VOLTAS
Voltas Ltd
Historical option data for VOLTAS
24 Apr 2026 01:30 PM IST
| VOLTAS 28-Apr-2026 (4d) 1540 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0
Theta: -0.46
Gamma: 0.00152
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1443.10 | 0.7 | -0.8500000000000001 | 32.14 | 186 | 3 | 704 | |||||||||
| 23 Apr | 1445.50 | 1.55 | -4.15 | 34.58 | 1,358 | -92 | 701 | |||||||||
| 22 Apr | 1481.60 | 5.3 | 0.4500000000000002 | 31.35 | 2,804 | 4 | 795 | |||||||||
| 21 Apr | 1457.20 | 4.75 | -1.25 | 33.31 | 583 | 148 | 792 | |||||||||
| 20 Apr | 1438.00 | 5.6 | -1.6000000000000005 | 40.25 | 1,961 | 484 | 654 | |||||||||
| 17 Apr | 1440.10 | 8.15 | 2.75 | 35.85 | 422 | 28 | 168 | |||||||||
| 16 Apr | 1408.80 | 5.25 | 0.20000000000000018 | 38.25 | 235 | 2 | 143 | |||||||||
| 15 Apr | 1402.20 | 4.65 | 0.15000000000000036 | 37.17 | 299 | 41 | 141 | |||||||||
|
|
||||||||||||||||
| 13 Apr | 1361.60 | 4.65 | 3.1000000000000005 | 41.4 | 115 | 23 | 99 | |||||||||
| 10 Apr | 1315.60 | 1.55 | 0 | 38.1 | 1 | 0 | 76 | |||||||||
| 9 Apr | 1283.90 | 1.55 | -0.5 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1264.80 | 1.55 | -0.5 | - | 0 | 0 | 76 | |||||||||
| 7 Apr | 1220.20 | 1.55 | -0.5 | 48.73 | 34 | -6 | 56 | |||||||||
| 6 Apr | 1252.00 | 2.05 | -0.05 | 44.62 | 2 | 0 | 62 | |||||||||
| 2 Apr | 1235.40 | 2.1 | -1 | 43.38 | 12 | -7 | 62 | |||||||||
| 1 Apr | 1249.70 | 3.3 | -1.8 | 45.69 | 107 | 28 | 67 | |||||||||
| 30 Mar | 1272.80 | 5.1 | -2.5 | 42.38 | 27 | -4 | 39 | |||||||||
| 27 Mar | 1322.60 | 7.65 | -3.55 | 38.17 | 42 | 10 | 42 | |||||||||
| 25 Mar | 1368.80 | 11.45 | 4.45 | 33.66 | 116 | 19 | 32 | |||||||||
| 24 Mar | 1302.10 | 7 | -4.4 | 38.5 | 9 | 4 | 14 | |||||||||
| 23 Mar | 1251.20 | 11.4 | -2.6 | - | 0 | 0 | 10 | |||||||||
| 20 Mar | 1324.50 | 11.4 | -2.6 | 38.02 | 9 | 1 | 10 | |||||||||
| 19 Mar | 1347.20 | 14 | -7.65 | 35.81 | 6 | 2 | 9 | |||||||||
| 18 Mar | 1422.60 | 21.65 | -12.4 | 29.58 | 7 | 5 | 7 | |||||||||
| 17 Mar | 1420.40 | 34.05 | -8.75 | - | 2 | 0 | 2 | |||||||||
| 16 Mar | 1406.40 | 34.05 | -8.75 | - | 2 | 1 | 0 | |||||||||
| 13 Mar | 1414.20 | 34.05 | -8.75 | 38.3 | 2 | 0 | 1 | |||||||||
| 12 Mar | 1449.40 | 42.8 | -58.25 | 34.55 | 1 | 0 | 0 | |||||||||
| 11 Mar | 1471.40 | 101.05 | 0 | 2.69 | 0 | 0 | 0 | |||||||||
| 10 Mar | 1448.90 | 101.05 | 0 | 3.56 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1436.50 | 101.05 | 0 | 4.23 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1478.40 | 101.05 | 0 | 1.98 | 0 | 0 | 0 | |||||||||
| 5 Mar | 1485.30 | 101.05 | 0 | 1.61 | 0 | 0 | 0 | |||||||||
| 4 Mar | 1438.90 | 101.05 | 0 | 3.8 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1499.10 | 101.05 | 0 | 0.84 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1561.30 | 101.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1544.50 | 101.05 | 0 | - | 0 | 0 | 0 | |||||||||
For Voltas Ltd - strike price 1540 expiring on 28APR2026
Delta for 1540 CE is 0.04
Historical price for 1540 CE is as follows
On 24 Apr VOLTAS was trading at 1443.10. The strike last trading price was 0.7, which was -0.8500000000000001 lower than the previous day. The implied volatity was 32.14, the open interest changed by 3 which increased total open position to 704
On 23 Apr VOLTAS was trading at 1445.50. The strike last trading price was 1.55, which was -4.15 lower than the previous day. The implied volatity was 34.58, the open interest changed by -92 which decreased total open position to 701
On 22 Apr VOLTAS was trading at 1481.60. The strike last trading price was 5.3, which was 0.4500000000000002 higher than the previous day. The implied volatity was 31.35, the open interest changed by 4 which increased total open position to 795
