VOLTAS
Voltas Ltd
Historical option data for VOLTAS
20 Dec 2024 04:12 PM IST
| VOLTAS 26DEC2024 1620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.83
Vega: 0.55
Theta: -1.92
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1686.50 | 73.7 | -52.95 | 34.07 | 7 | 1 | 33 | |||
| 19 Dec | 1738.25 | 126.65 | -23.35 | - | 1 | 0 | 32 | |||
| 18 Dec | 1757.00 | 150 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 1769.65 | 150 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1808.10 | 150 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 1807.50 | 150 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1787.65 | 150 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1797.20 | 150 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1766.55 | 150 | 14.45 | - | 1 | 0 | 32 | |||
| 9 Dec | 1764.35 | 135.55 | 29.15 | - | 6 | -1 | 30 | |||
| 6 Dec | 1710.90 | 106.4 | 31.50 | 20.26 | 30 | 6 | 30 | |||
| 5 Dec | 1667.90 | 74.9 | -11.95 | 24.48 | 18 | 2 | 23 | |||
| 4 Dec | 1688.30 | 86.85 | -7.20 | 21.44 | 6 | 4 | 21 | |||
| 3 Dec | 1688.15 | 94.05 | -11.95 | 25.83 | 8 | 0 | 17 | |||
| 2 Dec | 1721.10 | 106 | 30.20 | - | 20 | 0 | 17 | |||
| 29 Nov | 1658.25 | 75.8 | 2.85 | 26.33 | 37 | 3 | 18 | |||
| 28 Nov | 1647.25 | 72.95 | -7.30 | 28.73 | 21 | 7 | 13 | |||
| 27 Nov | 1663.10 | 80.25 | -16.75 | 26.09 | 13 | 4 | 5 | |||
| 26 Nov | 1674.10 | 97 | -22.20 | 32.12 | 5 | 0 | 0 | |||
| 25 Nov | 1644.25 | 119.2 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1653.40 | 119.2 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Nov | 1675.50 | 119.2 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1686.75 | 119.2 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1686.75 | 119.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1695.95 | 119.2 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1708.60 | 119.2 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1685.40 | 119.2 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1699.60 | 119.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1754.10 | 119.2 | - | 0 | 0 | 0 | ||||
For Voltas Ltd - strike price 1620 expiring on 26DEC2024
Delta for 1620 CE is 0.83
Historical price for 1620 CE is as follows
On 20 Dec VOLTAS was trading at 1686.50. The strike last trading price was 73.7, which was -52.95 lower than the previous day. The implied volatity was 34.07, the open interest changed by 1 which increased total open position to 33
On 19 Dec VOLTAS was trading at 1738.25. The strike last trading price was 126.65, which was -23.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 18 Dec VOLTAS was trading at 1757.00. The strike last trading price was 150, which was 0.00 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 17 Dec VOLTAS was trading at 1769.65. The strike last trading price was 150, which was 0.00 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 16 Dec VOLTAS was trading at 1808.10. The strike last trading price was 150, which was 0.00 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 13 Dec VOLTAS was trading at 1807.50. The strike last trading price was 150, which was 0.00 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 Dec VOLTAS was trading at 1787.65. The strike last trading price was 150, which was 0.00 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 Dec VOLTAS was trading at 1797.20. The strike last trading price was 150, which was 0.00 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 Dec VOLTAS was trading at 1766.55. The strike last trading price was 150, which was 14.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 9 Dec VOLTAS was trading at 1764.35. The strike last trading price was 135.55, which was 29.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 30
On 6 Dec VOLTAS was trading at 1710.90. The strike last trading price was 106.4, which was 31.50 higher than the previous day. The implied volatity was 20.26, the open interest changed by 6 which increased total open position to 30
