VOLTAS
Voltas Ltd
Historical option data for VOLTAS
13 Mar 2025 04:12 PM IST
| VOLTAS 27MAR2025 1640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.18
Theta: -0.28
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1402.55 | 1.25 | -1.25 | 41.38 | 110 | -33 | 248 | |||
| 12 Mar | 1445.45 | 2.6 | 0.7 | 37.12 | 472 | 94 | 281 | |||
| 11 Mar | 1406.10 | 2.05 | -0.05 | 39.62 | 58 | -3 | 186 | |||
| 10 Mar | 1397.75 | 2 | -0.25 | 41.07 | 216 | 35 | 190 | |||
| 7 Mar | 1405.45 | 2.25 | -0.45 | 36.65 | 109 | 12 | 155 | |||
| 6 Mar | 1406.25 | 2.6 | -0.25 | 36.94 | 128 | 27 | 143 | |||
| 5 Mar | 1387.80 | 2.95 | -0.95 | 38.77 | 333 | -73 | 115 | |||
| 4 Mar | 1409.55 | 3.9 | 0.8 | 37.66 | 390 | 35 | 188 | |||
| 3 Mar | 1366.15 | 3 | 1.05 | 40.70 | 249 | 151 | 152 | |||
| 28 Feb | 1320.10 | 1.95 | 0 | 40.93 | 1 | 1 | 1 | |||
| 27 Feb | 1312.65 | 1.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Feb | 1279.00 | 1.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Feb | 1277.70 | 1.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Feb | 1277.15 | 1.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Feb | 1284.10 | 1.95 | -174.15 | 39.55 | 34 | 5 | 5 | |||
| 29 Jan | 1474.10 | 0 | 0 | 6.06 | 0 | 0 | 0 | |||
| 24 Jan | 1456.60 | 0 | 0 | 6.32 | 0 | 0 | 0 | |||
| 23 Jan | 1497.65 | 0 | 0.00 | 4.52 | 0 | 0 | 0 | |||
| 22 Jan | 1487.05 | 0 | 0.00 | 5.15 | 0 | 0 | 0 | |||
| 21 Jan | 1504.35 | 0 | 0.00 | 4.17 | 0 | 0 | 0 | |||
| 20 Jan | 1546.35 | 0 | 0.00 | 2.73 | 0 | 0 | 0 | |||
| 17 Jan | 1596.95 | 0 | 0.00 | 0.49 | 0 | 0 | 0 | |||
| 16 Jan | 1587.60 | 0 | 0.00 | 0.92 | 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 | 0.90 | 0 | 0 | 0 | |||
| 10 Jan | 1663.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Jan | 1727.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Jan | 1764.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 1779.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 1776.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Jan | 1824.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 1835.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Jan | 1826.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Dec | 1789.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Dec | 1771.00 | 0 | - | 0 | 0 | 0 | ||||
For Voltas Ltd - strike price 1640 expiring on 27MAR2025
Delta for 1640 CE is 0.03
Historical price for 1640 CE is as follows
On 13 Mar VOLTAS was trading at 1402.55. The strike last trading price was 1.25, which was -1.25 lower than the previous day. The implied volatity was 41.38, the open interest changed by -33 which decreased total open position to 248
On 12 Mar VOLTAS was trading at 1445.45. The strike last trading price was 2.6, which was 0.7 higher than the previous day. The implied volatity was 37.12, the open interest changed by 94 which increased total open position to 281
On 11 Mar VOLTAS was trading at 1406.10. The strike last trading price was 2.05, which was -0.05 lower than the previous day. The implied volatity was 39.62, the open interest changed by -3 which decreased total open position to 186
On 10 Mar VOLTAS was trading at 1397.75. The strike last trading price was 2, which was -0.25 lower than the previous day. The implied volatity was 41.07, the open interest changed by 35 which increased total open position to 190
On 7 Mar VOLTAS was trading at 1405.45. The strike last trading price was 2.25, which was -0.45 lower than the previous day. The implied volatity was 36.65, the open interest changed by 12 which increased total open position to 155
On 6 Mar VOLTAS was trading at 1406.25. The strike last trading price was 2.6, which was -0.25 lower than the previous day. The implied volatity was 36.94, the open interest changed by 27 which increased total open position to 143
On 5 Mar VOLTAS was trading at 1387.80. The strike last trading price was 2.95, which was -0.95 lower than the previous day. The implied volatity was 38.77, the open interest changed by -73 which decreased total open position to 115
On 4 Mar VOLTAS was trading at 1409.55. The strike last trading price was 3.9, which was 0.8 higher than the previous day. The implied volatity was 37.66, the open interest changed by 35 which increased total open position to 188
On 3 Mar VOLTAS was trading at 1366.15. The strike last trading price was 3, which was 1.05 higher than the previous day. The implied volatity was 40.70, the open interest changed by 151 which increased total open position to 152
On 28 Feb VOLTAS was trading at 1320.10. The strike last trading price was 1.95, which was 0 lower than the previous day. The implied volatity was 40.93, the open interest changed by 1 which increased total open position to 1
On 27 Feb VOLTAS was trading at 1312.65. The strike last trading price was 1.95, 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 26 Feb VOLTAS was trading at 1279.00. The strike last trading price was 1.95, 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 25 Feb VOLTAS was trading at 1277.70. The strike last trading price was 1.95, 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 24 Feb VOLTAS was trading at 1277.15. The strike last trading price was 1.95, 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 19 Feb VOLTAS was trading at 1284.10. The strike last trading price was 1.95, which was -174.15 lower than the previous day. The implied volatity was 39.55, the open interest changed by 5 which increased total open position to 5