On 21 Apr VOLTAS was trading at 1457.20. The strike last trading price was 4.75, which was -1.25 lower than the previous day. The implied volatity was 33.31, the open interest changed by 148 which increased total open position to 792
On 20 Apr VOLTAS was trading at 1438.00. The strike last trading price was 5.6, which was -1.6000000000000005 lower than the previous day. The implied volatity was 40.25, the open interest changed by 484 which increased total open position to 654
On 17 Apr VOLTAS was trading at 1440.10. The strike last trading price was 8.15, which was 2.75 higher than the previous day. The implied volatity was 35.85, the open interest changed by 28 which increased total open position to 168
On 16 Apr VOLTAS was trading at 1408.80. The strike last trading price was 5.25, which was 0.20000000000000018 higher than the previous day. The implied volatity was 38.25, the open interest changed by 2 which increased total open position to 143
On 15 Apr VOLTAS was trading at 1402.20. The strike last trading price was 4.65, which was 0.15000000000000036 higher than the previous day. The implied volatity was 37.17, the open interest changed by 41 which increased total open position to 141
On 13 Apr VOLTAS was trading at 1361.60. The strike last trading price was 4.65, which was 3.1000000000000005 higher than the previous day. The implied volatity was 41.4, the open interest changed by 23 which increased total open position to 99
On 10 Apr VOLTAS was trading at 1315.60. The strike last trading price was 1.55, which was 0 lower than the previous day. The implied volatity was 38.1, the open interest changed by 0 which decreased total open position to 76
On 9 Apr VOLTAS was trading at 1283.90. The strike last trading price was 1.55, which was -0.5 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 1.55, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76
On 7 Apr VOLTAS was trading at 1220.20. The strike last trading price was 1.55, which was -0.5 lower than the previous day. The implied volatity was 48.73, the open interest changed by -6 which decreased total open position to 56
On 6 Apr VOLTAS was trading at 1252.00. The strike last trading price was 2.05, which was -0.05 lower than the previous day. The implied volatity was 44.62, the open interest changed by 0 which decreased total open position to 62
On 2 Apr VOLTAS was trading at 1235.40. The strike last trading price was 2.1, which was -1 lower than the previous day. The implied volatity was 43.38, the open interest changed by -7 which decreased total open position to 62
On 1 Apr VOLTAS was trading at 1249.70. The strike last trading price was 3.3, which was -1.8 lower than the previous day. The implied volatity was 45.69, the open interest changed by 28 which increased total open position to 67
On 30 Mar VOLTAS was trading at 1272.80. The strike last trading price was 5.1, which was -2.5 lower than the previous day. The implied volatity was 42.38, the open interest changed by -4 which decreased total open position to 39
On 27 Mar VOLTAS was trading at 1322.60. The strike last trading price was 7.65, which was -3.55 lower than the previous day. The implied volatity was 38.17, the open interest changed by 10 which increased total open position to 42
On 25 Mar VOLTAS was trading at 1368.80. The strike last trading price was 11.45, which was 4.45 higher than the previous day. The implied volatity was 33.66, the open interest changed by 19 which increased total open position to 32
On 24 Mar VOLTAS was trading at 1302.10. The strike last trading price was 7, which was -4.4 lower than the previous day. The implied volatity was 38.5, the open interest changed by 4 which increased total open position to 14
