VOLTAS
Voltas Ltd
Historical option data for VOLTAS
16 Sep 2024 04:12 PM IST
| VOLTAS 1700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1916.00 | 209 | 5.70 | 16,800 | -9,600 | 2,17,800 | ||||
| 13 Sept | 1921.55 | 203.3 | 47.25 | 28,200 | -18,600 | 2,28,000 | ||||
| 12 Sept | 1852.95 | 156.05 | 22.30 | 22,200 | -1,200 | 2,46,600 | ||||
| 11 Sept | 1828.70 | 133.75 | 3.60 | 24,000 | -10,800 | 2,49,600 | ||||
| 10 Sept | 1830.10 | 130.15 | 6.95 | 54,000 | -19,800 | 2,60,400 | ||||
| 9 Sept | 1817.95 | 123.2 | 22.95 | 1,32,000 | 3,600 | 2,80,200 | ||||
| 6 Sept | 1778.65 | 100.25 | -5.50 | 81,600 | -21,600 | 2,76,600 | ||||
| 5 Sept | 1783.15 | 105.75 | 3.60 | 25,800 | 1,200 | 2,98,200 | ||||
| 4 Sept | 1780.25 | 102.15 | -12.50 | 36,000 | -2,400 | 2,97,000 | ||||
| 3 Sept | 1810.95 | 114.65 | 18.65 | 2,13,600 | 16,200 | 2,99,400 | ||||
| 2 Sept | 1769.65 | 96 | 11.65 | 1,23,600 | 22,800 | 2,83,200 | ||||
|
|
||||||||||
| 30 Aug | 1743.65 | 84.35 | -2.65 | 2,15,400 | 3,000 | 2,57,400 | ||||
| 29 Aug | 1788.40 | 87 | -4.10 | 3,25,800 | 9,000 | 2,55,600 | ||||
| 28 Aug | 1771.75 | 91.1 | 18.35 | 3,73,800 | 8,400 | 2,46,600 | ||||
| 27 Aug | 1743.25 | 72.75 | 7.35 | 5,63,400 | 14,400 | 2,37,600 | ||||
| 26 Aug | 1721.05 | 65.4 | 15.65 | 10,23,600 | 37,200 | 2,72,400 | ||||
| 23 Aug | 1690.55 | 49.75 | 1.75 | 2,76,000 | 36,000 | 2,34,600 | ||||
| 22 Aug | 1683.80 | 48 | 3.00 | 1,40,400 | 10,800 | 1,98,600 | ||||
| 21 Aug | 1675.95 | 45 | 2.15 | 2,10,000 | 15,000 | 1,88,400 | ||||
| 20 Aug | 1659.15 | 42.85 | 14.35 | 5,85,000 | 63,000 | 1,74,000 | ||||
| 19 Aug | 1607.70 | 28.5 | 14.70 | 3,16,200 | 78,600 | 1,08,600 | ||||
| 16 Aug | 1535.15 | 13.8 | -5.30 | 24,000 | 11,400 | 29,400 | ||||
| 14 Aug | 1550.30 | 19.1 | -5.20 | 24,000 | 5,400 | 18,000 | ||||
| 13 Aug | 1573.35 | 24.3 | -6.30 | 13,800 | 6,600 | 12,600 | ||||
| 12 Aug | 1582.55 | 30.6 | 6,600 | 5,400 | 5,400 | |||||
For Voltas Ltd - strike price 1700 expiring on 26SEP2024
Delta for 1700 CE is -
Historical price for 1700 CE is as follows
On 16 Sept VOLTAS was trading at 1916.00. The strike last trading price was 209, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 217800
On 13 Sept VOLTAS was trading at 1921.55. The strike last trading price was 203.3, which was 47.25 higher than the previous day. The implied volatity was -, the open interest changed by -18600 which decreased total open position to 228000
On 12 Sept VOLTAS was trading at 1852.95. The strike last trading price was 156.05, which was 22.30 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 246600
On 11 Sept VOLTAS was trading at 1828.70. The strike last trading price was 133.75, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 249600
On 10 Sept VOLTAS was trading at 1830.10. The strike last trading price was 130.15, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by -19800 which decreased total open position to 260400
On 9 Sept VOLTAS was trading at 1817.95. The strike last trading price was 123.2, which was 22.95 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 280200
On 6 Sept VOLTAS was trading at 1778.65. The strike last trading price was 100.25, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by -21600 which decreased total open position to 276600
On 5 Sept VOLTAS was trading at 1783.15. The strike last trading price was 105.75, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 298200
On 4 Sept VOLTAS was trading at 1780.25. The strike last trading price was 102.15, which was -12.50 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 297000
On 3 Sept VOLTAS was trading at 1810.95. The strike last trading price was 114.65, which was 18.65 higher than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 299400
On 2 Sept VOLTAS was trading at 1769.65. The strike last trading price was 96, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 283200
On 30 Aug VOLTAS was trading at 1743.65. The strike last trading price was 84.35, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 257400
