[--[65.84.65.76]--]

VOLTAS

Voltas Ltd
1464 +18.50 (1.28%)
L: 1431.9 H: 1470

Back to Option Chain


Historical option data for VOLTAS

24 Apr 2026 04:10 PM IST
VOLTAS 28-Apr-2026 (4d) 1500 CE
Delta: 0.17
Vega: 0
Theta: -1.35
Gamma: 0.00566
Date Close Ltp Change IV Volume OI Chg OI
24 Apr 1464.00 3.95 -0.9500000000000002 28.07 3,949 -171 1,045
23 Apr 1445.50 4.45 -11.55 31.67 4,973 68 1,221
22 Apr 1481.60 14.7 2.3999999999999986 30.64 7,859 -16 1,154
21 Apr 1457.20 11.95 -1.75 32.19 2,177 -1 1,146
20 Apr 1438.00 12.75 -1.4499999999999993 40.66 5,860 42 1,145
17 Apr 1440.10 16.3 6.5 35.48 3,360 -220 1,103
16 Apr 1408.80 9.75 0.40000000000000036 36.85 3,028 -8 1,344
15 Apr 1402.20 8.7 1.2499999999999991 35.97 4,436 -67 1,341
13 Apr 1361.60 7.8 4.25 39.95 4,179 -31 1,474
10 Apr 1315.60 3.3 -0.5500000000000003 38.4 513 84 1,503
9 Apr 1283.90 4 1.15 43.31 664 -115 1,389
8 Apr 1264.80 2.8 0.1 42.6 894 188 1,501
7 Apr 1220.20 2.65 -1.65 48.51 920 100 1,314
6 Apr 1252.00 4.25 0.2 46.15 991 49 1,204
2 Apr 1235.40 4 -0.5 44.31 868 -112 1,161
1 Apr 1249.70 4.4 -1.4 43.72 1,141 396 1,273
30 Mar 1272.80 6.2 -4.35 39.44 470 86 872
27 Mar 1322.60 10.5 -5.05 36.46 478 57 785
25 Mar 1368.80 16.8 6.9 32.62 1,059 26 732
24 Mar 1302.10 9.65 1.1 36.68 403 29 708
23 Mar 1251.20 8.3 -5.55 43.1 516 -10 700
20 Mar 1324.50 13.7 -2.35 35.26 314 40 710
19 Mar 1347.20 17 -13.7 33.01 721 217 671
18 Mar 1422.60 30.5 1.95 28.4 418 49 453
17 Mar 1420.40 29.15 -2.7 28.74 443 155 401
16 Mar 1406.40 31.35 -8.05 31.5 222 31 245
13 Mar 1414.20 38 -17.3 33.8 296 52 211
12 Mar 1449.40 53.85 -5.75 32.94 100 34 158
11 Mar 1471.40 58.25 6.75 29.91 170 25 127
10 Mar 1448.90 53 1.6 30.54 73 18 102
9 Mar 1436.50 51.2 -16.65 33.13 59 22 85
6 Mar 1478.40 67.85 1.85 29.85 26 15 56
5 Mar 1485.30 66 17.5 27.5 23 13 40
4 Mar 1438.90 49 -17 31.18 25 20 27
2 Mar 1499.10 66 -56.05 22.84 8 7 7
27 Feb 1561.30 122.05 0 - 0 0 0
26 Feb 1544.50 122.05 0 - 0 0 0


For Voltas Ltd - strike price 1500 expiring on 28APR2026

Delta for 1500 CE is 0.17

Historical price for 1500 CE is as follows

On 24 Apr VOLTAS was trading at 1464.00. The strike last trading price was 3.95, which was -0.9500000000000002 lower than the previous day. The implied volatity was 28.07, the open interest changed by -171 which decreased total open position to 1045


On 23 Apr VOLTAS was trading at 1445.50. The strike last trading price was 4.45, which was -11.55 lower than the previous day. The implied volatity was 31.67, the open interest changed by 68 which increased total open position to 1221


On 22 Apr VOLTAS was trading at 1481.60. The strike last trading price was 14.7, which was 2.3999999999999986 higher than the previous day. The implied volatity was 30.64, the open interest changed by -16 which decreased total open position to 1154