On 23 Mar VOLTAS was trading at 1251.20. The strike last trading price was 11.4, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 20 Mar VOLTAS was trading at 1324.50. The strike last trading price was 11.4, which was -2.6 lower than the previous day. The implied volatity was 38.02, the open interest changed by 1 which increased total open position to 10
On 19 Mar VOLTAS was trading at 1347.20. The strike last trading price was 14, which was -7.65 lower than the previous day. The implied volatity was 35.81, the open interest changed by 2 which increased total open position to 9
On 18 Mar VOLTAS was trading at 1422.60. The strike last trading price was 21.65, which was -12.4 lower than the previous day. The implied volatity was 29.58, the open interest changed by 5 which increased total open position to 7
On 17 Mar VOLTAS was trading at 1420.40. The strike last trading price was 34.05, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar VOLTAS was trading at 1406.40. The strike last trading price was 34.05, which was -8.75 lower 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 34.05, which was -8.75 lower than the previous day. The implied volatity was 38.3, the open interest changed by 0 which decreased total open position to 1
On 12 Mar VOLTAS was trading at 1449.40. The strike last trading price was 42.8, which was -58.25 lower than the previous day. The implied volatity was 34.55, 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 101.05, which was 0 lower than the previous day. The implied volatity was 2.69, 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 101.05, which was 0 lower than the previous day. The implied volatity was 3.56, 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 101.05, which was 0 lower than the previous day. The implied volatity was 4.23, 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 101.05, which was 0 lower than the previous day. The implied volatity was 1.98, 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 101.05, which was 0 lower than the previous day. The implied volatity was 1.61, 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 101.05, which was 0 lower than the previous day. The implied volatity was 3.8, 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 101.05, which was 0 lower than the previous day. The implied volatity was 0.84, 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 101.05, 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 101.05, 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) 1540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.83
Vega: 0
Theta: -1.8
Gamma: 0.00295
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1443.10 | 94.5 | 94.5 | 48.18 | 0 | 0 | 21 |
| 23 Apr | 1445.50 | 94.5 | 25 | 48.18 | 2 | 0 | 20 |
| 22 Apr | 1481.60 | 71.6 | -18.450000000000003 | 42.01 | 16 | 7 | 19 |
| 21 Apr | 1457.20 | 90.05 | -17.299999999999997 | 43.81 | 21 | 9 | 13 |
| 20 Apr | 1438.00 | 111 | -8.650000000000006 | 43.22 | 6 | 1 | 6 |
| 17 Apr | 1440.10 | 119.65 | -31.650000000000006 | 46.7 | 6 | 1 | 5 |
| 16 Apr | 1408.80 | 151.3 | 151.3 | 50.09 | 0 | 0 | 4 |
| 15 Apr | 1402.20 | 151.3 | -38.69999999999999 | 50.09 | 7 | 1 | 5 |
| 13 Apr | 1361.60 | 190 | -91.89999999999998 | 51.09 | 2 | 0 | 4 |
| 10 Apr | 1315.60 | 281.9 | 281.9 | - | 0 | 0 | 4 |
| 9 Apr | 1283.90 | 281.9 | 74.9 | - | 0 | 1 | 0 |
| 8 Apr | 1264.80 | 281.9 | 74.9 | 72.48 | 1 | 0 | 3 |
| 7 Apr | 1220.20 | 207 | 53 | - | 0 | 0 | 3 |
| 6 Apr | 1252.00 | 207 | 53 | - | 0 | 0 | 3 |
| 2 Apr | 1235.40 | 207 | 53 | - | 0 | 0 | 3 |
| 1 Apr | 1249.70 | 207 | 53 | - | 0 | 0 | 3 |
| 30 Mar | 1272.80 | 207 | 53 | - | 0 | 0 | 0 |
| 27 Mar | 1322.60 | 207 | 53 | - | 0 | 0 | 3 |
| 25 Mar | 1368.80 | 207 | 53 | 64.41 | 4 | 1 | 2 |
