VOLTAS
Voltas Ltd
Historical option data for VOLTAS
24 Apr 2026 04:10 PM IST
| VOLTAS 28-Apr-2026 (4d) 1460 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 0.01
Theta: -2.23
Gamma: 0.00855
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1464.00 | 16.65 | 2.049999999999999 | 29.38 | 3,527 | -99 | 487 | |||||||||
| 23 Apr | 1445.50 | 13.95 | -20.000000000000004 | 31.05 | 3,409 | 84 | 584 | |||||||||
| 22 Apr | 1481.60 | 32.5 | 6.199999999999999 | 28.65 | 2,379 | -419 | 507 | |||||||||
| 21 Apr | 1457.20 | 26.5 | -0.5500000000000007 | 31.19 | 2,921 | -388 | 924 | |||||||||
| 20 Apr | 1438.00 | 24.7 | -3.1000000000000014 | 40.66 | 5,651 | 839 | 1,354 | |||||||||
| 17 Apr | 1440.10 | 30.55 | 12.350000000000001 | 35.7 | 2,621 | 48 | 514 | |||||||||
| 16 Apr | 1408.80 | 18.45 | 1.1499999999999986 | 36.31 | 1,738 | 104 | 465 | |||||||||
| 15 Apr | 1402.20 | 16.25 | 3.6500000000000004 | 35.08 | 1,877 | 63 | 365 | |||||||||
| 13 Apr | 1361.60 | 13.3 | 7.6000000000000005 | 38.81 | 1,826 | 4 | 302 | |||||||||
| 10 Apr | 1315.60 | 5.3 | -0.7999999999999998 | 36.35 | 219 | 56 | 299 | |||||||||
| 9 Apr | 1283.90 | 6.3 | 2.05 | 41.81 | 191 | 4 | 241 | |||||||||
| 8 Apr | 1264.80 | 4.2 | 0.2 | 40.57 | 341 | 137 | 236 | |||||||||
| 7 Apr | 1220.20 | 4 | -2.25 | 47.17 | 45 | -6 | 99 | |||||||||
| 6 Apr | 1252.00 | 6.3 | 0.65 | 44.72 | 93 | -10 | 105 | |||||||||
| 2 Apr | 1235.40 | 5.8 | -0.45 | 42.9 | 91 | 0 | 113 | |||||||||
| 1 Apr | 1249.70 | 6.05 | -2.45 | 41.82 | 244 | 1 | 113 | |||||||||
| 30 Mar | 1272.80 | 9.1 | -6.35 | 38.16 | 94 | 28 | 112 | |||||||||
| 27 Mar | 1322.60 | 15.55 | -6.75 | 35.54 | 40 | 10 | 83 | |||||||||
| 25 Mar | 1368.80 | 24.25 | 10.1 | 31.34 | 67 | 21 | 75 | |||||||||
| 24 Mar | 1302.10 | 14.2 | 2.4 | 35.88 | 54 | -6 | 54 | |||||||||
|
|
||||||||||||||||
| 23 Mar | 1251.20 | 11.2 | -8.15 | 41.82 | 78 | 4 | 61 | |||||||||
| 20 Mar | 1324.50 | 19.5 | -3.4 | 34.38 | 36 | 5 | 56 | |||||||||
| 19 Mar | 1347.20 | 22.9 | -20.2 | 31.23 | 60 | 46 | 52 | |||||||||
| 18 Mar | 1422.60 | 43.1 | 0 | 27.34 | 1 | 0 | 5 | |||||||||
| 17 Mar | 1420.40 | 43.1 | 0 | - | 1 | 0 | 5 | |||||||||
| 16 Mar | 1406.40 | 43.1 | 0 | 31.87 | 1 | 0 | 4 | |||||||||
| 13 Mar | 1414.20 | 43.1 | -26.9 | 29.77 | 3 | 1 | 3 | |||||||||
| 12 Mar | 1449.40 | 70 | -75.75 | 32.22 | 3 | 2 | 2 | |||||||||
| 11 Mar | 1471.40 | 145.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1448.90 | 145.75 | 0 | 0.32 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1436.50 | 145.75 | 0 | 0.33 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1478.40 | 145.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1485.30 | 145.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1438.90 | 145.75 | 0 | 0.45 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1499.10 | 145.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1561.30 | 145.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1544.50 | 145.75 | 0 | - | 0 | 0 | 0 | |||||||||
For Voltas Ltd - strike price 1460 expiring on 28APR2026
Delta for 1460 CE is 0.47
Historical price for 1460 CE is as follows
On 24 Apr VOLTAS was trading at 1464.00. The strike last trading price was 16.65, which was 2.049999999999999 higher than the previous day. The implied volatity was 29.38, the open interest changed by -99 which decreased total open position to 487
On 23 Apr VOLTAS was trading at 1445.50. The strike last trading price was 13.95, which was -20.000000000000004 lower than the previous day. The implied volatity was 31.05, the open interest changed by 84 which increased total open position to 584
On 22 Apr VOLTAS was trading at 1481.60. The strike last trading price was 32.5, which was 6.199999999999999 higher than the previous day. The implied volatity was 28.65, the open interest changed by -419 which decreased total open position to 507
On 21 Apr VOLTAS was trading at 1457.20. The strike last trading price was 26.5, which was -0.5500000000000007 lower than the previous day. The implied volatity was 31.19, the open interest changed by -388 which decreased total open position to 924
