VOLTAS
Voltas Ltd
Historical option data for VOLTAS
13 Mar 2025 04:12 PM IST
| VOLTAS 27MAR2025 1560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0.40
Theta: -0.56
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1402.55 | 3.5 | -4.55 | 37.36 | 955 | 147 | 478 | |||
| 12 Mar | 1445.45 | 8.5 | 2.7 | 34.66 | 1,545 | 23 | 336 | |||
| 11 Mar | 1406.10 | 5.95 | 0.1 | 36.74 | 319 | -38 | 314 | |||
| 10 Mar | 1397.75 | 5.4 | -0.65 | 38.16 | 593 | 11 | 353 | |||
| 7 Mar | 1405.45 | 5.95 | -1.1 | 33.58 | 266 | 8 | 342 | |||
| 6 Mar | 1406.25 | 6.95 | 0 | 34.44 | 316 | 71 | 336 | |||
| 5 Mar | 1387.80 | 6.95 | -2 | 35.78 | 345 | 0 | 266 | |||
|
|
||||||||||
| 4 Mar | 1409.55 | 8.75 | 2.5 | 34.35 | 852 | 66 | 267 | |||
| 3 Mar | 1366.15 | 6.1 | 2.9 | 37.10 | 694 | 78 | 213 | |||
| 28 Feb | 1320.10 | 3.15 | -0.85 | 36.03 | 97 | 29 | 135 | |||
| 27 Feb | 1312.65 | 4.05 | 0.7 | 38.99 | 234 | 79 | 106 | |||
| 26 Feb | 1279.00 | 3.35 | -0.6 | 40.26 | 2 | 0 | 26 | |||
| 25 Feb | 1277.70 | 3.35 | -0.6 | 40.26 | 2 | -1 | 26 | |||
| 24 Feb | 1277.15 | 3.95 | 0.9 | 41.41 | 11 | 3 | 27 | |||
| 21 Feb | 1269.00 | 3.05 | 0.3 | 39.34 | 15 | 8 | 24 | |||
| 20 Feb | 1279.15 | 2.75 | -1.25 | 36.01 | 5 | 0 | 15 | |||
| 19 Feb | 1284.10 | 4 | -21.55 | 37.53 | 100 | 17 | 18 | |||
| 13 Feb | 1248.55 | 25.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Feb | 1383.25 | 25.55 | 0 | 0.00 | 0 | 1 | 0 | |||
| 6 Feb | 1351.70 | 25.55 | -201.7 | 42.59 | 1 | 0 | 0 | |||
| 29 Jan | 1474.10 | 227.25 | 0 | 3.19 | 0 | 0 | 0 | |||
| 28 Jan | 1430.95 | 227.25 | 0 | 4.66 | 0 | 0 | 0 | |||
| 27 Jan | 1418.75 | 227.25 | 0 | 5.12 | 0 | 0 | 0 | |||
| 24 Jan | 1456.60 | 227.25 | 0 | 3.61 | 0 | 0 | 0 | |||
| 23 Jan | 1497.65 | 227.25 | 0.00 | 1.55 | 0 | 0 | 0 | |||
| 22 Jan | 1487.05 | 227.25 | 0.00 | 2.30 | 0 | 0 | 0 | |||
| 21 Jan | 1504.35 | 227.25 | 0.00 | 1.32 | 0 | 0 | 0 | |||
| 20 Jan | 1546.35 | 227.25 | 227.25 | - | 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 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Jan | 1663.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Jan | 1727.90 | 0 | - | 0 | 0 | 0 | ||||
For Voltas Ltd - strike price 1560 expiring on 27MAR2025
Delta for 1560 CE is 0.08
Historical price for 1560 CE is as follows
On 13 Mar VOLTAS was trading at 1402.55. The strike last trading price was 3.5, which was -4.55 lower than the previous day. The implied volatity was 37.36, the open interest changed by 147 which increased total open position to 478
On 12 Mar VOLTAS was trading at 1445.45. The strike last trading price was 8.5, which was 2.7 higher than the previous day. The implied volatity was 34.66, the open interest changed by 23 which increased total open position to 336
On 11 Mar VOLTAS was trading at 1406.10. The strike last trading price was 5.95, which was 0.1 higher than the previous day. The implied volatity was 36.74, the open interest changed by -38 which decreased total open position to 314
On 10 Mar VOLTAS was trading at 1397.75. The strike last trading price was 5.4, which was -0.65 lower than the previous day. The implied volatity was 38.16, the open interest changed by 11 which increased total open position to 353
On 7 Mar VOLTAS was trading at 1405.45. The strike last trading price was 5.95, which was -1.1 lower than the previous day. The implied volatity was 33.58, the open interest changed by 8 which increased total open position to 342
On 6 Mar VOLTAS was trading at 1406.25. The strike last trading price was 6.95, which was 0 lower than the previous day. The implied volatity was 34.44, the open interest changed by 71 which increased total open position to 336
On 5 Mar VOLTAS was trading at 1387.80. The strike last trading price was 6.95, which was -2 lower than the previous day. The implied volatity was 35.78, the open interest changed by 0 which decreased total open position to 266
On 4 Mar VOLTAS was trading at 1409.55. The strike last trading price was 8.75, which was 2.5 higher than the previous day. The implied volatity was 34.35, the open interest changed by 66 which increased total open position to 267
On 3 Mar VOLTAS was trading at 1366.15. The strike last trading price was 6.1, which was 2.9 higher than the previous day. The implied volatity was 37.10, the open interest changed by 78 which increased total open position to 213
On 28 Feb VOLTAS was trading at 1320.10. The strike last trading price was 3.15, which was -0.85 lower than the previous day. The implied volatity was 36.03, the open interest changed by 29 which increased total open position to 135
