VOLTAS
Voltas Ltd
Historical option data for VOLTAS
13 Mar 2026 04:02 PM IST
| VOLTAS 30-MAR-2026 1460 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 1.14
Theta: -1.47
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 1414.20 | 29 | -19.45 | 39.73 | 2,453 | 293 | 998 | |||||||||
| 12 Mar | 1449.40 | 47.65 | -9 | 38.94 | 2,027 | 4 | 704 | |||||||||
| 11 Mar | 1471.40 | 54.75 | 6.65 | 34.6 | 1,910 | -236 | 700 | |||||||||
| 10 Mar | 1448.90 | 50.5 | 3.85 | 36.73 | 2,189 | 260 | 860 | |||||||||
| 9 Mar | 1436.50 | 45 | -17.95 | 38.28 | 2,489 | 290 | 604 | |||||||||
| 6 Mar | 1478.40 | 65.35 | -1.65 | 32.85 | 1,156 | -139 | 314 | |||||||||
| 5 Mar | 1485.30 | 68 | 18.35 | 31.81 | 3,126 | 190 | 454 | |||||||||
| 4 Mar | 1438.90 | 48.95 | -29.75 | 37.95 | 919 | 175 | 261 | |||||||||
| 2 Mar | 1499.10 | 80.55 | -41.6 | 31.28 | 205 | 45 | 89 | |||||||||
| 27 Feb | 1561.30 | 123.25 | 11.25 | 28.86 | 25 | -2 | 42 | |||||||||
|
|
||||||||||||||||
| 26 Feb | 1544.50 | 111.1 | 19.6 | 24.57 | 10 | -1 | 45 | |||||||||
| 25 Feb | 1522.40 | 91.5 | -0.75 | 21.88 | 2 | 1 | 46 | |||||||||
| 24 Feb | 1538.00 | 92.25 | -7.15 | 13 | 16 | 5 | 44 | |||||||||
| 23 Feb | 1538.20 | 99.4 | -4.55 | 20.48 | 4 | 3 | 38 | |||||||||
| 20 Feb | 1546.90 | 102.6 | -6 | 16.46 | 15 | 7 | 34 | |||||||||
| 19 Feb | 1512.70 | 108.6 | 4.9 | - | 0 | 0 | 27 | |||||||||
| 18 Feb | 1543.40 | 108.6 | 4.9 | - | 0 | 0 | 27 | |||||||||
| 17 Feb | 1529.70 | 108.6 | 4.9 | - | 0 | 0 | 27 | |||||||||
| 16 Feb | 1530.60 | 108.6 | 4.9 | 26.25 | 1 | 0 | 27 | |||||||||
| 13 Feb | 1525.40 | 103.7 | 31.3 | - | 0 | 0 | 27 | |||||||||
| 12 Feb | 1535.80 | 103.7 | 31.3 | 20.21 | 12 | 1 | 28 | |||||||||
| 11 Feb | 1506.50 | 74 | -5.45 | 16.71 | 3 | 0 | 27 | |||||||||
| 10 Feb | 1475.60 | 79.45 | 5.45 | 27.41 | 3 | 0 | 27 | |||||||||
| 9 Feb | 1502.90 | 74 | 34.1 | 16.29 | 3 | 1 | 27 | |||||||||
| 6 Feb | 1435.00 | 39.9 | -0.1 | 19.43 | 1 | 0 | 25 | |||||||||
| 5 Feb | 1426.80 | 40 | 7 | 20.33 | 2 | 1 | 24 | |||||||||
| 4 Feb | 1419.50 | 33 | 14 | 19.86 | 2 | -1 | 23 | |||||||||
| 3 Feb | 1366.90 | 19 | 8.25 | 20.99 | 16 | 13 | 21 | |||||||||
| 2 Feb | 1326.80 | 10.75 | -5.1 | 21.61 | 6 | 4 | 6 | |||||||||
| 1 Feb | 1294.80 | 15.85 | -21.95 | - | 0 | 0 | 2 | |||||||||
| 30 Jan | 1327.90 | 15.85 | -21.95 | 24.17 | 2 | 0 | 0 | |||||||||
| 29 Jan | 1349.10 | 37.8 | 0 | 4.25 | 0 | 0 | 0 | |||||||||
| 28 Jan | 1372.90 | 37.8 | 0 | 2.94 | 0 | 0 | 0 | |||||||||
For Voltas Ltd - strike price 1460 expiring on 30MAR2026
Delta for 1460 CE is 0.37
Historical price for 1460 CE is as follows
On 13 Mar VOLTAS was trading at 1414.20. The strike last trading price was 29, which was -19.45 lower than the previous day. The implied volatity was 39.73, the open interest changed by 293 which increased total open position to 998
On 12 Mar VOLTAS was trading at 1449.40. The strike last trading price was 47.65, which was -9 lower than the previous day. The implied volatity was 38.94, the open interest changed by 4 which increased total open position to 704
On 11 Mar VOLTAS was trading at 1471.40. The strike last trading price was 54.75, which was 6.65 higher than the previous day. The implied volatity was 34.6, the open interest changed by -236 which decreased total open position to 700
On 10 Mar VOLTAS was trading at 1448.90. The strike last trading price was 50.5, which was 3.85 higher than the previous day. The implied volatity was 36.73, the open interest changed by 260 which increased total open position to 860
On 9 Mar VOLTAS was trading at 1436.50. The strike last trading price was 45, which was -17.95 lower than the previous day. The implied volatity was 38.28, the open interest changed by 290 which increased total open position to 604
