VOLTAS
Voltas Ltd
Historical option data for VOLTAS
24 Apr 2026 01:28 PM IST
| VOLTAS 28-Apr-2026 (4d) 1700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.29
Gamma: 0.00031
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1442.60 | 0.4 | 0 | 56.99 | 0 | 0 | 60 | |||||||||
| 23 Apr | 1445.50 | 0.4 | -0.25 | 56.99 | 4 | -2 | 59 | |||||||||
| 22 Apr | 1481.60 | 0.65 | 0.55 | - | 0 | 0 | 61 | |||||||||
| 21 Apr | 1457.20 | 0.65 | 0.55 | 47.33 | 0 | 0 | 61 | |||||||||
| 20 Apr | 1438.00 | 0.65 | -0.15000000000000002 | 47.33 | 10 | 0 | 66 | |||||||||
| 17 Apr | 1440.10 | 0.8 | 0.35000000000000003 | 43.8 | 19 | -3 | 65 | |||||||||
| 16 Apr | 1408.80 | 0.45 | 0 | 42.77 | 1 | 0 | 68 | |||||||||
| 15 Apr | 1402.20 | 0.45 | -0.45 | 42.77 | 1 | 0 | 69 | |||||||||
| 13 Apr | 1361.60 | 0.9 | 0.25 | 50.18 | 16 | 2 | 71 | |||||||||
| 10 Apr | 1315.60 | 0.6 | -0.050000000000000044 | - | 0 | 0 | 69 | |||||||||
| 9 Apr | 1283.90 | 0.6 | -0.05 | - | 66 | -27 | 76 | |||||||||
| 8 Apr | 1264.80 | 0.7 | 0.3 | 53.84 | 105 | -21 | 103 | |||||||||
| 7 Apr | 1220.20 | 0.4 | -0.1 | - | 4 | -1 | 126 | |||||||||
| 6 Apr | 1252.00 | 0.5 | -0.25 | - | 4 | 0 | 131 | |||||||||
| 2 Apr | 1235.40 | 0.75 | -0.3 | 50.95 | 76 | 60 | 132 | |||||||||
| 1 Apr | 1249.70 | 1.05 | -0.25 | 51.81 | 11 | 0 | 72 | |||||||||
| 30 Mar | 1272.80 | 1.3 | -1 | 46.89 | 29 | 0 | 72 | |||||||||
| 27 Mar | 1322.60 | 2.3 | -0.2 | 43.89 | 5 | 1 | 72 | |||||||||
| 25 Mar | 1368.80 | 2.6 | 1 | 37.45 | 46 | 14 | 70 | |||||||||
| 24 Mar | 1302.10 | 1.6 | 0 | 41.68 | 1 | 0 | 56 | |||||||||
| 23 Mar | 1251.20 | 1.6 | -1.1 | 46.96 | 25 | -3 | 68 | |||||||||
| 20 Mar | 1324.50 | 2.7 | -1 | 40.33 | 4 | 1 | 72 | |||||||||
| 19 Mar | 1347.20 | 3.7 | -2.3 | 39.11 | 31 | -7 | 71 | |||||||||
| 18 Mar | 1422.60 | 6 | 0.15 | 34.43 | 53 | 21 | 79 | |||||||||
| 17 Mar | 1420.40 | 5.85 | -2 | 34.64 | 20 | 0 | 58 | |||||||||
| 16 Mar | 1406.40 | 8.05 | -1.25 | 38.51 | 31 | 8 | 58 | |||||||||
| 13 Mar | 1414.20 | 9.3 | -6.2 | 38.13 | 32 | 6 | 51 | |||||||||
| 12 Mar | 1449.40 | 15.5 | -0.05 | 38.33 | 21 | 9 | 44 | |||||||||
| 11 Mar | 1471.40 | 15.05 | 0.55 | 34.93 | 46 | 11 | 35 | |||||||||
| 10 Mar | 1448.90 | 14.5 | 2.4 | 36 | 8 | 0 | 23 | |||||||||
| 9 Mar | 1436.50 | 13 | -2.5 | 36.56 | 19 | 9 | 23 | |||||||||
| 6 Mar | 1478.40 | 15.5 | -1.35 | - | 0 | 1 | 0 | |||||||||
| 5 Mar | 1485.30 | 15.5 | -1.35 | 31.24 | 3 | 0 | 13 | |||||||||
|
|
||||||||||||||||
| 4 Mar | 1438.90 | 16.85 | 2.8 | 38.18 | 1 | 0 | 12 | |||||||||
| 2 Mar | 1499.10 | 16.15 | -26.45 | 28.83 | 26 | 12 | 12 | |||||||||
| 27 Feb | 1561.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1544.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Voltas Ltd - strike price 1700 expiring on 28APR2026
Delta for 1700 CE is 0.01
Historical price for 1700 CE is as follows
On 24 Apr VOLTAS was trading at 1442.60. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 56.99, the open interest changed by 0 which decreased total open position to 60
On 23 Apr VOLTAS was trading at 1445.50. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 56.99, the open interest changed by -2 which decreased total open position to 59
On 22 Apr VOLTAS was trading at 1481.60. The strike last trading price was 0.65, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61
On 21 Apr VOLTAS was trading at 1457.20. The strike last trading price was 0.65, which was 0.55 higher than the previous day. The implied volatity was 47.33, the open interest changed by 0 which decreased total open position to 61
On 20 Apr VOLTAS was trading at 1438.00. The strike last trading price was 0.65, which was -0.15000000000000002 lower than the previous day. The implied volatity was 47.33, the open interest changed by 0 which decreased total open position to 66
On 17 Apr VOLTAS was trading at 1440.10. The strike last trading price was 0.8, which was 0.35000000000000003 higher than the previous day. The implied volatity was 43.8, the open interest changed by -3 which decreased total open position to 65
On 16 Apr VOLTAS was trading at 1408.80. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 42.77, the open interest changed by 0 which decreased total open position to 68
On 15 Apr VOLTAS was trading at 1402.20. The strike last trading price was 0.45, which was -0.45 lower than the previous day. The implied volatity was 42.77, the open interest changed by 0 which decreased total open position to 69