On 27 Feb VOLTAS was trading at 1312.65. The strike last trading price was 4.05, which was 0.7 higher than the previous day. The implied volatity was 38.99, the open interest changed by 79 which increased total open position to 106
On 26 Feb VOLTAS was trading at 1279.00. The strike last trading price was 3.35, which was -0.6 lower than the previous day. The implied volatity was 40.26, the open interest changed by 0 which decreased total open position to 26
On 25 Feb VOLTAS was trading at 1277.70. The strike last trading price was 3.35, which was -0.6 lower than the previous day. The implied volatity was 40.26, the open interest changed by -1 which decreased total open position to 26
On 24 Feb VOLTAS was trading at 1277.15. The strike last trading price was 3.95, which was 0.9 higher than the previous day. The implied volatity was 41.41, the open interest changed by 3 which increased total open position to 27
On 21 Feb VOLTAS was trading at 1269.00. The strike last trading price was 3.05, which was 0.3 higher than the previous day. The implied volatity was 39.34, the open interest changed by 8 which increased total open position to 24
On 20 Feb VOLTAS was trading at 1279.15. The strike last trading price was 2.75, which was -1.25 lower than the previous day. The implied volatity was 36.01, the open interest changed by 0 which decreased total open position to 15
On 19 Feb VOLTAS was trading at 1284.10. The strike last trading price was 4, which was -21.55 lower than the previous day. The implied volatity was 37.53, the open interest changed by 17 which increased total open position to 18
On 13 Feb VOLTAS was trading at 1248.55. The strike last trading price was 25.55, 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 7 Feb VOLTAS was trading at 1383.25. The strike last trading price was 25.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 6 Feb VOLTAS was trading at 1351.70. The strike last trading price was 25.55, which was -201.7 lower than the previous day. The implied volatity was 42.59, 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 227.25, which was 0 lower than the previous day. The implied volatity was 3.19, 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 227.25, which was 0 lower than the previous day. The implied volatity was 4.66, 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 227.25, which was 0 lower than the previous day. The implied volatity was 5.12, 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 227.25, which was 0 lower than the previous day. The implied volatity was 3.61, 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 227.25, which was 0.00 lower than the previous day. The implied volatity was 1.55, 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 227.25, which was 0.00 lower than the previous day. The implied volatity was 2.30, 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 227.25, which was 0.00 lower than the previous day. The implied volatity was 1.32, 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 227.25, which was 227.25 higher 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 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 10 Jan VOLTAS was trading at 1663.50. 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 9 Jan VOLTAS was trading at 1727.90. 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 1560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1402.55 | 167.4 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 1445.45 | 167.4 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 1406.10 | 167.4 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 1397.75 | 167.4 | 0 | 0.00 | 0 | 2 | 0 |
| 7 Mar | 1405.45 | 167.4 | 12.35 | 53.44 | 4 | 1 | 5 |
| 6 Mar | 1406.25 | 155.05 | 107.3 | 38.01 | 4 | 2 | 2 |
| 5 Mar | 1387.80 | 47.75 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1409.55 | 47.75 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 1366.15 | 47.75 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 1320.10 | 47.75 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1312.65 | 47.75 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1279.00 | 47.75 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1277.70 | 47.75 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1277.15 | 47.75 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 1269.00 | 47.75 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1279.15 | 47.75 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1284.10 | 47.75 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1248.55 | 47.75 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 1383.25 | 47.75 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1351.70 | 47.75 | 0 | - | 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 | 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 | 0.65 | 0 | 0 | 0 |