On 21 Apr VOLTAS was trading at 1457.20. The strike last trading price was 11.95, which was -1.75 lower than the previous day. The implied volatity was 32.19, the open interest changed by -1 which decreased total open position to 1146


On 20 Apr VOLTAS was trading at 1438.00. The strike last trading price was 12.75, which was -1.4499999999999993 lower than the previous day. The implied volatity was 40.66, the open interest changed by 42 which increased total open position to 1145


On 17 Apr VOLTAS was trading at 1440.10. The strike last trading price was 16.3, which was 6.5 higher than the previous day. The implied volatity was 35.48, the open interest changed by -220 which decreased total open position to 1103


On 16 Apr VOLTAS was trading at 1408.80. The strike last trading price was 9.75, which was 0.40000000000000036 higher than the previous day. The implied volatity was 36.85, the open interest changed by -8 which decreased total open position to 1344


On 15 Apr VOLTAS was trading at 1402.20. The strike last trading price was 8.7, which was 1.2499999999999991 higher than the previous day. The implied volatity was 35.97, the open interest changed by -67 which decreased total open position to 1341


On 13 Apr VOLTAS was trading at 1361.60. The strike last trading price was 7.8, which was 4.25 higher than the previous day. The implied volatity was 39.95, the open interest changed by -31 which decreased total open position to 1474


On 10 Apr VOLTAS was trading at 1315.60. The strike last trading price was 3.3, which was -0.5500000000000003 lower than the previous day. The implied volatity was 38.4, the open interest changed by 84 which increased total open position to 1503


On 9 Apr VOLTAS was trading at 1283.90. The strike last trading price was 4, which was 1.15 higher than the previous day. The implied volatity was 43.31, the open interest changed by -115 which decreased total open position to 1389


On 8 Apr VOLTAS was trading at 1264.80. The strike last trading price was 2.8, which was 0.1 higher than the previous day. The implied volatity was 42.6, the open interest changed by 188 which increased total open position to 1501


On 7 Apr VOLTAS was trading at 1220.20. The strike last trading price was 2.65, which was -1.65 lower than the previous day. The implied volatity was 48.51, the open interest changed by 100 which increased total open position to 1314


On 6 Apr VOLTAS was trading at 1252.00. The strike last trading price was 4.25, which was 0.2 higher than the previous day. The implied volatity was 46.15, the open interest changed by 49 which increased total open position to 1204


On 2 Apr VOLTAS was trading at 1235.40. The strike last trading price was 4, which was -0.5 lower than the previous day. The implied volatity was 44.31, the open interest changed by -112 which decreased total open position to 1161


On 1 Apr VOLTAS was trading at 1249.70. The strike last trading price was 4.4, which was -1.4 lower than the previous day. The implied volatity was 43.72, the open interest changed by 396 which increased total open position to 1273


On 30 Mar VOLTAS was trading at 1272.80. The strike last trading price was 6.2, which was -4.35 lower than the previous day. The implied volatity was 39.44, the open interest changed by 86 which increased total open position to 872


On 27 Mar VOLTAS was trading at 1322.60. The strike last trading price was 10.5, which was -5.05 lower than the previous day. The implied volatity was 36.46, the open interest changed by 57 which increased total open position to 785


On 25 Mar VOLTAS was trading at 1368.80. The strike last trading price was 16.8, which was 6.9 higher than the previous day. The implied volatity was 32.62, the open interest changed by 26 which increased total open position to 732


On 24 Mar VOLTAS was trading at 1302.10. The strike last trading price was 9.65, which was 1.1 higher than the previous day. The implied volatity was 36.68, the open interest changed by 29 which increased total open position to 708


On 23 Mar VOLTAS was trading at 1251.20. The strike last trading price was 8.3, which was -5.55 lower than the previous day. The implied volatity was 43.1, the open interest changed by -10 which decreased total open position to 700


On 20 Mar VOLTAS was trading at 1324.50. The strike last trading price was 13.7, which was -2.35 lower than the previous day. The implied volatity was 35.26, the open interest changed by 40 which increased total open position to 710


On 19 Mar VOLTAS was trading at 1347.20. The strike last trading price was 17, which was -13.7 lower than the previous day. The implied volatity was 33.01, the open interest changed by 217 which increased total open position to 671


On 18 Mar VOLTAS was trading at 1422.60. The strike last trading price was 30.5, which was 1.95 higher than the previous day. The implied volatity was 28.4, the open interest changed by 49 which increased total open position to 453