On 13 Apr VOLTAS was trading at 1361.60. The strike last trading price was 0.9, which was 0.25 higher than the previous day. The implied volatity was 50.18, the open interest changed by 2 which increased total open position to 71
On 10 Apr VOLTAS was trading at 1315.60. The strike last trading price was 0.6, which was -0.050000000000000044 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69
On 9 Apr VOLTAS was trading at 1283.90. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 76
On 8 Apr VOLTAS was trading at 1264.80. The strike last trading price was 0.7, which was 0.3 higher than the previous day. The implied volatity was 53.84, the open interest changed by -21 which decreased total open position to 103
On 7 Apr VOLTAS was trading at 1220.20. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 126
On 6 Apr VOLTAS was trading at 1252.00. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 131
On 2 Apr VOLTAS was trading at 1235.40. The strike last trading price was 0.75, which was -0.3 lower than the previous day. The implied volatity was 50.95, the open interest changed by 60 which increased total open position to 132
On 1 Apr VOLTAS was trading at 1249.70. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was 51.81, the open interest changed by 0 which decreased total open position to 72
On 30 Mar VOLTAS was trading at 1272.80. The strike last trading price was 1.3, which was -1 lower than the previous day. The implied volatity was 46.89, the open interest changed by 0 which decreased total open position to 72
On 27 Mar VOLTAS was trading at 1322.60. The strike last trading price was 2.3, which was -0.2 lower than the previous day. The implied volatity was 43.89, the open interest changed by 1 which increased total open position to 72
On 25 Mar VOLTAS was trading at 1368.80. The strike last trading price was 2.6, which was 1 higher than the previous day. The implied volatity was 37.45, the open interest changed by 14 which increased total open position to 70
On 24 Mar VOLTAS was trading at 1302.10. The strike last trading price was 1.6, which was 0 lower than the previous day. The implied volatity was 41.68, the open interest changed by 0 which decreased total open position to 56
On 23 Mar VOLTAS was trading at 1251.20. The strike last trading price was 1.6, which was -1.1 lower than the previous day. The implied volatity was 46.96, the open interest changed by -3 which decreased total open position to 68
On 20 Mar VOLTAS was trading at 1324.50. The strike last trading price was 2.7, which was -1 lower than the previous day. The implied volatity was 40.33, the open interest changed by 1 which increased total open position to 72
On 19 Mar VOLTAS was trading at 1347.20. The strike last trading price was 3.7, which was -2.3 lower than the previous day. The implied volatity was 39.11, the open interest changed by -7 which decreased total open position to 71
On 18 Mar VOLTAS was trading at 1422.60. The strike last trading price was 6, which was 0.15 higher than the previous day. The implied volatity was 34.43, the open interest changed by 21 which increased total open position to 79
On 17 Mar VOLTAS was trading at 1420.40. The strike last trading price was 5.85, which was -2 lower than the previous day. The implied volatity was 34.64, the open interest changed by 0 which decreased total open position to 58
On 16 Mar VOLTAS was trading at 1406.40. The strike last trading price was 8.05, which was -1.25 lower than the previous day. The implied volatity was 38.51, the open interest changed by 8 which increased total open position to 58
On 13 Mar VOLTAS was trading at 1414.20. The strike last trading price was 9.3, which was -6.2 lower than the previous day. The implied volatity was 38.13, the open interest changed by 6 which increased total open position to 51
On 12 Mar VOLTAS was trading at 1449.40. The strike last trading price was 15.5, which was -0.05 lower than the previous day. The implied volatity was 38.33, the open interest changed by 9 which increased total open position to 44
On 11 Mar VOLTAS was trading at 1471.40. The strike last trading price was 15.05, which was 0.55 higher than the previous day. The implied volatity was 34.93, the open interest changed by 11 which increased total open position to 35
On 10 Mar VOLTAS was trading at 1448.90. The strike last trading price was 14.5, which was 2.4 higher than the previous day. The implied volatity was 36, the open interest changed by 0 which decreased total open position to 23