| 17 Jan | 1596.95 | 0 | 0.00 | 2.81 | 0 | 0 | 0 |
| 16 Jan | 1587.60 | 0 | 0.00 | 2.33 | 0 | 0 | 0 |
| 15 Jan | 1625.15 | 0 | 0.00 | 3.62 | 0 | 0 | 0 |
| 14 Jan | 1637.65 | 0 | 0.00 | 3.93 | 0 | 0 | 0 |
| 13 Jan | 1591.90 | 0 | 0.00 | 2.28 | 0 | 0 | 0 |
| 10 Jan | 1663.50 | 0 | 0.00 | 4.66 | 0 | 0 | 0 |
| 9 Jan | 1727.90 | 0 | 6.78 | 0 | 0 | 0 | |
For Voltas Ltd - strike price 1560 expiring on 27MAR2025
Delta for 1560 PE is 0.00
Historical price for 1560 PE is as follows
On 13 Mar VOLTAS was trading at 1402.55. The strike last trading price was 167.4, 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 12 Mar VOLTAS was trading at 1445.45. The strike last trading price was 167.4, 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 11 Mar VOLTAS was trading at 1406.10. The strike last trading price was 167.4, 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 10 Mar VOLTAS was trading at 1397.75. The strike last trading price was 167.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 7 Mar VOLTAS was trading at 1405.45. The strike last trading price was 167.4, which was 12.35 higher than the previous day. The implied volatity was 53.44, the open interest changed by 1 which increased total open position to 5
On 6 Mar VOLTAS was trading at 1406.25. The strike last trading price was 155.05, which was 107.3 higher than the previous day. The implied volatity was 38.01, the open interest changed by 2 which increased total open position to 2
On 5 Mar VOLTAS was trading at 1387.80. The strike last trading price was 47.75, 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 1409.55. The strike last trading price was 47.75, 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 3 Mar VOLTAS was trading at 1366.15. The strike last trading price was 47.75, 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 28 Feb VOLTAS was trading at 1320.10. The strike last trading price was 47.75, 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 1312.65. The strike last trading price was 47.75, 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 1279.00. The strike last trading price was 47.75, 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 25 Feb VOLTAS was trading at 1277.70. The strike last trading price was 47.75, 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 24 Feb VOLTAS was trading at 1277.15. The strike last trading price was 47.75, 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 21 Feb VOLTAS was trading at 1269.00. The strike last trading price was 47.75, 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 20 Feb VOLTAS was trading at 1279.15. The strike last trading price was 47.75, 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 19 Feb VOLTAS was trading at 1284.10. The strike last trading price was 47.75, 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 13 Feb VOLTAS was trading at 1248.55. The strike last trading price was 47.75, 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 7 Feb VOLTAS was trading at 1383.25. The strike last trading price was 47.75, 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 6 Feb VOLTAS was trading at 1351.70. The strike last trading price was 47.75, 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 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 -, 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 0.65, 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 2.81, 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 2.33, 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 3.62, 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 3.93, 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 0.00 lower than the previous day. The implied volatity was 2.28, the open interest changed by 0 which decreased total open position to 0
On 10 Jan VOLTAS was trading at 1663.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.66, the open interest changed by 0 which decreased total open position to 0
On 9 Jan VOLTAS was trading at 1727.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 6.78, the open interest changed by 0 which decreased total open position to 0