On 20 Apr VOLTAS was trading at 1438.00. The strike last trading price was 24.7, which was -3.1000000000000014 lower than the previous day. The implied volatity was 40.66, the open interest changed by 839 which increased total open position to 1354
On 17 Apr VOLTAS was trading at 1440.10. The strike last trading price was 30.55, which was 12.350000000000001 higher than the previous day. The implied volatity was 35.7, the open interest changed by 48 which increased total open position to 514
On 16 Apr VOLTAS was trading at 1408.80. The strike last trading price was 18.45, which was 1.1499999999999986 higher than the previous day. The implied volatity was 36.31, the open interest changed by 104 which increased total open position to 465
On 15 Apr VOLTAS was trading at 1402.20. The strike last trading price was 16.25, which was 3.6500000000000004 higher than the previous day. The implied volatity was 35.08, the open interest changed by 63 which increased total open position to 365
On 13 Apr VOLTAS was trading at 1361.60. The strike last trading price was 13.3, which was 7.6000000000000005 higher than the previous day. The implied volatity was 38.81, the open interest changed by 4 which increased total open position to 302
On 10 Apr VOLTAS was trading at 1315.60. The strike last trading price was 5.3, which was -0.7999999999999998 lower than the previous day. The implied volatity was 36.35, the open interest changed by 56 which increased total open position to 299
On 9 Apr VOLTAS was trading at 1283.90. The strike last trading price was 6.3, which was 2.05 higher than the previous day. The implied volatity was 41.81, the open interest changed by 4 which increased total open position to 241
On 8 Apr VOLTAS was trading at 1264.80. The strike last trading price was 4.2, which was 0.2 higher than the previous day. The implied volatity was 40.57, the open interest changed by 137 which increased total open position to 236
On 7 Apr VOLTAS was trading at 1220.20. The strike last trading price was 4, which was -2.25 lower than the previous day. The implied volatity was 47.17, the open interest changed by -6 which decreased total open position to 99
On 6 Apr VOLTAS was trading at 1252.00. The strike last trading price was 6.3, which was 0.65 higher than the previous day. The implied volatity was 44.72, the open interest changed by -10 which decreased total open position to 105
On 2 Apr VOLTAS was trading at 1235.40. The strike last trading price was 5.8, which was -0.45 lower than the previous day. The implied volatity was 42.9, the open interest changed by 0 which decreased total open position to 113
On 1 Apr VOLTAS was trading at 1249.70. The strike last trading price was 6.05, which was -2.45 lower than the previous day. The implied volatity was 41.82, the open interest changed by 1 which increased total open position to 113
On 30 Mar VOLTAS was trading at 1272.80. The strike last trading price was 9.1, which was -6.35 lower than the previous day. The implied volatity was 38.16, the open interest changed by 28 which increased total open position to 112
On 27 Mar VOLTAS was trading at 1322.60. The strike last trading price was 15.55, which was -6.75 lower than the previous day. The implied volatity was 35.54, the open interest changed by 10 which increased total open position to 83
On 25 Mar VOLTAS was trading at 1368.80. The strike last trading price was 24.25, which was 10.1 higher than the previous day. The implied volatity was 31.34, the open interest changed by 21 which increased total open position to 75
On 24 Mar VOLTAS was trading at 1302.10. The strike last trading price was 14.2, which was 2.4 higher than the previous day. The implied volatity was 35.88, the open interest changed by -6 which decreased total open position to 54
