VOLTAS
Voltas Ltd
Historical option data for VOLTAS
18 Oct 2024 11:03 AM IST
| VOLTAS 1700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1860.70 | 126.6 | -41.35 | 600 | 0 | 58,200 | ||||
| 17 Oct | 1834.60 | 167.95 | -22.55 | 5,400 | -600 | 58,200 | ||||
| 16 Oct | 1881.30 | 190.5 | 83.50 | 20,400 | -3,000 | 58,800 | ||||
| 15 Oct | 1811.10 | 107 | 1.00 | 1,800 | 600 | 61,200 | ||||
| 14 Oct | 1794.50 | 106 | -8.00 | 12,600 | 0 | 61,800 | ||||
| 11 Oct | 1789.45 | 114 | 12.60 | 16,200 | 7,200 | 60,600 | ||||
| 10 Oct | 1776.70 | 101.4 | -25.25 | 5,400 | 3,000 | 53,400 | ||||
| 9 Oct | 1786.50 | 126.65 | 5.05 | 7,800 | 2,400 | 48,600 | ||||
| 8 Oct | 1800.90 | 121.6 | 21.95 | 4,200 | -1,200 | 45,000 | ||||
| 7 Oct | 1757.20 | 99.65 | -36.80 | 39,600 | 18,000 | 46,200 | ||||
| 4 Oct | 1809.60 | 136.45 | -28.80 | 15,000 | -5,400 | 28,200 | ||||
| 3 Oct | 1845.65 | 165.25 | -8.00 | 13,800 | 8,400 | 33,000 | ||||
| 1 Oct | 1854.55 | 173.25 | 9.05 | 1,800 | 600 | 24,600 | ||||
| 30 Sept | 1845.10 | 164.2 | -22.80 | 3,600 | 0 | 24,000 | ||||
| 27 Sept | 1866.70 | 187 | 11.10 | 17,400 | -1,200 | 24,000 | ||||
| 26 Sept | 1857.55 | 175.9 | -34.95 | 18,000 | 13,800 | 24,600 | ||||
| 25 Sept | 1910.85 | 210.85 | -0.15 | 6,000 | 5,400 | 10,200 | ||||
| 24 Sept | 1914.40 | 211 | 17.50 | 1,800 | 600 | 3,600 | ||||
| 23 Sept | 1882.45 | 193.5 | -14.50 | 1,800 | 1,200 | 2,400 | ||||
| 20 Sept | 1928.40 | 208 | 36.85 | 1,200 | 600 | 600 | ||||
| 19 Sept | 1929.20 | 171.15 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 1889.40 | 171.15 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 1904.05 | 171.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1916.00 | 171.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Sept | 1921.55 | 171.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1852.95 | 171.15 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1828.70 | 171.15 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1830.10 | 171.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1817.95 | 171.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1769.65 | 171.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1743.65 | 171.15 | 0 | 0 | 0 | |||||
For Voltas Ltd - strike price 1700 expiring on 31OCT2024
Delta for 1700 CE is -
Historical price for 1700 CE is as follows
On 18 Oct VOLTAS was trading at 1860.70. The strike last trading price was 126.6, which was -41.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58200
On 17 Oct VOLTAS was trading at 1834.60. The strike last trading price was 167.95, which was -22.55 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 58200
On 16 Oct VOLTAS was trading at 1881.30. The strike last trading price was 190.5, which was 83.50 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 58800
On 15 Oct VOLTAS was trading at 1811.10. The strike last trading price was 107, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 61200
On 14 Oct VOLTAS was trading at 1794.50. The strike last trading price was 106, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61800
On 11 Oct VOLTAS was trading at 1789.45. The strike last trading price was 114, which was 12.60 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 60600
On 10 Oct VOLTAS was trading at 1776.70. The strike last trading price was 101.4, which was -25.25 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 53400
On 9 Oct VOLTAS was trading at 1786.50. The strike last trading price was 126.65, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 48600
On 8 Oct VOLTAS was trading at 1800.90. The strike last trading price was 121.6, which was 21.95 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 45000
On 7 Oct VOLTAS was trading at 1757.20. The strike last trading price was 99.65, which was -36.80 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 46200
On 4 Oct VOLTAS was trading at 1809.60. The strike last trading price was 136.45, which was -28.80 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 28200
On 3 Oct VOLTAS was trading at 1845.65. The strike last trading price was 165.25, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 33000
On 1 Oct VOLTAS was trading at 1854.55. The strike last trading price was 173.25, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 24600
On 30 Sept VOLTAS was trading at 1845.10. The strike last trading price was 164.2, which was -22.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24000