On 17 Mar VOLTAS was trading at 1420.40. The strike last trading price was 29.15, which was -2.7 lower than the previous day. The implied volatity was 28.74, the open interest changed by 155 which increased total open position to 401


On 16 Mar VOLTAS was trading at 1406.40. The strike last trading price was 31.35, which was -8.05 lower than the previous day. The implied volatity was 31.5, the open interest changed by 31 which increased total open position to 245


On 13 Mar VOLTAS was trading at 1414.20. The strike last trading price was 38, which was -17.3 lower than the previous day. The implied volatity was 33.8, the open interest changed by 52 which increased total open position to 211


On 12 Mar VOLTAS was trading at 1449.40. The strike last trading price was 53.85, which was -5.75 lower than the previous day. The implied volatity was 32.94, the open interest changed by 34 which increased total open position to 158


On 11 Mar VOLTAS was trading at 1471.40. The strike last trading price was 58.25, which was 6.75 higher than the previous day. The implied volatity was 29.91, the open interest changed by 25 which increased total open position to 127


On 10 Mar VOLTAS was trading at 1448.90. The strike last trading price was 53, which was 1.6 higher than the previous day. The implied volatity was 30.54, the open interest changed by 18 which increased total open position to 102


On 9 Mar VOLTAS was trading at 1436.50. The strike last trading price was 51.2, which was -16.65 lower than the previous day. The implied volatity was 33.13, the open interest changed by 22 which increased total open position to 85


On 6 Mar VOLTAS was trading at 1478.40. The strike last trading price was 67.85, which was 1.85 higher than the previous day. The implied volatity was 29.85, the open interest changed by 15 which increased total open position to 56


On 5 Mar VOLTAS was trading at 1485.30. The strike last trading price was 66, which was 17.5 higher than the previous day. The implied volatity was 27.5, the open interest changed by 13 which increased total open position to 40


On 4 Mar VOLTAS was trading at 1438.90. The strike last trading price was 49, which was -17 lower than the previous day. The implied volatity was 31.18, the open interest changed by 20 which increased total open position to 27


On 2 Mar VOLTAS was trading at 1499.10. The strike last trading price was 66, which was -56.05 lower than the previous day. The implied volatity was 22.84, the open interest changed by 7 which increased total open position to 7


On 27 Feb VOLTAS was trading at 1561.30. The strike last trading price was 122.05, 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 122.05, 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) 1500 PE
Delta: -0.75
Vega: 0.01
Theta: -1.61
Gamma: 0.0065
Date Close Ltp Change IV Volume OI Chg OI
24 Apr 1464.00 41.45 -20.25 30.45 168 -30 135
23 Apr 1445.50 62 22.6 33.04 397 -26 169
22 Apr 1481.60 40.95 -16.699999999999996 36.96 648 25 194
21 Apr 1457.20 57.4 -15.449999999999996 41.68 282 4 170
20 Apr 1438.00 74.1 0.75 36.85 261 34 152
17 Apr 1440.10 69.05 -36.3 35.94 102 20 118
16 Apr 1408.80 105.35 -2.75 45.83 27 2 97
15 Apr 1402.20 110.45 -33.85000000000001 43.48 99 -25 94
13 Apr 1361.60 144.3 -49.69999999999999 41.37 67 -8 119
10 Apr 1315.60 194 -38 57.05 10 0 128
9 Apr 1283.90 232 -14.35 76.21 2 -1 129
8 Apr 1264.80 246.35 -43.65 71.36 7 2 130
7 Apr 1220.20 290 59.9 77.65 3 2 127
6 Apr 1252.00 230.1 -20.1 - 0 0 125
2 Apr 1235.40 230.1 -20.1 - 0 0 125
1 Apr 1249.70 230.1 -20.1 30.77 3 -2 124
30 Mar 1272.80 250.2 40.6 76.16 8 7 125
27 Mar 1322.60 209.15 38.45 64.37 9 8 117
25 Mar 1368.80 170.1 -64.9 59.04 15 9 109
24 Mar 1302.10 235 -42 71.24 14 11 99
23 Mar 1251.20 277 68.95 70.88 46 -27 89
20 Mar 1324.50 208 21.2 60.2 79 -4 90
19 Mar 1347.20 186.8 58.8 58.08 9 -1 95
18 Mar 1422.60 128 -14.5 49.15 29 0 96
17 Mar 1420.40 142.5 -0.05 54.02 1 0 96
16 Mar 1406.40 142.55 -20.85 50.49 4 2 96
13 Mar 1414.20 163.4 53.4 59.38 39 30 94
12 Mar 1449.40 110 11.7 44.25 21 12 60
11 Mar 1471.40 98.3 -6.45 43.4 9 4 47
10 Mar 1448.90 104.7 9.8 42.39 17 11 40
9 Mar 1436.50 94.9 -21.1 - 0 0 29
6 Mar 1478.40 94.9 -21.1 - 0 4 0
5 Mar 1485.30 94.9 -21.1 43.3 4 3 28
4 Mar 1438.90 116 42.65 40.17 14 6 23
2 Mar 1499.10 73.35 32.05 36.03 15 10 15
27 Feb 1561.30 41.3 -25.6 30.72 5 4 4
26 Feb 1544.50 66.9 0 3.31 0 0 0