On 6 Mar VOLTAS was trading at 1478.40. The strike last trading price was 65.35, which was -1.65 lower than the previous day. The implied volatity was 32.85, the open interest changed by -139 which decreased total open position to 314
On 5 Mar VOLTAS was trading at 1485.30. The strike last trading price was 68, which was 18.35 higher than the previous day. The implied volatity was 31.81, the open interest changed by 190 which increased total open position to 454
On 4 Mar VOLTAS was trading at 1438.90. The strike last trading price was 48.95, which was -29.75 lower than the previous day. The implied volatity was 37.95, the open interest changed by 175 which increased total open position to 261
On 2 Mar VOLTAS was trading at 1499.10. The strike last trading price was 80.55, which was -41.6 lower than the previous day. The implied volatity was 31.28, the open interest changed by 45 which increased total open position to 89
On 27 Feb VOLTAS was trading at 1561.30. The strike last trading price was 123.25, which was 11.25 higher than the previous day. The implied volatity was 28.86, the open interest changed by -2 which decreased total open position to 42
On 26 Feb VOLTAS was trading at 1544.50. The strike last trading price was 111.1, which was 19.6 higher than the previous day. The implied volatity was 24.57, the open interest changed by -1 which decreased total open position to 45
On 25 Feb VOLTAS was trading at 1522.40. The strike last trading price was 91.5, which was -0.75 lower than the previous day. The implied volatity was 21.88, the open interest changed by 1 which increased total open position to 46
On 24 Feb VOLTAS was trading at 1538.00. The strike last trading price was 92.25, which was -7.15 lower than the previous day. The implied volatity was 13, the open interest changed by 5 which increased total open position to 44
On 23 Feb VOLTAS was trading at 1538.20. The strike last trading price was 99.4, which was -4.55 lower than the previous day. The implied volatity was 20.48, the open interest changed by 3 which increased total open position to 38
On 20 Feb VOLTAS was trading at 1546.90. The strike last trading price was 102.6, which was -6 lower than the previous day. The implied volatity was 16.46, the open interest changed by 7 which increased total open position to 34
On 19 Feb VOLTAS was trading at 1512.70. The strike last trading price was 108.6, which was 4.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 18 Feb VOLTAS was trading at 1543.40. The strike last trading price was 108.6, which was 4.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 17 Feb VOLTAS was trading at 1529.70. The strike last trading price was 108.6, which was 4.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 16 Feb VOLTAS was trading at 1530.60. The strike last trading price was 108.6, which was 4.9 higher than the previous day. The implied volatity was 26.25, the open interest changed by 0 which decreased total open position to 27
On 13 Feb VOLTAS was trading at 1525.40. The strike last trading price was 103.7, which was 31.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 12 Feb VOLTAS was trading at 1535.80. The strike last trading price was 103.7, which was 31.3 higher than the previous day. The implied volatity was 20.21, the open interest changed by 1 which increased total open position to 28
On 11 Feb VOLTAS was trading at 1506.50. The strike last trading price was 74, which was -5.45 lower than the previous day. The implied volatity was 16.71, the open interest changed by 0 which decreased total open position to 27
