VOLTAS
Voltas Ltd
Historical option data for VOLTAS
13 Mar 2025 04:12 PM IST
| VOLTAS 27MAR2025 1680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.13
Theta: -0.21
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1402.55 | 0.85 | -0.6 | 43.90 | 135 | 35 | 540 | |||
| 12 Mar | 1445.45 | 1.45 | 0.15 | 38.41 | 194 | 30 | 504 | |||
| 11 Mar | 1406.10 | 1.25 | -0.05 | 41.19 | 140 | 20 | 473 | |||
| 10 Mar | 1397.75 | 1.3 | -0.3 | 42.82 | 184 | 37 | 454 | |||
| 7 Mar | 1405.45 | 1.6 | -0.15 | 38.93 | 56 | 3 | 417 | |||
| 6 Mar | 1406.25 | 1.8 | 0 | 38.91 | 113 | -16 | 407 | |||
| 5 Mar | 1387.80 | 1.8 | -0.8 | 39.62 | 260 | 13 | 423 | |||
| 4 Mar | 1409.55 | 2.6 | 0.85 | 39.06 | 365 | 69 | 410 | |||
| 3 Mar | 1366.15 | 1.95 | 1.1 | 41.66 | 400 | 150 | 338 | |||
| 28 Feb | 1320.10 | 0.8 | -0.55 | 39.06 | 144 | 136 | 188 | |||
| 27 Feb | 1312.65 | 1.35 | 0.05 | 42.77 | 52 | 29 | 52 | |||
| 26 Feb | 1279.00 | 1.3 | -0.4 | 44.53 | 3 | 2 | 23 | |||
| 25 Feb | 1277.70 | 1.3 | -0.4 | 44.53 | 3 | 2 | 23 | |||
| 24 Feb | 1277.15 | 1.7 | -0.3 | 46.02 | 6 | 1 | 21 | |||
| 19 Feb | 1284.10 | 2 | -151.65 | 42.98 | 61 | 21 | 21 | |||
| 23 Jan | 1497.65 | 153.65 | 0.00 | 5.91 | 0 | 0 | 0 | |||
| 22 Jan | 1487.05 | 153.65 | 0.00 | 6.51 | 0 | 0 | 0 | |||
| 21 Jan | 1504.35 | 153.65 | 0.00 | 5.56 | 0 | 0 | 0 | |||
| 20 Jan | 1546.35 | 153.65 | 0.00 | 3.99 | 0 | 0 | 0 | |||
| 17 Jan | 1596.95 | 153.65 | 0.00 | 2.02 | 0 | 0 | 0 | |||
| 16 Jan | 1587.60 | 153.65 | 0.00 | 2.47 | 0 | 0 | 0 | |||
| 15 Jan | 1625.15 | 153.65 | 0.00 | 0.99 | 0 | 0 | 0 | |||
| 14 Jan | 1637.65 | 153.65 | 0.00 | 0.50 | 0 | 0 | 0 | |||
| 13 Jan | 1591.90 | 153.65 | 153.65 | 1.95 | 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 1680 expiring on 27MAR2025
Delta for 1680 CE is 0.02
Historical price for 1680 CE is as follows
On 13 Mar VOLTAS was trading at 1402.55. The strike last trading price was 0.85, which was -0.6 lower than the previous day. The implied volatity was 43.90, the open interest changed by 35 which increased total open position to 540
On 12 Mar VOLTAS was trading at 1445.45. The strike last trading price was 1.45, which was 0.15 higher than the previous day. The implied volatity was 38.41, the open interest changed by 30 which increased total open position to 504
On 11 Mar VOLTAS was trading at 1406.10. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was 41.19, the open interest changed by 20 which increased total open position to 473
On 10 Mar VOLTAS was trading at 1397.75. The strike last trading price was 1.3, which was -0.3 lower than the previous day. The implied volatity was 42.82, the open interest changed by 37 which increased total open position to 454
On 7 Mar VOLTAS was trading at 1405.45. The strike last trading price was 1.6, which was -0.15 lower than the previous day. The implied volatity was 38.93, the open interest changed by 3 which increased total open position to 417
On 6 Mar VOLTAS was trading at 1406.25. The strike last trading price was 1.8, which was 0 lower than the previous day. The implied volatity was 38.91, the open interest changed by -16 which decreased total open position to 407
On 5 Mar VOLTAS was trading at 1387.80. The strike last trading price was 1.8, which was -0.8 lower than the previous day. The implied volatity was 39.62, the open interest changed by 13 which increased total open position to 423
On 4 Mar VOLTAS was trading at 1409.55. The strike last trading price was 2.6, which was 0.85 higher than the previous day. The implied volatity was 39.06, the open interest changed by 69 which increased total open position to 410
On 3 Mar VOLTAS was trading at 1366.15. The strike last trading price was 1.95, which was 1.1 higher than the previous day. The implied volatity was 41.66, the open interest changed by 150 which increased total open position to 338
On 28 Feb VOLTAS was trading at 1320.10. The strike last trading price was 0.8, which was -0.55 lower than the previous day. The implied volatity was 39.06, the open interest changed by 136 which increased total open position to 188
On 27 Feb VOLTAS was trading at 1312.65. The strike last trading price was 1.35, which was 0.05 higher than the previous day. The implied volatity was 42.77, the open interest changed by 29 which increased total open position to 52
On 26 Feb VOLTAS was trading at 1279.00. The strike last trading price was 1.3, which was -0.4 lower than the previous day. The implied volatity was 44.53, the open interest changed by 2 which increased total open position to 23
On 25 Feb VOLTAS was trading at 1277.70. The strike last trading price was 1.3, which was -0.4 lower than the previous day. The implied volatity was 44.53, the open interest changed by 2 which increased total open position to 23
On 24 Feb VOLTAS was trading at 1277.15. The strike last trading price was 1.7, which was -0.3 lower than the previous day. The implied volatity was 46.02, the open interest changed by 1 which increased total open position to 21
On 19 Feb VOLTAS was trading at 1284.10. The strike last trading price was 2, which was -151.65 lower than the previous day. The implied volatity was 42.98, the open interest changed by 21 which increased total open position to 21