On 9 Mar VOLTAS was trading at 1436.50. The strike last trading price was 13, which was -2.5 lower than the previous day. The implied volatity was 36.56, the open interest changed by 9 which increased total open position to 23
On 6 Mar VOLTAS was trading at 1478.40. The strike last trading price was 15.5, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 5 Mar VOLTAS was trading at 1485.30. The strike last trading price was 15.5, which was -1.35 lower than the previous day. The implied volatity was 31.24, the open interest changed by 0 which decreased total open position to 13
On 4 Mar VOLTAS was trading at 1438.90. The strike last trading price was 16.85, which was 2.8 higher than the previous day. The implied volatity was 38.18, the open interest changed by 0 which decreased total open position to 12
On 2 Mar VOLTAS was trading at 1499.10. The strike last trading price was 16.15, which was -26.45 lower than the previous day. The implied volatity was 28.83, the open interest changed by 12 which increased total open position to 12
On 27 Feb VOLTAS was trading at 1561.30. 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 26 Feb VOLTAS was trading at 1544.50. 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
| VOLTAS 28-Apr-2026 (4d) 1700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.99
Vega: 0
Theta: -0.13
Gamma: 0.00032
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1442.60 | 255 | -3 | 64.58 | 2 | 0 | 3 |
| 23 Apr | 1445.50 | 258 | -23.80000000000001 | 96.09 | 1 | 0 | 3 |
| 22 Apr | 1481.60 | 281.8 | 281.8 | - | 0 | 0 | 3 |
| 21 Apr | 1457.20 | 281.8 | 281.8 | - | 0 | 0 | 3 |
| 20 Apr | 1438.00 | 281.8 | 281.8 | - | 0 | 0 | 3 |
| 17 Apr | 1440.10 | 281.8 | 281.8 | 67.59 | 0 | 0 | 3 |
| 16 Apr | 1408.80 | 281.8 | -17.899999999999977 | 67.59 | 2 | 0 | 4 |
| 15 Apr | 1402.20 | 299.7 | -74.60000000000002 | 63.14 | 2 | 0 | 5 |
| 13 Apr | 1361.60 | 374.3 | -20.69999999999999 | 53.48 | 1 | 0 | 5 |
| 10 Apr | 1315.60 | 395 | -39 | 84.07 | 3 | 0 | 3 |
| 9 Apr | 1283.90 | 434 | 101.05 | - | 0 | 0 | 0 |
| 8 Apr | 1264.80 | 434 | 101.05 | - | 0 | 0 | 3 |
| 7 Apr | 1220.20 | 434 | 101.05 | - | 0 | 0 | 3 |
| 6 Apr | 1252.00 | 434 | 101.05 | - | 0 | 0 | 3 |
| 2 Apr | 1235.40 | 434 | 101.05 | - | 0 | 0 | 3 |
| 1 Apr | 1249.70 | 434 | 101.05 | - | 0 | 0 | 3 |
| 30 Mar | 1272.80 | 434 | 101.05 | - | 7 | 2 | 2 |
| 27 Mar | 1322.60 | 332.95 | 69.9 | - | 0 | 0 | 0 |
| 25 Mar | 1368.80 | 332.95 | 69.9 | - | 0 | 0 | 0 |
| 24 Mar | 1302.10 | 332.95 | 69.9 | - | 0 | 0 | 0 |
| 23 Mar | 1251.20 | 332.95 | 69.9 | - | 0 | 0 | 0 |
| 20 Mar | 1324.50 | 332.95 | 69.9 | - | 0 | 0 | 0 |
| 19 Mar | 1347.20 | 332.95 | 69.9 | - | 0 | 0 | 0 |
| 18 Mar | 1422.60 | 332.95 | 69.9 | - | 0 | 0 | 0 |
| 17 Mar | 1420.40 | 332.95 | 69.9 | - | 2 | 0 | 0 |
| 16 Mar | 1406.40 | 332.95 | 69.9 | - | 2 | -2 | 0 |
| 13 Mar | 1414.20 | 332.95 | 69.9 | 74.38 | 2 | 0 | 2 |
| 12 Mar | 1449.40 | 263.05 | 77.85 | 50.36 | 2 | 0 | 0 |
| 11 Mar | 1471.40 | 185.2 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1448.90 | 185.2 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1436.50 | 185.2 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1478.40 | 185.2 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1485.30 | 185.2 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1438.90 | 185.2 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1499.10 | 185.2 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1561.30 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1544.50 | 0 | 0 | - | 0 | 0 | 0 |
For Voltas Ltd - strike price 1700 expiring on 28APR2026
Delta for 1700 PE is -0.99
Historical price for 1700 PE is as follows
On 24 Apr VOLTAS was trading at 1442.60. The strike last trading price was 255, which was -3 lower than the previous day. The implied volatity was 64.58, the open interest changed by 0 which decreased total open position to 3
On 23 Apr VOLTAS was trading at 1445.50. The strike last trading price was 258, which was -23.80000000000001 lower than the previous day. The implied volatity was 96.09, the open interest changed by 0 which decreased total open position to 3
On 22 Apr VOLTAS was trading at 1481.60. The strike last trading price was 281.8, which was 281.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 Apr VOLTAS was trading at 1457.20. The strike last trading price was 281.8, which was 281.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Apr VOLTAS was trading at 1438.00. The strike last trading price was 281.8, which was 281.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Apr VOLTAS was trading at 1440.10. The strike last trading price was 281.8, which was 281.8 higher than the previous day. The implied volatity was 67.59, the open interest changed by 0 which decreased total open position to 3