On 10 Feb VOLTAS was trading at 1475.60. The strike last trading price was 79.45, which was 5.45 higher than the previous day. The implied volatity was 27.41, the open interest changed by 0 which decreased total open position to 27
On 9 Feb VOLTAS was trading at 1502.90. The strike last trading price was 74, which was 34.1 higher than the previous day. The implied volatity was 16.29, the open interest changed by 1 which increased total open position to 27
On 6 Feb VOLTAS was trading at 1435.00. The strike last trading price was 39.9, which was -0.1 lower than the previous day. The implied volatity was 19.43, the open interest changed by 0 which decreased total open position to 25
On 5 Feb VOLTAS was trading at 1426.80. The strike last trading price was 40, which was 7 higher than the previous day. The implied volatity was 20.33, the open interest changed by 1 which increased total open position to 24
On 4 Feb VOLTAS was trading at 1419.50. The strike last trading price was 33, which was 14 higher than the previous day. The implied volatity was 19.86, the open interest changed by -1 which decreased total open position to 23
On 3 Feb VOLTAS was trading at 1366.90. The strike last trading price was 19, which was 8.25 higher than the previous day. The implied volatity was 20.99, the open interest changed by 13 which increased total open position to 21
On 2 Feb VOLTAS was trading at 1326.80. The strike last trading price was 10.75, which was -5.1 lower than the previous day. The implied volatity was 21.61, the open interest changed by 4 which increased total open position to 6
On 1 Feb VOLTAS was trading at 1294.80. The strike last trading price was 15.85, which was -21.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Jan VOLTAS was trading at 1327.90. The strike last trading price was 15.85, which was -21.95 lower than the previous day. The implied volatity was 24.17, the open interest changed by 0 which decreased total open position to 0
On 29 Jan VOLTAS was trading at 1349.10. The strike last trading price was 37.8, which was 0 lower than the previous day. The implied volatity was 4.25, the open interest changed by 0 which decreased total open position to 0
On 28 Jan VOLTAS was trading at 1372.90. The strike last trading price was 37.8, which was 0 lower than the previous day. The implied volatity was 2.94, the open interest changed by 0 which decreased total open position to 0
| VOLTAS 30MAR2026 1460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 1.18
Theta: -1.65
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 1414.20 | 93.4 | 30.65 | 54.81 | 1,184 | -65 | 612 |
| 12 Mar | 1449.40 | 62.8 | 9.25 | 47 | 707 | 38 | 686 |
| 11 Mar | 1471.40 | 55.35 | 1.1 | 47.63 | 1,594 | -68 | 646 |
| 10 Mar | 1448.90 | 53.2 | -21.9 | 39.74 | 617 | 37 | 716 |
| 9 Mar | 1436.50 | 76.55 | 31.25 | 49.24 | 880 | 47 | 681 |
| 6 Mar | 1478.40 | 44.1 | 5.25 | 38.47 | 740 | 5 | 635 |
| 5 Mar | 1485.30 | 40.8 | -32.3 | 36.86 | 1,112 | 2 | 632 |
| 4 Mar | 1438.90 | 74.5 | 36.2 | 41.97 | 510 | -6 | 636 |
| 2 Mar | 1499.10 | 36.8 | 20.05 | 36.16 | 1,098 | 232 | 644 |
| 27 Feb | 1561.30 | 16.8 | -1.75 | 31.61 | 888 | 229 | 413 |
| 26 Feb | 1544.50 | 19.75 | -6.7 | 31.87 | 283 | -18 | 183 |
| 25 Feb | 1522.40 | 26.25 | -6.4 | 32.36 | 369 | 18 | 200 |
| 24 Feb | 1538.00 | 31.6 | 0.3 | 37.5 | 92 | 21 | 183 |
| 23 Feb | 1538.20 | 32.1 | 5.05 | 37.01 | 115 | 38 | 157 |
| 20 Feb | 1546.90 | 28 | -7.5 | 34.28 | 54 | 20 | 120 |
| 19 Feb | 1512.70 | 37.6 | 11.1 | 33.5 | 91 | 13 | 97 |
| 18 Feb | 1543.40 | 26.75 | -5.65 | 32.65 | 79 | 45 | 83 |
| 17 Feb | 1529.70 | 32.1 | -3 | 33.98 | 18 | 14 | 37 |
| 16 Feb | 1530.60 | 35.1 | -2 | 35.19 | 2 | 1 | 23 |
| 13 Feb | 1525.40 | 35.45 | 1.95 | 32.7 | 9 | 3 | 20 |
