`
Related Pages for VOLTAS
[--[65.84.65.76]--]
VOLTAS
Voltas Ltd
1402.55 -42.90 (-2.97%)

Back to Option Chain

Historical option data for VOLTAS

13 Mar 2025 04:12 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
VOLTAS 27MAR2025 1440 CE
Delta: 0.36
Vega: 1.02
Theta: -1.36
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
13 Mar 1402.55 21.45 -22.75 33.61 5,762 548 2,040
12 Mar 1445.45 44.9 14.35 32.95 10,760 209 1,505
11 Mar 1406.10 32.3 4.5 35.39 2,540 106 1,304
10 Mar 1397.75 26.15 -4.05 35.32 3,944 403 1,199
7 Mar 1405.45 29.2 -2.6 30.58 1,958 92 796
6 Mar 1406.25 31.35 2.6 31.81 2,105 -13 701
5 Mar 1387.80 29.3 -5.3 33.22 2,887 130 716
4 Mar 1409.55 34 9.75 30.71 3,912 208 589
3 Mar 1366.15 24.2 12.6 34.58 2,795 136 388
28 Feb 1320.10 11.5 -3.3 31.43 475 49 242
27 Feb 1312.65 14.8 5.65 36.38 442 57 193
26 Feb 1279.00 9.2 -0.05 34.88 296 -12 134
25 Feb 1277.70 9.2 -0.05 34.88 296 -14 134
24 Feb 1277.15 9.3 0.05 34.97 127 6 147
21 Feb 1269.00 9.25 -1.45 35.70 61 -4 141
20 Feb 1279.15 10.7 2.75 34.12 48 13 144
19 Feb 1284.10 7.85 -0.1 0.00 0 13 0
18 Feb 1226.85 7.85 -2.25 38.07 43 13 131
17 Feb 1241.60 9.05 -0.2 35.81 15 12 117
14 Feb 1213.85 9.3 -3.7 39.47 26 19 100
13 Feb 1248.55 12.8 -4.25 37.11 52 41 79
12 Feb 1299.15 17.05 -3.55 32.01 19 16 37
11 Feb 1292.65 20.6 -19.6 34.91 16 7 17
10 Feb 1368.40 40.2 0 33.73 1 0 9
7 Feb 1383.25 40.2 0 0.00 0 8 0
6 Feb 1351.70 40.2 -24.8 33.88 11 8 9
5 Feb 1394.50 65 8.2 36.42 1 0 1
4 Feb 1400.60 56.8 -261.2 32.27 2 1 1
30 Jan 1269.30 318 0 3.35 0 0 0
29 Jan 1474.10 0 0 - 0 0 0
28 Jan 1430.95 0 0 - 0 0 0
27 Jan 1418.75 0 0 0.01 0 0 0
24 Jan 1456.60 0 0 - 0 0 0
23 Jan 1497.65 0 0.00 - 0 0 0
22 Jan 1487.05 0 0.00 - 0 0 0
21 Jan 1504.35 0 0.00 - 0 0 0
20 Jan 1546.35 0 0.00 - 0 0 0
17 Jan 1596.95 0 0.00 - 0 0 0
16 Jan 1587.60 0 0.00 - 0 0 0
15 Jan 1625.15 0 0.00 - 0 0 0
14 Jan 1637.65 0 0.00 - 0 0 0
13 Jan 1591.90 0 - 0 0 0

For Voltas Ltd - strike price 1440 expiring on 27MAR2025

Delta for 1440 CE is 0.36

Historical price for 1440 CE is as follows

On 13 Mar VOLTAS was trading at 1402.55. The strike last trading price was 21.45, which was -22.75 lower than the previous day. The implied volatity was 33.61, the open interest changed by 548 which increased total open position to 2040


On 12 Mar VOLTAS was trading at 1445.45. The strike last trading price was 44.9, which was 14.35 higher than the previous day. The implied volatity was 32.95, the open interest changed by 209 which increased total open position to 1505


On 11 Mar VOLTAS was trading at 1406.10. The strike last trading price was 32.3, which was 4.5 higher than the previous day. The implied volatity was 35.39, the open interest changed by 106 which increased total open position to 1304


On 10 Mar VOLTAS was trading at 1397.75. The strike last trading price was 26.15, which was -4.05 lower than the previous day. The implied volatity was 35.32, the open interest changed by 403 which increased total open position to 1199


On 7 Mar VOLTAS was trading at 1405.45. The strike last trading price was 29.2, which was -2.6 lower than the previous day. The implied volatity was 30.58, the open interest changed by 92 which increased total open position to 796