| 24 Mar | 1302.10 | 154 | 49 | - | 0 | 0 | 1 |
| 23 Mar | 1251.20 | 154 | 49 | - | 0 | 0 | 1 |
| 20 Mar | 1324.50 | 154 | 49 | - | 0 | 0 | 1 |
| 19 Mar | 1347.20 | 154 | 49 | - | 0 | 0 | 1 |
| 18 Mar | 1422.60 | 154 | 49 | - | 0 | 0 | 1 |
| 17 Mar | 1420.40 | 154 | 49 | - | 0 | 0 | 1 |
| 16 Mar | 1406.40 | 154 | 49 | - | 0 | 0 | 0 |
| 13 Mar | 1414.20 | 154 | 49 | - | 0 | 0 | 1 |
| 12 Mar | 1449.40 | 154 | 49 | 53.86 | 1 | 0 | 1 |
| 11 Mar | 1471.40 | 105 | -14.75 | 35.2 | 1 | 0 | 1 |
| 10 Mar | 1448.90 | 119.75 | 34.3 | - | 0 | 0 | 1 |
| 9 Mar | 1436.50 | 119.75 | 34.3 | - | 0 | 0 | 1 |
| 6 Mar | 1478.40 | 119.75 | 34.3 | - | 0 | 0 | 0 |
| 5 Mar | 1485.30 | 119.75 | 34.3 | - | 1 | 1 | 0 |
| 4 Mar | 1438.90 | 119.75 | 34.3 | 31.71 | 1 | 0 | 0 |
| 2 Mar | 1499.10 | 85.45 | 0 | 0.19 | 0 | 0 | 0 |
| 27 Feb | 1561.30 | 85.45 | 0 | 2.11 | 0 | 0 | 0 |
| 26 Feb | 1544.50 | 85.45 | 0 | 1.53 | 0 | 0 | 0 |
For Voltas Ltd - strike price 1540 expiring on 28APR2026
Delta for 1540 PE is -0.83
Historical price for 1540 PE is as follows
On 24 Apr VOLTAS was trading at 1443.10. The strike last trading price was 94.5, which was 94.5 higher than the previous day. The implied volatity was 48.18, the open interest changed by 0 which decreased total open position to 21
On 23 Apr VOLTAS was trading at 1445.50. The strike last trading price was 94.5, which was 25 higher than the previous day. The implied volatity was 48.18, the open interest changed by 0 which decreased total open position to 20
On 22 Apr VOLTAS was trading at 1481.60. The strike last trading price was 71.6, which was -18.450000000000003 lower than the previous day. The implied volatity was 42.01, the open interest changed by 7 which increased total open position to 19
On 21 Apr VOLTAS was trading at 1457.20. The strike last trading price was 90.05, which was -17.299999999999997 lower than the previous day. The implied volatity was 43.81, the open interest changed by 9 which increased total open position to 13
On 20 Apr VOLTAS was trading at 1438.00. The strike last trading price was 111, which was -8.650000000000006 lower than the previous day. The implied volatity was 43.22, the open interest changed by 1 which increased total open position to 6
On 17 Apr VOLTAS was trading at 1440.10. The strike last trading price was 119.65, which was -31.650000000000006 lower than the previous day. The implied volatity was 46.7, the open interest changed by 1 which increased total open position to 5
On 16 Apr VOLTAS was trading at 1408.80. The strike last trading price was 151.3, which was 151.3 higher than the previous day. The implied volatity was 50.09, the open interest changed by 0 which decreased total open position to 4
On 15 Apr VOLTAS was trading at 1402.20. The strike last trading price was 151.3, which was -38.69999999999999 lower than the previous day. The implied volatity was 50.09, the open interest changed by 1 which increased total open position to 5
On 13 Apr VOLTAS was trading at 1361.60. The strike last trading price was 190, which was -91.89999999999998 lower than the previous day. The implied volatity was 51.09, the open interest changed by 0 which decreased total open position to 4
On 10 Apr VOLTAS was trading at 1315.60. The strike last trading price was 281.9, which was 281.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Apr VOLTAS was trading at 1283.90. The strike last trading price was 281.9, which was 74.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 8 Apr VOLTAS was trading at 1264.80. The strike last trading price was 281.9, which was 74.9 higher than the previous day. The implied volatity was 72.48, the open interest changed by 0 which decreased total open position to 3