On 5 Dec VOLTAS was trading at 1667.90. The strike last trading price was 74.9, which was -11.95 lower than the previous day. The implied volatity was 24.48, the open interest changed by 2 which increased total open position to 23
On 4 Dec VOLTAS was trading at 1688.30. The strike last trading price was 86.85, which was -7.20 lower than the previous day. The implied volatity was 21.44, the open interest changed by 4 which increased total open position to 21
On 3 Dec VOLTAS was trading at 1688.15. The strike last trading price was 94.05, which was -11.95 lower than the previous day. The implied volatity was 25.83, the open interest changed by 0 which decreased total open position to 17
On 2 Dec VOLTAS was trading at 1721.10. The strike last trading price was 106, which was 30.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 29 Nov VOLTAS was trading at 1658.25. The strike last trading price was 75.8, which was 2.85 higher than the previous day. The implied volatity was 26.33, the open interest changed by 3 which increased total open position to 18
On 28 Nov VOLTAS was trading at 1647.25. The strike last trading price was 72.95, which was -7.30 lower than the previous day. The implied volatity was 28.73, the open interest changed by 7 which increased total open position to 13
On 27 Nov VOLTAS was trading at 1663.10. The strike last trading price was 80.25, which was -16.75 lower than the previous day. The implied volatity was 26.09, the open interest changed by 4 which increased total open position to 5
On 26 Nov VOLTAS was trading at 1674.10. The strike last trading price was 97, which was -22.20 lower than the previous day. The implied volatity was 32.12, the open interest changed by 0 which decreased total open position to 0
On 25 Nov VOLTAS was trading at 1644.25. The strike last trading price was 119.2, 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 Nov VOLTAS was trading at 1653.40. The strike last trading price was 119.2, 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 Nov VOLTAS was trading at 1675.50. The strike last trading price was 119.2, 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 Nov VOLTAS was trading at 1686.75. The strike last trading price was 119.2, 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 19 Nov VOLTAS was trading at 1686.75. The strike last trading price was 119.2, 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 18 Nov VOLTAS was trading at 1695.95. The strike last trading price was 119.2, 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 Nov VOLTAS was trading at 1708.60. The strike last trading price was 119.2, 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 Nov VOLTAS was trading at 1685.40. The strike last trading price was 119.2, 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 12 Nov VOLTAS was trading at 1699.60. The strike last trading price was 119.2, 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 11 Nov VOLTAS was trading at 1754.10. The strike last trading price was 119.2, 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 26DEC2024 1620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0.44
Theta: -0.95
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1686.50 | 3.65 | 1.90 | 27.55 | 329 | -12 | 147 |
| 19 Dec | 1738.25 | 1.75 | 0.05 | 33.78 | 65 | -8 | 162 |
| 18 Dec | 1757.00 | 1.7 | 0.20 | 33.22 | 174 | -44 | 172 |
| 17 Dec | 1769.65 | 1.5 | 0.35 | 32.81 | 158 | -38 | 225 |
| 16 Dec | 1808.10 | 1.15 | 0.00 | 35.81 | 129 | -23 | 279 |
| 13 Dec | 1807.50 | 1.15 | -1.45 | 32.11 | 978 | -244 | 326 |
| 12 Dec | 1787.65 | 2.6 | -0.45 | 31.87 | 254 | -51 | 577 |
| 11 Dec | 1797.20 | 3.05 | -1.25 | 34.13 | 875 | 332 | 609 |
| 10 Dec | 1766.55 | 4.3 | -1.40 | 31.87 | 420 | 15 | 281 |
| 9 Dec | 1764.35 | 5.7 | -3.70 | 32.49 | 886 | 26 | 268 |
| 6 Dec | 1710.90 | 9.4 | -8.85 | 27.31 | 794 | 52 | 242 |