On 6 Mar VOLTAS was trading at 1406.25. The strike last trading price was 31.35, which was 2.6 higher than the previous day. The implied volatity was 31.81, the open interest changed by -13 which decreased total open position to 701


On 5 Mar VOLTAS was trading at 1387.80. The strike last trading price was 29.3, which was -5.3 lower than the previous day. The implied volatity was 33.22, the open interest changed by 130 which increased total open position to 716


On 4 Mar VOLTAS was trading at 1409.55. The strike last trading price was 34, which was 9.75 higher than the previous day. The implied volatity was 30.71, the open interest changed by 208 which increased total open position to 589


On 3 Mar VOLTAS was trading at 1366.15. The strike last trading price was 24.2, which was 12.6 higher than the previous day. The implied volatity was 34.58, the open interest changed by 136 which increased total open position to 388


On 28 Feb VOLTAS was trading at 1320.10. The strike last trading price was 11.5, which was -3.3 lower than the previous day. The implied volatity was 31.43, the open interest changed by 49 which increased total open position to 242


On 27 Feb VOLTAS was trading at 1312.65. The strike last trading price was 14.8, which was 5.65 higher than the previous day. The implied volatity was 36.38, the open interest changed by 57 which increased total open position to 193


On 26 Feb VOLTAS was trading at 1279.00. The strike last trading price was 9.2, which was -0.05 lower than the previous day. The implied volatity was 34.88, the open interest changed by -12 which decreased total open position to 134


On 25 Feb VOLTAS was trading at 1277.70. The strike last trading price was 9.2, which was -0.05 lower than the previous day. The implied volatity was 34.88, the open interest changed by -14 which decreased total open position to 134


On 24 Feb VOLTAS was trading at 1277.15. The strike last trading price was 9.3, which was 0.05 higher than the previous day. The implied volatity was 34.97, the open interest changed by 6 which increased total open position to 147


On 21 Feb VOLTAS was trading at 1269.00. The strike last trading price was 9.25, which was -1.45 lower than the previous day. The implied volatity was 35.70, the open interest changed by -4 which decreased total open position to 141


On 20 Feb VOLTAS was trading at 1279.15. The strike last trading price was 10.7, which was 2.75 higher than the previous day. The implied volatity was 34.12, the open interest changed by 13 which increased total open position to 144


On 19 Feb VOLTAS was trading at 1284.10. The strike last trading price was 7.85, which was -0.1 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0


On 18 Feb VOLTAS was trading at 1226.85. The strike last trading price was 7.85, which was -2.25 lower than the previous day. The implied volatity was 38.07, the open interest changed by 13 which increased total open position to 131


On 17 Feb VOLTAS was trading at 1241.60. The strike last trading price was 9.05, which was -0.2 lower than the previous day. The implied volatity was 35.81, the open interest changed by 12 which increased total open position to 117


On 14 Feb VOLTAS was trading at 1213.85. The strike last trading price was 9.3, which was -3.7 lower than the previous day. The implied volatity was 39.47, the open interest changed by 19 which increased total open position to 100


On 13 Feb VOLTAS was trading at 1248.55. The strike last trading price was 12.8, which was -4.25 lower than the previous day. The implied volatity was 37.11, the open interest changed by 41 which increased total open position to 79


On 12 Feb VOLTAS was trading at 1299.15. The strike last trading price was 17.05, which was -3.55 lower than the previous day. The implied volatity was 32.01, the open interest changed by 16 which increased total open position to 37


On 11 Feb VOLTAS was trading at 1292.65. The strike last trading price was 20.6, which was -19.6 lower than the previous day. The implied volatity was 34.91, the open interest changed by 7 which increased total open position to 17


On 10 Feb VOLTAS was trading at 1368.40. The strike last trading price was 40.2, which was 0 lower than the previous day. The implied volatity was 33.73, the open interest changed by 0 which decreased total open position to 9


On 7 Feb VOLTAS was trading at 1383.25. The strike last trading price was 40.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0


On 6 Feb VOLTAS was trading at 1351.70. The strike last trading price was 40.2, which was -24.8 lower than the previous day. The implied volatity was 33.88, the open interest changed by 8 which increased total open position to 9


On 5 Feb VOLTAS was trading at 1394.50. The strike last trading price was 65, which was 8.2 higher than the previous day. The implied volatity was 36.42, the open interest changed by 0 which decreased total open position to 1


On 4 Feb VOLTAS was trading at 1400.60. The strike last trading price was 56.8, which was -261.2 lower than the previous day. The implied volatity was 32.27, the open interest changed by 1 which increased total open position to 1


On 30 Jan VOLTAS was trading at 1269.30. The strike last trading price was 318, which was 0 lower than the previous day. The implied volatity was 3.35, the open interest changed by 0 which decreased total open position to 0