On 16 Apr VOLTAS was trading at 1408.80. The strike last trading price was 281.8, which was -17.899999999999977 lower than the previous day. The implied volatity was 67.59, 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 299.7, which was -74.60000000000002 lower than the previous day. The implied volatity was 63.14, the open interest changed by 0 which decreased total open position to 5
On 13 Apr VOLTAS was trading at 1361.60. The strike last trading price was 374.3, which was -20.69999999999999 lower than the previous day. The implied volatity was 53.48, the open interest changed by 0 which decreased total open position to 5
On 10 Apr VOLTAS was trading at 1315.60. The strike last trading price was 395, which was -39 lower than the previous day. The implied volatity was 84.07, the open interest changed by 0 which decreased total open position to 3
On 9 Apr VOLTAS was trading at 1283.90. The strike last trading price was 434, which was 101.05 higher 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 434, which was 101.05 higher than the previous day. The implied volatity was -, 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 434, which was 101.05 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 434, which was 101.05 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 434, which was 101.05 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 434, which was 101.05 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 434, which was 101.05 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 27 Mar VOLTAS was trading at 1322.60. The strike last trading price was 332.95, which was 69.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar VOLTAS was trading at 1368.80. The strike last trading price was 332.95, which was 69.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar VOLTAS was trading at 1302.10. The strike last trading price was 332.95, which was 69.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar VOLTAS was trading at 1251.20. The strike last trading price was 332.95, which was 69.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar VOLTAS was trading at 1324.50. The strike last trading price was 332.95, which was 69.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar VOLTAS was trading at 1347.20. The strike last trading price was 332.95, which was 69.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar VOLTAS was trading at 1422.60. The strike last trading price was 332.95, which was 69.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar VOLTAS was trading at 1420.40. The strike last trading price was 332.95, which was 69.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar VOLTAS was trading at 1406.40. The strike last trading price was 332.95, which was 69.9 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0
On 13 Mar VOLTAS was trading at 1414.20. The strike last trading price was 332.95, which was 69.9 higher than the previous day. The implied volatity was 74.38, the open interest changed by 0 which decreased total open position to 2
On 12 Mar VOLTAS was trading at 1449.40. The strike last trading price was 263.05, which was 77.85 higher than the previous day. The implied volatity was 50.36, 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 185.2, 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 1448.90. The strike last trading price was 185.2, 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 9 Mar VOLTAS was trading at 1436.50. The strike last trading price was 185.2, 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 1478.40. The strike last trading price was 185.2, 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 1485.30. The strike last trading price was 185.2, 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 1438.90. The strike last trading price was 185.2, 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 2 Mar VOLTAS was trading at 1499.10. The strike last trading price was 185.2, 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 1561.30. 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 26 Feb VOLTAS was trading at 1544.50. 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