| 5 Dec | 1667.90 | 18.25 | 1.60 | 26.26 | 380 | -24 | 193 |
| 4 Dec | 1688.30 | 16.65 | 0.75 | 28.13 | 454 | 42 | 220 |
| 3 Dec | 1688.15 | 15.9 | 2.70 | 27.27 | 661 | -26 | 180 |
| 2 Dec | 1721.10 | 13.2 | -13.55 | 29.87 | 640 | 115 | 210 |
| 29 Nov | 1658.25 | 26.75 | -4.85 | 26.88 | 225 | 23 | 94 |
| 28 Nov | 1647.25 | 31.6 | -1.90 | 26.88 | 94 | 45 | 71 |
| 27 Nov | 1663.10 | 33.5 | -2.30 | 30.89 | 18 | 10 | 26 |
| 26 Nov | 1674.10 | 35.8 | -10.20 | 33.31 | 11 | 4 | 15 |
| 25 Nov | 1644.25 | 46 | 9.00 | 31.89 | 21 | 7 | 12 |
| 22 Nov | 1653.40 | 37 | -14.05 | 31.34 | 13 | 2 | 7 |
| 21 Nov | 1675.50 | 51.05 | -20.65 | 40.25 | 6 | 5 | 5 |
| 20 Nov | 1686.75 | 71.7 | 0.00 | 4.07 | 0 | 0 | 0 |
| 19 Nov | 1686.75 | 71.7 | 0.00 | 4.07 | 0 | 0 | 0 |
| 18 Nov | 1695.95 | 71.7 | 0.00 | 4.54 | 0 | 0 | 0 |
| 14 Nov | 1708.60 | 71.7 | 0.00 | 5.22 | 0 | 0 | 0 |
| 13 Nov | 1685.40 | 71.7 | 0.00 | 4.10 | 0 | 0 | 0 |
| 12 Nov | 1699.60 | 71.7 | 0.00 | 4.34 | 0 | 0 | 0 |
| 11 Nov | 1754.10 | 71.7 | 6.85 | 0 | 0 | 0 | |
For Voltas Ltd - strike price 1620 expiring on 26DEC2024
Delta for 1620 PE is -0.12
Historical price for 1620 PE is as follows
On 20 Dec VOLTAS was trading at 1686.50. The strike last trading price was 3.65, which was 1.90 higher than the previous day. The implied volatity was 27.55, the open interest changed by -12 which decreased total open position to 147
On 19 Dec VOLTAS was trading at 1738.25. The strike last trading price was 1.75, which was 0.05 higher than the previous day. The implied volatity was 33.78, the open interest changed by -8 which decreased total open position to 162
On 18 Dec VOLTAS was trading at 1757.00. The strike last trading price was 1.7, which was 0.20 higher than the previous day. The implied volatity was 33.22, the open interest changed by -44 which decreased total open position to 172
On 17 Dec VOLTAS was trading at 1769.65. The strike last trading price was 1.5, which was 0.35 higher than the previous day. The implied volatity was 32.81, the open interest changed by -38 which decreased total open position to 225
On 16 Dec VOLTAS was trading at 1808.10. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was 35.81, the open interest changed by -23 which decreased total open position to 279
On 13 Dec VOLTAS was trading at 1807.50. The strike last trading price was 1.15, which was -1.45 lower than the previous day. The implied volatity was 32.11, the open interest changed by -244 which decreased total open position to 326
On 12 Dec VOLTAS was trading at 1787.65. The strike last trading price was 2.6, which was -0.45 lower than the previous day. The implied volatity was 31.87, the open interest changed by -51 which decreased total open position to 577
On 11 Dec VOLTAS was trading at 1797.20. The strike last trading price was 3.05, which was -1.25 lower than the previous day. The implied volatity was 34.13, the open interest changed by 332 which increased total open position to 609
On 10 Dec VOLTAS was trading at 1766.55. The strike last trading price was 4.3, which was -1.40 lower than the previous day. The implied volatity was 31.87, the open interest changed by 15 which increased total open position to 281
On 9 Dec VOLTAS was trading at 1764.35. The strike last trading price was 5.7, which was -3.70 lower than the previous day. The implied volatity was 32.49, the open interest changed by 26 which increased total open position to 268
On 6 Dec VOLTAS was trading at 1710.90. The strike last trading price was 9.4, which was -8.85 lower than the previous day. The implied volatity was 27.31, the open interest changed by 52 which increased total open position to 242
On 5 Dec VOLTAS was trading at 1667.90. The strike last trading price was 18.25, which was 1.60 higher than the previous day. The implied volatity was 26.26, the open interest changed by -24 which decreased total open position to 193