| 12 Feb | 1535.80 | 33.5 | -5.5 | 33.35 | 18 | 11 | 16 |
| 11 Feb | 1506.50 | 39 | -83 | 30.92 | 1 | 0 | 4 |
| 10 Feb | 1475.60 | 122 | -29.95 | - | 0 | 0 | 4 |
| 9 Feb | 1502.90 | 122 | -29.95 | - | 0 | 0 | 4 |
| 6 Feb | 1435.00 | 122 | -29.95 | - | 0 | 0 | 4 |
| 5 Feb | 1426.80 | 122 | -29.95 | - | 0 | 0 | 4 |
| 4 Feb | 1419.50 | 122 | -29.95 | - | 0 | 0 | 4 |
| 3 Feb | 1366.90 | 122 | -29.95 | 38.05 | 4 | 2 | 2 |
| 2 Feb | 1326.80 | 151.95 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1294.80 | 151.95 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 1327.90 | 151.95 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1349.10 | 151.95 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 1372.90 | 151.95 | 0 | 0 | 0 | 0 | 0 |
For Voltas Ltd - strike price 1460 expiring on 30MAR2026
Delta for 1460 PE is -0.59
Historical price for 1460 PE is as follows
On 13 Mar VOLTAS was trading at 1414.20. The strike last trading price was 93.4, which was 30.65 higher than the previous day. The implied volatity was 54.81, the open interest changed by -65 which decreased total open position to 612
On 12 Mar VOLTAS was trading at 1449.40. The strike last trading price was 62.8, which was 9.25 higher than the previous day. The implied volatity was 47, the open interest changed by 38 which increased total open position to 686
On 11 Mar VOLTAS was trading at 1471.40. The strike last trading price was 55.35, which was 1.1 higher than the previous day. The implied volatity was 47.63, the open interest changed by -68 which decreased total open position to 646
On 10 Mar VOLTAS was trading at 1448.90. The strike last trading price was 53.2, which was -21.9 lower than the previous day. The implied volatity was 39.74, the open interest changed by 37 which increased total open position to 716
On 9 Mar VOLTAS was trading at 1436.50. The strike last trading price was 76.55, which was 31.25 higher than the previous day. The implied volatity was 49.24, the open interest changed by 47 which increased total open position to 681
On 6 Mar VOLTAS was trading at 1478.40. The strike last trading price was 44.1, which was 5.25 higher than the previous day. The implied volatity was 38.47, the open interest changed by 5 which increased total open position to 635
On 5 Mar VOLTAS was trading at 1485.30. The strike last trading price was 40.8, which was -32.3 lower than the previous day. The implied volatity was 36.86, the open interest changed by 2 which increased total open position to 632
On 4 Mar VOLTAS was trading at 1438.90. The strike last trading price was 74.5, which was 36.2 higher than the previous day. The implied volatity was 41.97, the open interest changed by -6 which decreased total open position to 636
On 2 Mar VOLTAS was trading at 1499.10. The strike last trading price was 36.8, which was 20.05 higher than the previous day. The implied volatity was 36.16, the open interest changed by 232 which increased total open position to 644
On 27 Feb VOLTAS was trading at 1561.30. The strike last trading price was 16.8, which was -1.75 lower than the previous day. The implied volatity was 31.61, the open interest changed by 229 which increased total open position to 413
On 26 Feb VOLTAS was trading at 1544.50. The strike last trading price was 19.75, which was -6.7 lower than the previous day. The implied volatity was 31.87, the open interest changed by -18 which decreased total open position to 183
On 25 Feb VOLTAS was trading at 1522.40. The strike last trading price was 26.25, which was -6.4 lower than the previous day. The implied volatity was 32.36, the open interest changed by 18 which increased total open position to 200