For Voltas Ltd - strike price 1500 expiring on 28APR2026

Delta for 1500 PE is -0.75

Historical price for 1500 PE is as follows

On 24 Apr VOLTAS was trading at 1464.00. The strike last trading price was 41.45, which was -20.25 lower than the previous day. The implied volatity was 30.45, the open interest changed by -30 which decreased total open position to 135


On 23 Apr VOLTAS was trading at 1445.50. The strike last trading price was 62, which was 22.6 higher than the previous day. The implied volatity was 33.04, the open interest changed by -26 which decreased total open position to 169


On 22 Apr VOLTAS was trading at 1481.60. The strike last trading price was 40.95, which was -16.699999999999996 lower than the previous day. The implied volatity was 36.96, the open interest changed by 25 which increased total open position to 194


On 21 Apr VOLTAS was trading at 1457.20. The strike last trading price was 57.4, which was -15.449999999999996 lower than the previous day. The implied volatity was 41.68, the open interest changed by 4 which increased total open position to 170


On 20 Apr VOLTAS was trading at 1438.00. The strike last trading price was 74.1, which was 0.75 higher than the previous day. The implied volatity was 36.85, the open interest changed by 34 which increased total open position to 152


On 17 Apr VOLTAS was trading at 1440.10. The strike last trading price was 69.05, which was -36.3 lower than the previous day. The implied volatity was 35.94, the open interest changed by 20 which increased total open position to 118


On 16 Apr VOLTAS was trading at 1408.80. The strike last trading price was 105.35, which was -2.75 lower than the previous day. The implied volatity was 45.83, the open interest changed by 2 which increased total open position to 97


On 15 Apr VOLTAS was trading at 1402.20. The strike last trading price was 110.45, which was -33.85000000000001 lower than the previous day. The implied volatity was 43.48, the open interest changed by -25 which decreased total open position to 94


On 13 Apr VOLTAS was trading at 1361.60. The strike last trading price was 144.3, which was -49.69999999999999 lower than the previous day. The implied volatity was 41.37, the open interest changed by -8 which decreased total open position to 119


On 10 Apr VOLTAS was trading at 1315.60. The strike last trading price was 194, which was -38 lower than the previous day. The implied volatity was 57.05, the open interest changed by 0 which decreased total open position to 128


On 9 Apr VOLTAS was trading at 1283.90. The strike last trading price was 232, which was -14.35 lower than the previous day. The implied volatity was 76.21, the open interest changed by -1 which decreased total open position to 129


On 8 Apr VOLTAS was trading at 1264.80. The strike last trading price was 246.35, which was -43.65 lower than the previous day. The implied volatity was 71.36, the open interest changed by 2 which increased total open position to 130


On 7 Apr VOLTAS was trading at 1220.20. The strike last trading price was 290, which was 59.9 higher than the previous day. The implied volatity was 77.65, the open interest changed by 2 which increased total open position to 127


On 6 Apr VOLTAS was trading at 1252.00. The strike last trading price was 230.1, which was -20.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125


On 2 Apr VOLTAS was trading at 1235.40. The strike last trading price was 230.1, which was -20.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125