On 29 Aug VOLTAS was trading at 1788.40. The strike last trading price was 87, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 255600
On 28 Aug VOLTAS was trading at 1771.75. The strike last trading price was 91.1, which was 18.35 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 246600
On 27 Aug VOLTAS was trading at 1743.25. The strike last trading price was 72.75, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 237600
On 26 Aug VOLTAS was trading at 1721.05. The strike last trading price was 65.4, which was 15.65 higher than the previous day. The implied volatity was -, the open interest changed by 37200 which increased total open position to 272400
On 23 Aug VOLTAS was trading at 1690.55. The strike last trading price was 49.75, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 234600
On 22 Aug VOLTAS was trading at 1683.80. The strike last trading price was 48, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 198600
On 21 Aug VOLTAS was trading at 1675.95. The strike last trading price was 45, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 188400
On 20 Aug VOLTAS was trading at 1659.15. The strike last trading price was 42.85, which was 14.35 higher than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 174000
On 19 Aug VOLTAS was trading at 1607.70. The strike last trading price was 28.5, which was 14.70 higher than the previous day. The implied volatity was -, the open interest changed by 78600 which increased total open position to 108600
On 16 Aug VOLTAS was trading at 1535.15. The strike last trading price was 13.8, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 29400
On 14 Aug VOLTAS was trading at 1550.30. The strike last trading price was 19.1, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 18000
On 13 Aug VOLTAS was trading at 1573.35. The strike last trading price was 24.3, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 12600
On 12 Aug VOLTAS was trading at 1582.55. The strike last trading price was 30.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 5400
| VOLTAS 1700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1916.00 | 1.6 | -0.70 | 4,45,800 | -3,600 | 8,17,800 |
| 13 Sept | 1921.55 | 2.3 | -1.70 | 7,97,400 | 24,600 | 8,29,200 |
| 12 Sept | 1852.95 | 4 | -2.35 | 4,23,000 | 1,14,600 | 7,95,000 |
| 11 Sept | 1828.70 | 6.35 | -0.75 | 4,41,600 | 1,06,800 | 6,79,800 |
| 10 Sept | 1830.10 | 7.1 | -2.00 | 7,24,200 | -39,000 | 5,73,000 |
| 9 Sept | 1817.95 | 9.1 | -6.65 | 8,67,600 | 63,600 | 6,16,200 |
| 6 Sept | 1778.65 | 15.75 | 1.40 | 4,64,400 | -26,400 | 5,52,000 |
| 5 Sept | 1783.15 | 14.35 | -3.15 | 3,35,400 | 3,600 | 5,79,600 |
| 4 Sept | 1780.25 | 17.5 | 0.00 | 6,07,800 | 31,200 | 5,76,600 |
| 3 Sept | 1810.95 | 17.5 | -5.20 | 16,91,400 | 61,800 | 5,53,800 |
| 2 Sept | 1769.65 | 22.7 | -5.30 | 6,85,200 | 67,800 | 4,84,200 |
| 30 Aug | 1743.65 | 28 | -2.00 | 6,54,600 | 40,200 | 4,15,200 |
| 29 Aug | 1788.40 | 30 | -1.00 | 5,17,800 | 49,200 | 3,76,800 |
| 28 Aug | 1771.75 | 31 | -8.80 | 6,30,600 | 1,00,200 | 3,31,200 |
| 27 Aug | 1743.25 | 39.8 | -6.75 | 4,65,600 | 98,400 | 2,31,600 |
| 26 Aug | 1721.05 | 46.55 | -15.50 | 2,71,800 | 1,13,400 | 1,32,600 |
| 23 Aug | 1690.55 | 62.05 | -175.80 | 59,400 | 19,800 | 19,800 |
| 22 Aug | 1683.80 | 237.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1675.95 | 237.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1659.15 | 237.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1607.70 | 237.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1535.15 | 237.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1550.30 | 237.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1573.35 | 237.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1582.55 | 237.85 | 0 | 0 | 0 | |
For Voltas Ltd - strike price 1700 expiring on 26SEP2024
Delta for 1700 PE is -
Historical price for 1700 PE is as follows