On 29 Jan VOLTAS was trading at 1474.10. 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 28 Jan VOLTAS was trading at 1430.95. 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 27 Jan VOLTAS was trading at 1418.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0


On 24 Jan VOLTAS was trading at 1456.60. 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 23 Jan VOLTAS was trading at 1497.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 22 Jan VOLTAS was trading at 1487.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 21 Jan VOLTAS was trading at 1504.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 20 Jan VOLTAS was trading at 1546.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 17 Jan VOLTAS was trading at 1596.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 16 Jan VOLTAS was trading at 1587.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 15 Jan VOLTAS was trading at 1625.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 14 Jan VOLTAS was trading at 1637.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 13 Jan VOLTAS was trading at 1591.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


VOLTAS 27MAR2025 1440 PE
Delta: -0.61
Vega: 1.05
Theta: -1.30
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
13 Mar 1402.55 66.8 29.1 41.35 1,980 -68 368
12 Mar 1445.45 37.6 -18.7 36.82 2,430 346 435
11 Mar 1406.10 55.6 -13.2 37.19 86 11 89
10 Mar 1397.75 72.35 7.65 41.32 629 -31 80
7 Mar 1405.45 63.8 -1.4 37.91 69 2 111
6 Mar 1406.25 65.25 -16.55 37.67 94 13 110
5 Mar 1387.80 81.8 7.25 43.94 213 23 98
4 Mar 1409.55 75 -56.2 45.00 198 72 75
3 Mar 1366.15 131.2 -21.1 67.46 1 0 2
28 Feb 1320.10 152.3 -29.7 59.33 1 1 1
27 Feb 1312.65 182 0 0.00 0 0 0
26 Feb 1279.00 182 0 0.00 0 0 0
25 Feb 1277.70 182 0 0.00 0 0 0
24 Feb 1277.15 182 0 0.00 0 0 0
21 Feb 1269.00 182 20 42.18 2 -1 0
20 Feb 1279.15 162 141.3 35.19 1 0 0
19 Feb 1284.10 20.7 0 - 0 0 0
18 Feb 1226.85 20.7 0 - 0 0 0
17 Feb 1241.60 20.7 0 - 0 0 0
14 Feb 1213.85 20.7 0 - 0 0 0
13 Feb 1248.55 20.7 0 - 0 0 0
12 Feb 1299.15 20.7 0 - 0 0 0
11 Feb 1292.65 20.7 0 - 0 0 0
10 Feb 1368.40 20.7 0 - 0 0 0
7 Feb 1383.25 20.7 0 - 0 0 0
6 Feb 1351.70 20.7 0 - 0 0 0
5 Feb 1394.50 20.7 0 - 0 0 0
4 Feb 1400.60 20.7 0 - 0 0 0
30 Jan 1269.30 20.7 0 - 0 0 0
29 Jan 1474.10 20.7 0 2.97 0 0 0
28 Jan 1430.95 0 0 0.63 0 0 0
27 Jan 1418.75 0 0 - 0 0 0
24 Jan 1456.60 0 0 1.86 0 0 0
23 Jan 1497.65 0 0.00 3.86 0 0 0
22 Jan 1487.05 0 0.00 3.09 0 0 0
21 Jan 1504.35 0 0.00 3.84 0 0 0
20 Jan 1546.35 0 0.00 5.35 0 0 0
17 Jan 1596.95 0 0.00 7.54 0 0 0
16 Jan 1587.60 0 0.00 6.67 0 0 0
15 Jan 1625.15 0 0.00 8.40 0 0 0
14 Jan 1637.65 0 0.00 8.64 0 0 0
13 Jan 1591.90 0 6.54 0 0 0

For Voltas Ltd - strike price 1440 expiring on 27MAR2025

Delta for 1440 PE is -0.61

Historical price for 1440 PE is as follows

On 13 Mar VOLTAS was trading at 1402.55. The strike last trading price was 66.8, which was 29.1 higher than the previous day. The implied volatity was 41.35, the open interest changed by -68 which decreased total open position to 368


On 12 Mar VOLTAS was trading at 1445.45. The strike last trading price was 37.6, which was -18.7 lower than the previous day. The implied volatity was 36.82, the open interest changed by 346 which increased total open position to 435


On 11 Mar VOLTAS was trading at 1406.10. The strike last trading price was 55.6, which was -13.2 lower than the previous day. The implied volatity was 37.19, the open interest changed by 11 which increased total open position to 89


On 10 Mar VOLTAS was trading at 1397.75. The strike last trading price was 72.35, which was 7.65 higher than the previous day. The implied volatity was 41.32, the open interest changed by -31 which decreased total open position to 80