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 6.06, 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 6.32, 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 4.52, 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 5.15, 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 4.17, 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 2.73, 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 0.49, 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 0.92, 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 0.90, 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 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 8 Jan VOLTAS was trading at 1764.45. 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 7 Jan VOLTAS was trading at 1779.70. 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 6 Jan VOLTAS was trading at 1776.00. 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 3 Jan VOLTAS was trading at 1824.70. 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 2 Jan VOLTAS was trading at 1835.80. 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 1 Jan VOLTAS was trading at 1826.95. 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 31 Dec VOLTAS was trading at 1789.95. 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 30 Dec VOLTAS was trading at 1771.00. 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 1640 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1402.55 | 75.2 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1445.45 | 75.2 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1406.10 | 75.2 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1397.75 | 75.2 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 1405.45 | 75.2 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1406.25 | 75.2 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1387.80 | 75.2 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1409.55 | 75.2 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 1366.15 | 75.2 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 1320.10 | 75.2 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1312.65 | 75.2 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1279.00 | 75.2 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1277.70 | 75.2 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1277.15 | 75.2 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1284.10 | 75.2 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1474.10 | 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 | 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 | 0.73 | 0 | 0 | 0 |
| 14 Jan | 1637.65 | 0 | 0.00 | 1.10 | 0 | 0 | 0 |
| 13 Jan | 1591.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Jan | 1663.50 | 0 | 0.00 | 2.02 | 0 | 0 | 0 |
| 9 Jan | 1727.90 | 0 | 0.00 | 4.17 | 0 | 0 | 0 |
| 8 Jan | 1764.45 | 0 | 0.00 | 5.24 | 0 | 0 | 0 |
| 7 Jan | 1779.70 | 0 | 0.00 | 5.76 | 0 | 0 | 0 |
| 6 Jan | 1776.00 | 0 | 0.00 | 5.67 | 0 | 0 | 0 |
| 3 Jan | 1824.70 | 0 | 0.00 | 6.88 | 0 | 0 | 0 |
| 2 Jan | 1835.80 | 0 | 0.00 | 7.07 | 0 | 0 | 0 |
| 1 Jan | 1826.95 | 0 | 0.00 | 6.68 | 0 | 0 | 0 |
| 31 Dec | 1789.95 | 0 | 0.00 | 5.92 | 0 | 0 | 0 |
| 30 Dec | 1771.00 | 0 | 5.32 | 0 | 0 | 0 | |
For Voltas Ltd - strike price 1640 expiring on 27MAR2025
Delta for 1640 PE is -
Historical price for 1640 PE is as follows
On 13 Mar VOLTAS was trading at 1402.55. The strike last trading price was 75.2, 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 12 Mar VOLTAS was trading at 1445.45. The strike last trading price was 75.2, 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 11 Mar VOLTAS was trading at 1406.10. The strike last trading price was 75.2, 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 10 Mar VOLTAS was trading at 1397.75. The strike last trading price was 75.2, 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 Mar VOLTAS was trading at 1405.45. The strike last trading price was 75.2, 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 Mar VOLTAS was trading at 1406.25. The strike last trading price was 75.2, 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 5 Mar VOLTAS was trading at 1387.80. The strike last trading price was 75.2, 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 75.2, 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 75.2, 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 75.2, 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 75.2, 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 75.2, 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 75.2, 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 75.2, 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 75.2, 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 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 -, 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 0.73, 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 1.10, 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 2.02, 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 0.00 lower than the previous day. The implied volatity was 4.17, the open interest changed by 0 which decreased total open position to 0
On 8 Jan VOLTAS was trading at 1764.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.24, the open interest changed by 0 which decreased total open position to 0
On 7 Jan VOLTAS was trading at 1779.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.76, the open interest changed by 0 which decreased total open position to 0
On 6 Jan VOLTAS was trading at 1776.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.67, the open interest changed by 0 which decreased total open position to 0
On 3 Jan VOLTAS was trading at 1824.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 6.88, the open interest changed by 0 which decreased total open position to 0
On 2 Jan VOLTAS was trading at 1835.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 7.07, the open interest changed by 0 which decreased total open position to 0
On 1 Jan VOLTAS was trading at 1826.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 6.68, the open interest changed by 0 which decreased total open position to 0
On 31 Dec VOLTAS was trading at 1789.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.92, the open interest changed by 0 which decreased total open position to 0
On 30 Dec VOLTAS was trading at 1771.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 5.32, the open interest changed by 0 which decreased total open position to 0