On 16 Sept VOLTAS was trading at 1916.00. The strike last trading price was 1.6, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 817800
On 13 Sept VOLTAS was trading at 1921.55. The strike last trading price was 2.3, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 24600 which increased total open position to 829200
On 12 Sept VOLTAS was trading at 1852.95. The strike last trading price was 4, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 114600 which increased total open position to 795000
On 11 Sept VOLTAS was trading at 1828.70. The strike last trading price was 6.35, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 106800 which increased total open position to 679800
On 10 Sept VOLTAS was trading at 1830.10. The strike last trading price was 7.1, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -39000 which decreased total open position to 573000
On 9 Sept VOLTAS was trading at 1817.95. The strike last trading price was 9.1, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 63600 which increased total open position to 616200
On 6 Sept VOLTAS was trading at 1778.65. The strike last trading price was 15.75, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by -26400 which decreased total open position to 552000
On 5 Sept VOLTAS was trading at 1783.15. The strike last trading price was 14.35, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 579600
On 4 Sept VOLTAS was trading at 1780.25. The strike last trading price was 17.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 576600
On 3 Sept VOLTAS was trading at 1810.95. The strike last trading price was 17.5, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 61800 which increased total open position to 553800
On 2 Sept VOLTAS was trading at 1769.65. The strike last trading price was 22.7, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 67800 which increased total open position to 484200
On 30 Aug VOLTAS was trading at 1743.65. The strike last trading price was 28, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 40200 which increased total open position to 415200
On 29 Aug VOLTAS was trading at 1788.40. The strike last trading price was 30, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 49200 which increased total open position to 376800
On 28 Aug VOLTAS was trading at 1771.75. The strike last trading price was 31, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 100200 which increased total open position to 331200
On 27 Aug VOLTAS was trading at 1743.25. The strike last trading price was 39.8, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 98400 which increased total open position to 231600
On 26 Aug VOLTAS was trading at 1721.05. The strike last trading price was 46.55, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by 113400 which increased total open position to 132600
On 23 Aug VOLTAS was trading at 1690.55. The strike last trading price was 62.05, which was -175.80 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 19800
On 22 Aug VOLTAS was trading at 1683.80. The strike last trading price was 237.85, 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 Aug VOLTAS was trading at 1675.95. The strike last trading price was 237.85, 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 Aug VOLTAS was trading at 1659.15. The strike last trading price was 237.85, 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 Aug VOLTAS was trading at 1607.70. The strike last trading price was 237.85, 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 Aug VOLTAS was trading at 1535.15. The strike last trading price was 237.85, 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 Aug VOLTAS was trading at 1550.30. The strike last trading price was 237.85, 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 Aug VOLTAS was trading at 1573.35. The strike last trading price was 237.85, 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 Aug VOLTAS was trading at 1582.55. The strike last trading price was 237.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0