On 23 Mar VOLTAS was trading at 1251.20. The strike last trading price was 11.2, which was -8.15 lower than the previous day. The implied volatity was 41.82, the open interest changed by 4 which increased total open position to 61
On 20 Mar VOLTAS was trading at 1324.50. The strike last trading price was 19.5, which was -3.4 lower than the previous day. The implied volatity was 34.38, the open interest changed by 5 which increased total open position to 56
On 19 Mar VOLTAS was trading at 1347.20. The strike last trading price was 22.9, which was -20.2 lower than the previous day. The implied volatity was 31.23, the open interest changed by 46 which increased total open position to 52
On 18 Mar VOLTAS was trading at 1422.60. The strike last trading price was 43.1, which was 0 lower than the previous day. The implied volatity was 27.34, the open interest changed by 0 which decreased total open position to 5
On 17 Mar VOLTAS was trading at 1420.40. The strike last trading price was 43.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Mar VOLTAS was trading at 1406.40. The strike last trading price was 43.1, which was 0 lower than the previous day. The implied volatity was 31.87, the open interest changed by 0 which decreased total open position to 4
On 13 Mar VOLTAS was trading at 1414.20. The strike last trading price was 43.1, which was -26.9 lower than the previous day. The implied volatity was 29.77, the open interest changed by 1 which increased total open position to 3
On 12 Mar VOLTAS was trading at 1449.40. The strike last trading price was 70, which was -75.75 lower than the previous day. The implied volatity was 32.22, the open interest changed by 2 which increased total open position to 2
On 11 Mar VOLTAS was trading at 1471.40. The strike last trading price was 145.75, 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 145.75, which was 0 lower than the previous day. The implied volatity was 0.32, 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 145.75, which was 0 lower than the previous day. The implied volatity was 0.33, 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 145.75, 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 145.75, 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 145.75, which was 0 lower than the previous day. The implied volatity was 0.45, 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 145.75, 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 145.75, 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 145.75, 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) 1460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 0.01
Theta: -1.35
Gamma: 0.01225
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1464.00 | 15.05 | -16.3 | 20.41 | 683 | 8 | 282 |
| 23 Apr | 1445.50 | 31.6 | 13.200000000000003 | 30.78 | 1,633 | -192 | 281 |
| 22 Apr | 1481.60 | 19 | -12.899999999999999 | 35.28 | 2,024 | 112 | 485 |
| 21 Apr | 1457.20 | 31.9 | -12.899999999999999 | 39.46 | 1,290 | -22 | 377 |
| 20 Apr | 1438.00 | 47.5 | 1.0499999999999972 | 39.15 | 1,541 | 321 | 404 |
| 17 Apr | 1440.10 | 44.2 | -27.25 | 36.93 | 284 | 41 | 80 |
| 16 Apr | 1408.80 | 68.8 | -8 | 36.72 | 80 | 18 | 37 |
| 15 Apr | 1402.20 | 78.75 | -30.25 | 41.64 | 62 | 5 | 18 |
| 13 Apr | 1361.60 | 109 | -53 | 41.52 | 16 | -3 | 13 |
| 10 Apr | 1315.60 | 162 | -13 | 55.04 | 1 | 0 | 17 |
| 9 Apr | 1283.90 | 175 | -40 | 46.44 | 4 | -2 | 18 |
| 8 Apr | 1264.80 | 215 | -36.45 | - | 0 | 0 | 20 |
| 7 Apr | 1220.20 | 215 | -36.45 | - | 0 | 0 | 20 |
| 6 Apr | 1252.00 | 215 | -36.45 | 61.11 | 1 | 0 | 21 |
| 2 Apr | 1235.40 | 251.45 | 23.85 | - | 0 | 0 | 21 |
| 1 Apr | 1249.70 | 251.45 | 23.85 | 82.27 | 8 | 0 | 20 |
| 30 Mar | 1272.80 | 227.6 | 61.45 | 82.33 | 6 | 2 | 19 |
| 27 Mar | 1322.60 | 166.15 | 27.7 | 54.78 | 4 | 1 | 16 |
| 25 Mar | 1368.80 | 138.45 | -57.05 | 56.11 | 5 | 2 | 15 |
| 24 Mar | 1302.10 | 195.5 | 27.15 | 64.42 | 2 | 1 | 12 |
| 23 Mar | 1251.20 | 168.35 | 35.35 | - | 0 | 0 | 11 |
| 20 Mar | 1324.50 | 168.35 | 35.35 | 53.48 | 1 | 0 | 10 |
