was trading at 1258.90. The strike last trading price was 52.4, 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 3
On 12 May VOLTAS was trading at 1269.60. The strike last trading price was 52.4, 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 3
On 11 May VOLTAS was trading at 1306.50. The strike last trading price was 52.4, 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 3
On 8 May VOLTAS was trading at 1324.80. The strike last trading price was 52.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 7 May VOLTAS was trading at 1363.90. The strike last trading price was 52.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 May VOLTAS was trading at 1379.60. The strike last trading price was 52.4, which was 0 lower than the previous day. The implied volatity was 33.21, the open interest changed by 0 which decreased total open position to 3
On 5 May VOLTAS was trading at 1375.90. The strike last trading price was 52.4, which was -27.55 lower than the previous day. The implied volatity was 33.21, the open interest changed by 1 which increased total open position to 2
On 4 May VOLTAS was trading at 1454.20. The strike last trading price was 79.95, which was -15.55 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 79.95, which was 30.45 higher than the previous day. The implied volatity was 33.37, 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
On 13 Apr VOLTAS was trading at 1361.60. 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 10 Apr VOLTAS was trading at 1315.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.12, the open interest changed by 0 which decreased total open position to 0
On 9 Apr VOLTAS was trading at 1283.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.96, the open interest changed by 0 which decreased total open position to 0
On 8 Apr VOLTAS was trading at 1264.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.84, the open interest changed by 0 which decreased total open position to 0
On 7 Apr VOLTAS was trading at 1220.20. 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 6 Apr VOLTAS was trading at 1252.00. 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 2 Apr VOLTAS was trading at 1235.40. 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
| VOLTAS 30-Jun-2026 (18d) 1440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 1277.30 | 179.8 | 179.8 | - | 3 | 0 | 4 |
| 10 Jun | 1290.00 | 179.8 | 179.8 | - | 3 | 0 | 4 |
| 9 Jun | 1304.40 | 179.8 | 179.8 | - | 3 | 0 | 4 |
| 8 Jun | 1276.20 | 179.8 | 179.8 | - | 3 | 0 | 4 |
| 5 Jun | 1298.30 | 179.8 | 179.8 | - | 3 | 0 | 4 |
| 4 Jun | 1286.50 | 179.8 | 179.8 | - | 3 | 0 | 4 |
| 3 Jun | 1235.00 | 179.8 | 179.8 | - | 3 | 0 | 4 |
| 2 Jun | 1240.40 | 179.8 | 179.8 | - | 3 | 0 | 4 |
| 1 Jun | 1228.40 | 179.8 | 179.8 | - | 3 | 0 | 4 |
| 29 May | 1245.70 | 179.8 | 179.8 | - | 3 | 0 | 4 |
| 27 May | 1261.80 | 179.8 | 179.8 (-6.35%) | 47.9 | 3 | 0 | 4 |
| 26 May | 1271.40 | 179.8 | -12.2 (-6.35%) | 47.9 | 3 | 2 | 4 |
| 25 May | 1284.00 | 192 | 192 (0.58%) | 49.42 | 2 | 0 | 2 |
| 22 May | 1268.10 | 192 | 1.1 (0.58%) | 49.42 | 2 | 2 | 2 |
| 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 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1230.70 | 0 | -190.9 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1293.50 | 0 | -190.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1258.90 | 0 | -190.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1269.60 | 0 | -190.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1306.50 | 0 | -190.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 1324.80 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1363.90 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 1379.60 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 1375.90 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 1454.20 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 1430.40 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 1474.80 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1361.60 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 1315.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1283.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1264.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1220.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1252.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1235.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Voltas Ltd - strike price 1440 expiring on 30JUN2026
Delta for 1440 PE is -
Historical price for 1440 PE is as follows
On 11 Jun VOLTAS was trading at 1277.30. The strike last trading price was 179.8, which was 179.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Jun VOLTAS was trading at 1290.00. The strike last trading price was 179.8, which was 179.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Jun VOLTAS was trading at 1304.40. The strike last trading price was 179.8, which was 179.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 8 Jun VOLTAS was trading at 1276.20. The strike last trading price was 179.8, which was 179.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Jun VOLTAS was trading at 1298.30. The strike last trading price was 179.8, which was 179.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 4 Jun VOLTAS was trading at 1286.50. The strike last trading price was 179.8, which was 179.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 3 Jun VOLTAS was trading at 1235.00. The strike last trading price was 179.8, which was 179.8 higher than the previous day. The implied volatity was -, 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 179.8, which was 179.8 higher than the previous day. The implied volatity was -, 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 179.8, which was 179.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 29 May VOLTAS was trading at 1245.70. The strike last trading price was 179.8, which was 179.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 27 May VOLTAS was trading at 1261.80. The strike last trading price was 179.8, which was 179.8 higher than the previous day. The implied volatity was 47.9, the open interest changed by 0 which decreased total open position to 4
On 26 May VOLTAS was trading at 1271.40. The strike last trading price was 179.8, which was -12.2 lower than the previous day. The implied volatity was 47.9, the open interest changed by 2 which increased total open position to 4
On 25 May VOLTAS was trading at 1284.00. The strike last trading price was 192, which was 192 higher than the previous day. The implied volatity was 49.42, the open interest changed by 0 which decreased total open position to 2
On 22 May VOLTAS was trading at 1268.10. The strike last trading price was 192, which was 1.1 higher than the previous day. The implied volatity was 49.42, the open interest changed by 2 which increased total open position to 2
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 -190.9 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 -190.9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May VOLTAS was trading at 1258.90. The strike last trading price was 0, which was -190.9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May VOLTAS was trading at 1269.60. The strike last trading price was 0, which was -190.9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May VOLTAS was trading at 1306.50. The strike last trading price was 0, which was -190.9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May VOLTAS was trading at 1324.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May VOLTAS was trading at 1363.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May VOLTAS was trading at 1379.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 May VOLTAS was trading at 1375.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 May VOLTAS was trading at 1454.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr VOLTAS was trading at 1430.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Apr VOLTAS was trading at 1474.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr VOLTAS was trading at 1361.60. 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 10 Apr VOLTAS was trading at 1315.60. 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 9 Apr VOLTAS was trading at 1283.90. 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 8 Apr VOLTAS was trading at 1264.80. 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 Apr VOLTAS was trading at 1220.20. 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 6 Apr VOLTAS was trading at 1252.00. 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 2 Apr VOLTAS was trading at 1235.40. 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