On 7 Apr VOLTAS was trading at 1220.20. The strike last trading price was 207, which was 53 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Apr VOLTAS was trading at 1252.00. The strike last trading price was 207, which was 53 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Apr VOLTAS was trading at 1235.40. The strike last trading price was 207, which was 53 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 1 Apr VOLTAS was trading at 1249.70. The strike last trading price was 207, which was 53 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 30 Mar VOLTAS was trading at 1272.80. The strike last trading price was 207, which was 53 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar VOLTAS was trading at 1322.60. The strike last trading price was 207, which was 53 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 Mar VOLTAS was trading at 1368.80. The strike last trading price was 207, which was 53 higher than the previous day. The implied volatity was 64.41, the open interest changed by 1 which increased total open position to 2
On 24 Mar VOLTAS was trading at 1302.10. The strike last trading price was 154, which was 49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar VOLTAS was trading at 1251.20. The strike last trading price was 154, which was 49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar VOLTAS was trading at 1324.50. The strike last trading price was 154, which was 49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar VOLTAS was trading at 1347.20. The strike last trading price was 154, which was 49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar VOLTAS was trading at 1422.60. The strike last trading price was 154, which was 49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar VOLTAS was trading at 1420.40. The strike last trading price was 154, which was 49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar VOLTAS was trading at 1406.40. The strike last trading price was 154, which was 49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar VOLTAS was trading at 1414.20. The strike last trading price was 154, which was 49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Mar VOLTAS was trading at 1449.40. The strike last trading price was 154, which was 49 higher than the previous day. The implied volatity was 53.86, the open interest changed by 0 which decreased total open position to 1
On 11 Mar VOLTAS was trading at 1471.40. The strike last trading price was 105, which was -14.75 lower than the previous day. The implied volatity was 35.2, the open interest changed by 0 which decreased total open position to 1
On 10 Mar VOLTAS was trading at 1448.90. The strike last trading price was 119.75, which was 34.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar VOLTAS was trading at 1436.50. The strike last trading price was 119.75, which was 34.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar VOLTAS was trading at 1478.40. The strike last trading price was 119.75, which was 34.3 higher 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 119.75, which was 34.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 4 Mar VOLTAS was trading at 1438.90. The strike last trading price was 119.75, which was 34.3 higher than the previous day. The implied volatity was 31.71, 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 85.45, which was 0 lower than the previous day. The implied volatity was 0.19, 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 85.45, which was 0 lower than the previous day. The implied volatity was 2.11, 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 85.45, which was 0 lower than the previous day. The implied volatity was 1.53, the open interest changed by 0 which decreased total open position to 0