On 27 Sept VOLTAS was trading at 1866.70. The strike last trading price was 187, which was 11.10 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 24000
On 26 Sept VOLTAS was trading at 1857.55. The strike last trading price was 175.9, which was -34.95 lower than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 24600
On 25 Sept VOLTAS was trading at 1910.85. The strike last trading price was 210.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 10200
On 24 Sept VOLTAS was trading at 1914.40. The strike last trading price was 211, which was 17.50 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 3600
On 23 Sept VOLTAS was trading at 1882.45. The strike last trading price was 193.5, which was -14.50 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2400
On 20 Sept VOLTAS was trading at 1928.40. The strike last trading price was 208, which was 36.85 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 19 Sept VOLTAS was trading at 1929.20. The strike last trading price was 171.15, 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 Sept VOLTAS was trading at 1889.40. The strike last trading price was 171.15, 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 Sept VOLTAS was trading at 1904.05. The strike last trading price was 171.15, 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 Sept VOLTAS was trading at 1916.00. The strike last trading price was 171.15, 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 Sept VOLTAS was trading at 1921.55. The strike last trading price was 171.15, 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 Sept VOLTAS was trading at 1852.95. The strike last trading price was 171.15, 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 Sept VOLTAS was trading at 1828.70. The strike last trading price was 171.15, 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 Sept VOLTAS was trading at 1830.10. The strike last trading price was 171.15, 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 Sept VOLTAS was trading at 1817.95. The strike last trading price was 171.15, 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 Sept VOLTAS was trading at 1769.65. The strike last trading price was 171.15, 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 Aug VOLTAS was trading at 1743.65. The strike last trading price was 171.15, 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 1700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1860.70 | 2.65 | -2.20 | 1,97,400 | 16,800 | 2,16,000 |
| 17 Oct | 1834.60 | 4.85 | 2.40 | 5,05,200 | -18,000 | 2,50,800 |
| 16 Oct | 1881.30 | 2.45 | -4.25 | 12,21,000 | -21,600 | 2,71,800 |
| 15 Oct | 1811.10 | 6.7 | -5.70 | 4,20,600 | 9,000 | 2,95,200 |
| 14 Oct | 1794.50 | 12.4 | 0.35 | 3,60,000 | 3,000 | 2,86,200 |
| 11 Oct | 1789.45 | 12.05 | -8.05 | 4,30,200 | -6,600 | 2,80,800 |
| 10 Oct | 1776.70 | 20.1 | 0.30 | 4,10,400 | -11,400 | 2,87,400 |
| 9 Oct | 1786.50 | 19.8 | 1.85 | 1,98,000 | 600 | 2,98,200 |
| 8 Oct | 1800.90 | 17.95 | -13.20 | 3,58,800 | 10,200 | 2,96,400 |
| 7 Oct | 1757.20 | 31.15 | 15.55 | 8,76,600 | 1,08,000 | 2,90,400 |
| 4 Oct | 1809.60 | 15.6 | 6.30 | 4,99,800 | 15,000 | 1,85,400 |
| 3 Oct | 1845.65 | 9.3 | 0.90 | 2,03,400 | 30,600 | 1,71,600 |
| 1 Oct | 1854.55 | 8.4 | -2.80 | 1,18,800 | -10,800 | 1,41,600 |
| 30 Sept | 1845.10 | 11.2 | 2.65 | 96,600 | -3,000 | 1,53,600 |
| 27 Sept | 1866.70 | 8.55 | -1.70 | 1,71,000 | 39,600 | 1,56,000 |
| 26 Sept | 1857.55 | 10.25 | 3.65 | 2,29,800 | 45,000 | 1,15,200 |
| 25 Sept | 1910.85 | 6.6 | -1.35 | 40,200 | 5,400 | 70,200 |
| 24 Sept | 1914.40 | 7.95 | -2.25 | 48,600 | 19,800 | 64,800 |
| 23 Sept | 1882.45 | 10.2 | 1.70 | 27,000 | 15,000 | 42,600 |
| 20 Sept | 1928.40 | 8.5 | 0.50 | 22,800 | 3,000 | 27,000 |
| 19 Sept | 1929.20 | 8 | -1.00 | 34,800 | 9,000 | 24,000 |
| 18 Sept | 1889.40 | 9 | 0.50 | 4,200 | 600 | 15,000 |
| 17 Sept | 1904.05 | 8.5 | -1.50 | 3,600 | 2,400 | 14,400 |
| 16 Sept | 1916.00 | 10 | -0.45 | 1,200 | 600 | 11,400 |
| 13 Sept | 1921.55 | 10.45 | -4.05 | 9,600 | 0 | 10,800 |
| 12 Sept | 1852.95 | 14.5 | -8.50 | 10,200 | -600 | 10,200 |
| 11 Sept | 1828.70 | 23 | -5.05 | 11,400 | 0 | 10,800 |
| 10 Sept | 1830.10 | 28.05 | -1.95 | 10,200 | 8,400 | 10,800 |
| 9 Sept | 1817.95 | 30 | -31.55 | 2,400 | 600 | 600 |
| 2 Sept | 1769.65 | 61.55 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1743.65 | 61.55 | 0 | 0 | 0 | |
For Voltas Ltd - strike price 1700 expiring on 31OCT2024
Delta for 1700 PE is -
Historical price for 1700 PE is as follows
On 18 Oct VOLTAS was trading at 1860.70. The strike last trading price was 2.65, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 216000