| 19 Mar | 1347.20 | 133 | 29.7 | - | 0 | 0 | 10 |
| 18 Mar | 1422.60 | 133 | 29.7 | - | 0 | 0 | 10 |
| 17 Mar | 1420.40 | 133 | 29.7 | - | 1 | 0 | 10 |
| 16 Mar | 1406.40 | 133 | 29.7 | - | 1 | 1 | 0 |
| 13 Mar | 1414.20 | 133 | 29.7 | 56.32 | 1 | 0 | 9 |
| 12 Mar | 1449.40 | 103.3 | 52.25 | 51.62 | 9 | 0 | 0 |
| 11 Mar | 1471.40 | 51.05 | 0 | 1.5 | 0 | 0 | 0 |
| 10 Mar | 1448.90 | 51.05 | 0 | 0.76 | 0 | 0 | 0 |
| 9 Mar | 1436.50 | 51.05 | 0 | 0.02 | 0 | 0 | 0 |
| 6 Mar | 1478.40 | 51.05 | 0 | 2.09 | 0 | 0 | 0 |
| 5 Mar | 1485.30 | 51.05 | 0 | 2.34 | 0 | 0 | 0 |
| 4 Mar | 1438.90 | 51.05 | 0 | 0.02 | 0 | 0 | 0 |
| 2 Mar | 1499.10 | 51.05 | 0 | 3.04 | 0 | 0 | 0 |
| 27 Feb | 1561.30 | 51.05 | 0 | 5.21 | 0 | 0 | 0 |
| 26 Feb | 1544.50 | 51.05 | 0 | 4.74 | 0 | 0 | 0 |
For Voltas Ltd - strike price 1460 expiring on 28APR2026
Delta for 1460 PE is -0.55
Historical price for 1460 PE is as follows
On 24 Apr VOLTAS was trading at 1464.00. The strike last trading price was 15.05, which was -16.3 lower than the previous day. The implied volatity was 20.41, the open interest changed by 8 which increased total open position to 282
On 23 Apr VOLTAS was trading at 1445.50. The strike last trading price was 31.6, which was 13.200000000000003 higher than the previous day. The implied volatity was 30.78, the open interest changed by -192 which decreased total open position to 281
On 22 Apr VOLTAS was trading at 1481.60. The strike last trading price was 19, which was -12.899999999999999 lower than the previous day. The implied volatity was 35.28, the open interest changed by 112 which increased total open position to 485
On 21 Apr VOLTAS was trading at 1457.20. The strike last trading price was 31.9, which was -12.899999999999999 lower than the previous day. The implied volatity was 39.46, the open interest changed by -22 which decreased total open position to 377
On 20 Apr VOLTAS was trading at 1438.00. The strike last trading price was 47.5, which was 1.0499999999999972 higher than the previous day. The implied volatity was 39.15, the open interest changed by 321 which increased total open position to 404
On 17 Apr VOLTAS was trading at 1440.10. The strike last trading price was 44.2, which was -27.25 lower than the previous day. The implied volatity was 36.93, the open interest changed by 41 which increased total open position to 80
On 16 Apr VOLTAS was trading at 1408.80. The strike last trading price was 68.8, which was -8 lower than the previous day. The implied volatity was 36.72, the open interest changed by 18 which increased total open position to 37
On 15 Apr VOLTAS was trading at 1402.20. The strike last trading price was 78.75, which was -30.25 lower than the previous day. The implied volatity was 41.64, the open interest changed by 5 which increased total open position to 18
On 13 Apr VOLTAS was trading at 1361.60. The strike last trading price was 109, which was -53 lower than the previous day. The implied volatity was 41.52, the open interest changed by -3 which decreased total open position to 13
On 10 Apr VOLTAS was trading at 1315.60. The strike last trading price was 162, which was -13 lower than the previous day. The implied volatity was 55.04, the open interest changed by 0 which decreased total open position to 17
On 9 Apr VOLTAS was trading at 1283.90. The strike last trading price was 175, which was -40 lower than the previous day. The implied volatity was 46.44, the open interest changed by -2 which decreased total open position to 18
On 8 Apr VOLTAS was trading at 1264.80. The strike last trading price was 215, which was -36.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 7 Apr VOLTAS was trading at 1220.20. The strike last trading price was 215, which was -36.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 6 Apr VOLTAS was trading at 1252.00. The strike last trading price was 215, which was -36.45 lower than the previous day. The implied volatity was 61.11, the open interest changed by 0 which decreased total open position to 21