On 23 Jan VOLTAS was trading at 1497.65. The strike last trading price was 153.65, which was 0.00 lower than the previous day. The implied volatity was 5.91, 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 153.65, which was 0.00 lower than the previous day. The implied volatity was 6.51, 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 153.65, which was 0.00 lower than the previous day. The implied volatity was 5.56, 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 153.65, which was 0.00 lower than the previous day. The implied volatity was 3.99, 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 153.65, 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 16 Jan VOLTAS was trading at 1587.60. The strike last trading price was 153.65, which was 0.00 lower than the previous day. The implied volatity was 2.47, 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 153.65, which was 0.00 lower than the previous day. The implied volatity was 0.99, 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 153.65, which was 0.00 lower than the previous day. The implied volatity was 0.50, 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 153.65, which was 153.65 higher than the previous day. The implied volatity was 1.95, 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 1680 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 | 233.2 | 0.2 | 0.00 | 0 | 4 | 0 |
| 12 Mar | 1445.45 | 233.2 | -51.8 | 52.66 | 5 | 3 | 55 |
| 11 Mar | 1406.10 | 285 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 1397.75 | 285 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 1405.45 | 285 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 1406.25 | 285 | 0 | 0.00 | 0 | -1 | 0 |
| 5 Mar | 1387.80 | 285 | -95 | 52.75 | 1 | 0 | 53 |
| 4 Mar | 1409.55 | 380 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 1366.15 | 380 | 0 | 0.00 | 0 | 1 | 0 |
| 28 Feb | 1320.10 | 380 | 22.5 | - | 1 | 1 | 52 |
| 27 Feb | 1312.65 | 355 | -37 | - | 48 | 44 | 51 |
| 26 Feb | 1279.00 | 392 | 2 | 55.42 | 3 | 3 | 6 |
| 25 Feb | 1277.70 | 392 | 2 | 55.42 | 3 | 2 | 6 |
| 24 Feb | 1277.15 | 390 | 298 | - | 4 | 0 | 0 |
| 19 Feb | 1284.10 | 92 | 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 | 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 | 0.56 | 0 | 0 | 0 |
| 9 Jan | 1727.90 | 0 | 0.00 | 2.85 | 0 | 0 | 0 |
| 8 Jan | 1764.45 | 0 | 0.00 | 3.96 | 0 | 0 | 0 |
| 7 Jan | 1779.70 | 0 | 0.00 | 4.51 | 0 | 0 | 0 |
| 6 Jan | 1776.00 | 0 | 0.00 | 4.43 | 0 | 0 | 0 |
| 3 Jan | 1824.70 | 0 | 0.00 | 5.70 | 0 | 0 | 0 |
| 2 Jan | 1835.80 | 0 | 0.00 | 5.90 | 0 | 0 | 0 |
| 1 Jan | 1826.95 | 0 | 0.00 | 5.51 | 0 | 0 | 0 |
| 31 Dec | 1789.95 | 0 | 0.00 | 4.72 | 0 | 0 | 0 |
| 30 Dec | 1771.00 | 0 | 4.11 | 0 | 0 | 0 | |
For Voltas Ltd - strike price 1680 expiring on 27MAR2025
Delta for 1680 PE is 0.00
Historical price for 1680 PE is as follows
On 13 Mar VOLTAS was trading at 1402.55. The strike last trading price was 233.2, which was 0.2 higher than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 12 Mar VOLTAS was trading at 1445.45. The strike last trading price was 233.2, which was -51.8 lower than the previous day. The implied volatity was 52.66, the open interest changed by 3 which increased total open position to 55
On 11 Mar VOLTAS was trading at 1406.10. The strike last trading price was 285, 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 285, 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 Mar VOLTAS was trading at 1405.45. The strike last trading price was 285, 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 6 Mar VOLTAS was trading at 1406.25. The strike last trading price was 285, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 5 Mar VOLTAS was trading at 1387.80. The strike last trading price was 285, which was -95 lower than the previous day. The implied volatity was 52.75, the open interest changed by 0 which decreased total open position to 53
On 4 Mar VOLTAS was trading at 1409.55. The strike last trading price was 380, 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 3 Mar VOLTAS was trading at 1366.15. The strike last trading price was 380, 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 28 Feb VOLTAS was trading at 1320.10. The strike last trading price was 380, which was 22.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 52
On 27 Feb VOLTAS was trading at 1312.65. The strike last trading price was 355, which was -37 lower than the previous day. The implied volatity was -, the open interest changed by 44 which increased total open position to 51
On 26 Feb VOLTAS was trading at 1279.00. The strike last trading price was 392, which was 2 higher than the previous day. The implied volatity was 55.42, the open interest changed by 3 which increased total open position to 6
On 25 Feb VOLTAS was trading at 1277.70. The strike last trading price was 392, which was 2 higher than the previous day. The implied volatity was 55.42, the open interest changed by 2 which increased total open position to 6
On 24 Feb VOLTAS was trading at 1277.15. The strike last trading price was 390, which was 298 higher 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 92, 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 -, 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 0.56, 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 2.85, 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 3.96, 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 4.51, 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 4.43, 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 5.70, 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 5.90, 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 5.51, 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 4.72, 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 4.11, the open interest changed by 0 which decreased total open position to 0