On 17 Oct VOLTAS was trading at 1834.60. The strike last trading price was 4.85, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 250800
On 16 Oct VOLTAS was trading at 1881.30. The strike last trading price was 2.45, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by -21600 which decreased total open position to 271800
On 15 Oct VOLTAS was trading at 1811.10. The strike last trading price was 6.7, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 295200
On 14 Oct VOLTAS was trading at 1794.50. The strike last trading price was 12.4, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 286200
On 11 Oct VOLTAS was trading at 1789.45. The strike last trading price was 12.05, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 280800
On 10 Oct VOLTAS was trading at 1776.70. The strike last trading price was 20.1, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -11400 which decreased total open position to 287400
On 9 Oct VOLTAS was trading at 1786.50. The strike last trading price was 19.8, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 298200
On 8 Oct VOLTAS was trading at 1800.90. The strike last trading price was 17.95, which was -13.20 lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 296400
On 7 Oct VOLTAS was trading at 1757.20. The strike last trading price was 31.15, which was 15.55 higher than the previous day. The implied volatity was -, the open interest changed by 108000 which increased total open position to 290400
On 4 Oct VOLTAS was trading at 1809.60. The strike last trading price was 15.6, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 185400
On 3 Oct VOLTAS was trading at 1845.65. The strike last trading price was 9.3, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 30600 which increased total open position to 171600
On 1 Oct VOLTAS was trading at 1854.55. The strike last trading price was 8.4, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 141600
On 30 Sept VOLTAS was trading at 1845.10. The strike last trading price was 11.2, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 153600
On 27 Sept VOLTAS was trading at 1866.70. The strike last trading price was 8.55, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 156000
On 26 Sept VOLTAS was trading at 1857.55. The strike last trading price was 10.25, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 115200
On 25 Sept VOLTAS was trading at 1910.85. The strike last trading price was 6.6, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 70200
On 24 Sept VOLTAS was trading at 1914.40. The strike last trading price was 7.95, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 64800
On 23 Sept VOLTAS was trading at 1882.45. The strike last trading price was 10.2, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 42600
On 20 Sept VOLTAS was trading at 1928.40. The strike last trading price was 8.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 27000
On 19 Sept VOLTAS was trading at 1929.20. The strike last trading price was 8, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 24000
On 18 Sept VOLTAS was trading at 1889.40. The strike last trading price was 9, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 15000
On 17 Sept VOLTAS was trading at 1904.05. The strike last trading price was 8.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 14400
On 16 Sept VOLTAS was trading at 1916.00. The strike last trading price was 10, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 11400
On 13 Sept VOLTAS was trading at 1921.55. The strike last trading price was 10.45, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10800
On 12 Sept VOLTAS was trading at 1852.95. The strike last trading price was 14.5, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 10200
On 11 Sept VOLTAS was trading at 1828.70. The strike last trading price was 23, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10800
On 10 Sept VOLTAS was trading at 1830.10. The strike last trading price was 28.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 10800
On 9 Sept VOLTAS was trading at 1817.95. The strike last trading price was 30, which was -31.55 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 2 Sept VOLTAS was trading at 1769.65. The strike last trading price was 61.55, 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 Aug VOLTAS was trading at 1743.65. The strike last trading price was 61.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