On 4 Dec VOLTAS was trading at 1688.30. The strike last trading price was 16.65, which was 0.75 higher than the previous day. The implied volatity was 28.13, the open interest changed by 42 which increased total open position to 220
On 3 Dec VOLTAS was trading at 1688.15. The strike last trading price was 15.9, which was 2.70 higher than the previous day. The implied volatity was 27.27, the open interest changed by -26 which decreased total open position to 180
On 2 Dec VOLTAS was trading at 1721.10. The strike last trading price was 13.2, which was -13.55 lower than the previous day. The implied volatity was 29.87, the open interest changed by 115 which increased total open position to 210
On 29 Nov VOLTAS was trading at 1658.25. The strike last trading price was 26.75, which was -4.85 lower than the previous day. The implied volatity was 26.88, the open interest changed by 23 which increased total open position to 94
On 28 Nov VOLTAS was trading at 1647.25. The strike last trading price was 31.6, which was -1.90 lower than the previous day. The implied volatity was 26.88, the open interest changed by 45 which increased total open position to 71
On 27 Nov VOLTAS was trading at 1663.10. The strike last trading price was 33.5, which was -2.30 lower than the previous day. The implied volatity was 30.89, the open interest changed by 10 which increased total open position to 26
On 26 Nov VOLTAS was trading at 1674.10. The strike last trading price was 35.8, which was -10.20 lower than the previous day. The implied volatity was 33.31, the open interest changed by 4 which increased total open position to 15
On 25 Nov VOLTAS was trading at 1644.25. The strike last trading price was 46, which was 9.00 higher than the previous day. The implied volatity was 31.89, the open interest changed by 7 which increased total open position to 12
On 22 Nov VOLTAS was trading at 1653.40. The strike last trading price was 37, which was -14.05 lower than the previous day. The implied volatity was 31.34, the open interest changed by 2 which increased total open position to 7
On 21 Nov VOLTAS was trading at 1675.50. The strike last trading price was 51.05, which was -20.65 lower than the previous day. The implied volatity was 40.25, the open interest changed by 5 which increased total open position to 5
On 20 Nov VOLTAS was trading at 1686.75. The strike last trading price was 71.7, which was 0.00 lower than the previous day. The implied volatity was 4.07, the open interest changed by 0 which decreased total open position to 0
On 19 Nov VOLTAS was trading at 1686.75. The strike last trading price was 71.7, which was 0.00 lower than the previous day. The implied volatity was 4.07, the open interest changed by 0 which decreased total open position to 0
On 18 Nov VOLTAS was trading at 1695.95. The strike last trading price was 71.7, which was 0.00 lower than the previous day. The implied volatity was 4.54, the open interest changed by 0 which decreased total open position to 0
On 14 Nov VOLTAS was trading at 1708.60. The strike last trading price was 71.7, which was 0.00 lower than the previous day. The implied volatity was 5.22, the open interest changed by 0 which decreased total open position to 0
On 13 Nov VOLTAS was trading at 1685.40. The strike last trading price was 71.7, which was 0.00 lower than the previous day. The implied volatity was 4.10, the open interest changed by 0 which decreased total open position to 0
On 12 Nov VOLTAS was trading at 1699.60. The strike last trading price was 71.7, which was 0.00 lower than the previous day. The implied volatity was 4.34, the open interest changed by 0 which decreased total open position to 0
On 11 Nov VOLTAS was trading at 1754.10. The strike last trading price was 71.7, which was lower than the previous day. The implied volatity was 6.85, the open interest changed by 0 which decreased total open position to 0