On 1 Apr VOLTAS was trading at 1249.70. The strike last trading price was 230.1, which was -20.1 lower than the previous day. The implied volatity was 30.77, the open interest changed by -2 which decreased total open position to 124


On 30 Mar VOLTAS was trading at 1272.80. The strike last trading price was 250.2, which was 40.6 higher than the previous day. The implied volatity was 76.16, the open interest changed by 7 which increased total open position to 125


On 27 Mar VOLTAS was trading at 1322.60. The strike last trading price was 209.15, which was 38.45 higher than the previous day. The implied volatity was 64.37, the open interest changed by 8 which increased total open position to 117


On 25 Mar VOLTAS was trading at 1368.80. The strike last trading price was 170.1, which was -64.9 lower than the previous day. The implied volatity was 59.04, the open interest changed by 9 which increased total open position to 109


On 24 Mar VOLTAS was trading at 1302.10. The strike last trading price was 235, which was -42 lower than the previous day. The implied volatity was 71.24, the open interest changed by 11 which increased total open position to 99


On 23 Mar VOLTAS was trading at 1251.20. The strike last trading price was 277, which was 68.95 higher than the previous day. The implied volatity was 70.88, the open interest changed by -27 which decreased total open position to 89


On 20 Mar VOLTAS was trading at 1324.50. The strike last trading price was 208, which was 21.2 higher than the previous day. The implied volatity was 60.2, the open interest changed by -4 which decreased total open position to 90


On 19 Mar VOLTAS was trading at 1347.20. The strike last trading price was 186.8, which was 58.8 higher than the previous day. The implied volatity was 58.08, the open interest changed by -1 which decreased total open position to 95


On 18 Mar VOLTAS was trading at 1422.60. The strike last trading price was 128, which was -14.5 lower than the previous day. The implied volatity was 49.15, the open interest changed by 0 which decreased total open position to 96


On 17 Mar VOLTAS was trading at 1420.40. The strike last trading price was 142.5, which was -0.05 lower than the previous day. The implied volatity was 54.02, the open interest changed by 0 which decreased total open position to 96


On 16 Mar VOLTAS was trading at 1406.40. The strike last trading price was 142.55, which was -20.85 lower than the previous day. The implied volatity was 50.49, the open interest changed by 2 which increased total open position to 96


On 13 Mar VOLTAS was trading at 1414.20. The strike last trading price was 163.4, which was 53.4 higher than the previous day. The implied volatity was 59.38, the open interest changed by 30 which increased total open position to 94


On 12 Mar VOLTAS was trading at 1449.40. The strike last trading price was 110, which was 11.7 higher than the previous day. The implied volatity was 44.25, the open interest changed by 12 which increased total open position to 60


On 11 Mar VOLTAS was trading at 1471.40. The strike last trading price was 98.3, which was -6.45 lower than the previous day. The implied volatity was 43.4, the open interest changed by 4 which increased total open position to 47


On 10 Mar VOLTAS was trading at 1448.90. The strike last trading price was 104.7, which was 9.8 higher than the previous day. The implied volatity was 42.39, the open interest changed by 11 which increased total open position to 40


On 9 Mar VOLTAS was trading at 1436.50. The strike last trading price was 94.9, which was -21.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29


On 6 Mar VOLTAS was trading at 1478.40. The strike last trading price was 94.9, which was -21.1 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0


On 5 Mar VOLTAS was trading at 1485.30. The strike last trading price was 94.9, which was -21.1 lower than the previous day. The implied volatity was 43.3, the open interest changed by 3 which increased total open position to 28


On 4 Mar VOLTAS was trading at 1438.90. The strike last trading price was 116, which was 42.65 higher than the previous day. The implied volatity was 40.17, the open interest changed by 6 which increased total open position to 23


On 2 Mar VOLTAS was trading at 1499.10. The strike last trading price was 73.35, which was 32.05 higher than the previous day. The implied volatity was 36.03, the open interest changed by 10 which increased total open position to 15


On 27 Feb VOLTAS was trading at 1561.30. The strike last trading price was 41.3, which was -25.6 lower than the previous day. The implied volatity was 30.72, the open interest changed by 4 which increased total open position to 4


On 26 Feb VOLTAS was trading at 1544.50. The strike last trading price was 66.9, which was 0 lower than the previous day. The implied volatity was 3.31, the open interest changed by 0 which decreased total open position to 0