On 2 Apr VOLTAS was trading at 1235.40. The strike last trading price was 251.45, which was 23.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 1 Apr VOLTAS was trading at 1249.70. The strike last trading price was 251.45, which was 23.85 higher than the previous day. The implied volatity was 82.27, the open interest changed by 0 which decreased total open position to 20
On 30 Mar VOLTAS was trading at 1272.80. The strike last trading price was 227.6, which was 61.45 higher than the previous day. The implied volatity was 82.33, the open interest changed by 2 which increased total open position to 19
On 27 Mar VOLTAS was trading at 1322.60. The strike last trading price was 166.15, which was 27.7 higher than the previous day. The implied volatity was 54.78, the open interest changed by 1 which increased total open position to 16
On 25 Mar VOLTAS was trading at 1368.80. The strike last trading price was 138.45, which was -57.05 lower than the previous day. The implied volatity was 56.11, the open interest changed by 2 which increased total open position to 15
On 24 Mar VOLTAS was trading at 1302.10. The strike last trading price was 195.5, which was 27.15 higher than the previous day. The implied volatity was 64.42, the open interest changed by 1 which increased total open position to 12
On 23 Mar VOLTAS was trading at 1251.20. The strike last trading price was 168.35, which was 35.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 20 Mar VOLTAS was trading at 1324.50. The strike last trading price was 168.35, which was 35.35 higher than the previous day. The implied volatity was 53.48, the open interest changed by 0 which decreased total open position to 10
On 19 Mar VOLTAS was trading at 1347.20. The strike last trading price was 133, which was 29.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 18 Mar VOLTAS was trading at 1422.60. The strike last trading price was 133, which was 29.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 17 Mar VOLTAS was trading at 1420.40. The strike last trading price was 133, which was 29.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 16 Mar VOLTAS was trading at 1406.40. The strike last trading price was 133, which was 29.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 13 Mar VOLTAS was trading at 1414.20. The strike last trading price was 133, which was 29.7 higher than the previous day. The implied volatity was 56.32, the open interest changed by 0 which decreased total open position to 9
On 12 Mar VOLTAS was trading at 1449.40. The strike last trading price was 103.3, which was 52.25 higher than the previous day. The implied volatity was 51.62, 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 51.05, which was 0 lower than the previous day. The implied volatity was 1.5, 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 51.05, which was 0 lower than the previous day. The implied volatity was 0.76, 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 51.05, which was 0 lower than the previous day. The implied volatity was 0.02, 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 51.05, which was 0 lower than the previous day. The implied volatity was 2.09, 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 51.05, which was 0 lower than the previous day. The implied volatity was 2.34, 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 51.05, which was 0 lower than the previous day. The implied volatity was 0.02, 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 51.05, which was 0 lower than the previous day. The implied volatity was 3.04, 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 51.05, which was 0 lower than the previous day. The implied volatity was 5.21, 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 51.05, which was 0 lower than the previous day. The implied volatity was 4.74, the open interest changed by 0 which decreased total open position to 0