On 7 Mar VOLTAS was trading at 1405.45. The strike last trading price was 63.8, which was -1.4 lower than the previous day. The implied volatity was 37.91, the open interest changed by 2 which increased total open position to 111


On 6 Mar VOLTAS was trading at 1406.25. The strike last trading price was 65.25, which was -16.55 lower than the previous day. The implied volatity was 37.67, the open interest changed by 13 which increased total open position to 110


On 5 Mar VOLTAS was trading at 1387.80. The strike last trading price was 81.8, which was 7.25 higher than the previous day. The implied volatity was 43.94, the open interest changed by 23 which increased total open position to 98


On 4 Mar VOLTAS was trading at 1409.55. The strike last trading price was 75, which was -56.2 lower than the previous day. The implied volatity was 45.00, the open interest changed by 72 which increased total open position to 75


On 3 Mar VOLTAS was trading at 1366.15. The strike last trading price was 131.2, which was -21.1 lower than the previous day. The implied volatity was 67.46, the open interest changed by 0 which decreased total open position to 2


On 28 Feb VOLTAS was trading at 1320.10. The strike last trading price was 152.3, which was -29.7 lower than the previous day. The implied volatity was 59.33, the open interest changed by 1 which increased total open position to 1


On 27 Feb VOLTAS was trading at 1312.65. The strike last trading price was 182, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 26 Feb VOLTAS was trading at 1279.00. The strike last trading price was 182, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 25 Feb VOLTAS was trading at 1277.70. The strike last trading price was 182, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 24 Feb VOLTAS was trading at 1277.15. The strike last trading price was 182, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 21 Feb VOLTAS was trading at 1269.00. The strike last trading price was 182, which was 20 higher than the previous day. The implied volatity was 42.18, the open interest changed by -1 which decreased total open position to 0


On 20 Feb VOLTAS was trading at 1279.15. The strike last trading price was 162, which was 141.3 higher than the previous day. The implied volatity was 35.19, the open interest changed by 0 which decreased total open position to 0


On 19 Feb VOLTAS was trading at 1284.10. The strike last trading price was 20.7, 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 Feb VOLTAS was trading at 1226.85. The strike last trading price was 20.7, 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 17 Feb VOLTAS was trading at 1241.60. The strike last trading price was 20.7, 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 Feb VOLTAS was trading at 1213.85. The strike last trading price was 20.7, 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 Feb VOLTAS was trading at 1248.55. The strike last trading price was 20.7, 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 Feb VOLTAS was trading at 1299.15. The strike last trading price was 20.7, 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 Feb VOLTAS was trading at 1292.65. The strike last trading price was 20.7, 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 Feb VOLTAS was trading at 1368.40. The strike last trading price was 20.7, 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 Feb VOLTAS was trading at 1383.25. The strike last trading price was 20.7, 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 Feb VOLTAS was trading at 1351.70. The strike last trading price was 20.7, 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 Feb VOLTAS was trading at 1394.50. The strike last trading price was 20.7, 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 Feb VOLTAS was trading at 1400.60. The strike last trading price was 20.7, 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 Jan VOLTAS was trading at 1269.30. The strike last trading price was 20.7, 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 Jan VOLTAS was trading at 1474.10. The strike last trading price was 20.7, which was 0 lower than the previous day. The implied volatity was 2.97, the open interest changed by 0 which decreased total open position to 0


On 28 Jan VOLTAS was trading at 1430.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.63, the open interest changed by 0 which decreased total open position to 0


On 27 Jan VOLTAS was trading at 1418.75. 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 24 Jan VOLTAS was trading at 1456.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.86, the open interest changed by 0 which decreased total open position to 0


On 23 Jan VOLTAS was trading at 1497.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.86, the open interest changed by 0 which decreased total open position to 0


On 22 Jan VOLTAS was trading at 1487.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.09, the open interest changed by 0 which decreased total open position to 0


On 21 Jan VOLTAS was trading at 1504.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.84, the open interest changed by 0 which decreased total open position to 0


On 20 Jan VOLTAS was trading at 1546.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.35, the open interest changed by 0 which decreased total open position to 0


On 17 Jan VOLTAS was trading at 1596.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 7.54, the open interest changed by 0 which decreased total open position to 0


On 16 Jan VOLTAS was trading at 1587.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 6.67, the open interest changed by 0 which decreased total open position to 0


On 15 Jan VOLTAS was trading at 1625.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.40, the open interest changed by 0 which decreased total open position to 0


On 14 Jan VOLTAS was trading at 1637.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.64, the open interest changed by 0 which decreased total open position to 0


On 13 Jan VOLTAS was trading at 1591.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 6.54, the open interest changed by 0 which decreased total open position to 0