On 24 Feb VOLTAS was trading at 1538.00. The strike last trading price was 31.6, which was 0.3 higher than the previous day. The implied volatity was 37.5, the open interest changed by 21 which increased total open position to 183
On 23 Feb VOLTAS was trading at 1538.20. The strike last trading price was 32.1, which was 5.05 higher than the previous day. The implied volatity was 37.01, the open interest changed by 38 which increased total open position to 157
On 20 Feb VOLTAS was trading at 1546.90. The strike last trading price was 28, which was -7.5 lower than the previous day. The implied volatity was 34.28, the open interest changed by 20 which increased total open position to 120
On 19 Feb VOLTAS was trading at 1512.70. The strike last trading price was 37.6, which was 11.1 higher than the previous day. The implied volatity was 33.5, the open interest changed by 13 which increased total open position to 97
On 18 Feb VOLTAS was trading at 1543.40. The strike last trading price was 26.75, which was -5.65 lower than the previous day. The implied volatity was 32.65, the open interest changed by 45 which increased total open position to 83
On 17 Feb VOLTAS was trading at 1529.70. The strike last trading price was 32.1, which was -3 lower than the previous day. The implied volatity was 33.98, the open interest changed by 14 which increased total open position to 37
On 16 Feb VOLTAS was trading at 1530.60. The strike last trading price was 35.1, which was -2 lower than the previous day. The implied volatity was 35.19, the open interest changed by 1 which increased total open position to 23
On 13 Feb VOLTAS was trading at 1525.40. The strike last trading price was 35.45, which was 1.95 higher than the previous day. The implied volatity was 32.7, the open interest changed by 3 which increased total open position to 20
On 12 Feb VOLTAS was trading at 1535.80. The strike last trading price was 33.5, which was -5.5 lower than the previous day. The implied volatity was 33.35, the open interest changed by 11 which increased total open position to 16
On 11 Feb VOLTAS was trading at 1506.50. The strike last trading price was 39, which was -83 lower than the previous day. The implied volatity was 30.92, the open interest changed by 0 which decreased total open position to 4
On 10 Feb VOLTAS was trading at 1475.60. The strike last trading price was 122, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Feb VOLTAS was trading at 1502.90. The strike last trading price was 122, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Feb VOLTAS was trading at 1435.00. The strike last trading price was 122, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Feb VOLTAS was trading at 1426.80. The strike last trading price was 122, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 4 Feb VOLTAS was trading at 1419.50. The strike last trading price was 122, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 3 Feb VOLTAS was trading at 1366.90. The strike last trading price was 122, which was -29.95 lower than the previous day. The implied volatity was 38.05, the open interest changed by 2 which increased total open position to 2
On 2 Feb VOLTAS was trading at 1326.80. The strike last trading price was 151.95, 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 1 Feb VOLTAS was trading at 1294.80. The strike last trading price was 151.95, 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 1327.90. The strike last trading price was 151.95, 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 1349.10. The strike last trading price was 151.95, 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 1372.90. The strike last trading price was 151.95, 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 0
