Historical option data for VOLTAS
26 May 2026 04:10 PM IST
| VOLTAS 30-Jun-2026 (34d) 1280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0.02
Theta: -0.7
Gamma: 0.00363
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 1271.40 | 43.65 | -6.3 (-12.61%) | 27.73 | 735 | 238 | 494 | |||||||||
| 25 May | 1284.00 | 50.5 | 3 (6.32%) | 26.61 | 399 | 49 | 243 | |||||||||
| 22 May | 1268.10 | 47.8 | -4.25 (-8.17%) | 29.97 | 109 | 54 | 194 | |||||||||
| 21 May | 1273.50 | 50.7 | -8.95 (-15.00%) | 29.52 | 175 | 69 | 140 | |||||||||
| 20 May | 1295.80 | 59.7 | -5.3 (-8.15%) | 27.38 | 33 | 12 | 70 | |||||||||
| 19 May | 1302.60 | 65 | 25 (62.50%) | 28.08 | 62 | 12 | 58 | |||||||||
| 18 May | 1252.80 | 40.5 | 2.5 (6.58%) | 31.77 | 82 | 2 | 46 | |||||||||
| 15 May | 1230.70 | 38.85 | -31.15 (-44.50%) | 31.95 | 60 | 34 | 43 | |||||||||
| 14 May | 1293.50 | 70 | 11.15 (18.95%) | 33.47 | 11 | 0 | 9 | |||||||||
| 13 May | 1258.90 | 60 | -143.45 (-70.51%) | 0 | 8 | 7 | 8 | |||||||||
| 12 May | 1269.60 | 203.45 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 11 May | 1306.50 | 203.45 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 8 May | 1324.80 | 203.45 | -26.2 (-11.41%) | - | 0 | 0 | 1 | |||||||||
| 7 May | 1363.90 | 203.45 | -26.2 (-11.41%) | - | 0 | 0 | 1 | |||||||||
| 6 May | 1379.60 | 203.45 | -26.2 (-11.41%) | - | 0 | 0 | 1 | |||||||||
| 5 May | 1375.90 | 203.45 | -26.2 (-11.41%) | - | 0 | 0 | 1 | |||||||||
| 4 May | 1454.20 | 203.45 | -26.2 (-11.41%) | - | 0 | 0 | 1 | |||||||||
| 30 Apr | 1430.40 | 203.45 | -26.2 (-11.41%) | 0.94 | 0 | 0 | 1 | |||||||||
| 29 Apr | 1474.80 | 203.45 | 96 (89.34%) | 0.94 | 1 | 0 | 0 | |||||||||
| 13 Apr | 1361.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1315.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1283.90 | 0 | 0 (0.00%) | 0.34 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1264.80 | 0 | 0 (0.00%) | 0.07 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1220.20 | 0 | 0 (0.00%) | 1.43 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1252.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1235.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Voltas Ltd - strike price 1280 expiring on 30JUN2026
Delta for 1280 CE is 0.52
Historical price for 1280 CE is as follows
On 26 May VOLTAS was trading at 1271.40. The strike last trading price was 43.65, which was -6.3 lower than the previous day. The implied volatity was 27.73, the open interest changed by 238 which increased total open position to 494
On 25 May VOLTAS was trading at 1284.00. The strike last trading price was 50.5, which was 3 higher than the previous day. The implied volatity was 26.61, the open interest changed by 49 which increased total open position to 243
On 22 May VOLTAS was trading at 1268.10. The strike last trading price was 47.8, which was -4.25 lower than the previous day. The implied volatity was 29.97, the open interest changed by 54 which increased total open position to 194
On 21 May VOLTAS was trading at 1273.50. The strike last trading price was 50.7, which was -8.95 lower than the previous day. The implied volatity was 29.52, the open interest changed by 69 which increased total open position to 140
On 20 May VOLTAS was trading at 1295.80. The strike last trading price was 59.7, which was -5.3 lower than the previous day. The implied volatity was 27.38, the open interest changed by 12 which increased total open position to 70
On 19 May VOLTAS was trading at 1302.60. The strike last trading price was 65, which was 25 higher than the previous day. The implied volatity was 28.08, the open interest changed by 12 which increased total open position to 58
On 18 May VOLTAS was trading at 1252.80. The strike last trading price was 40.5, which was 2.5 higher than the previous day. The implied volatity was 31.77, the open interest changed by 2 which increased total open position to 46
On 15 May VOLTAS was trading at 1230.70. The strike last trading price was 38.85, which was -31.15 lower than the previous day. The implied volatity was 31.95, the open interest changed by 34 which increased total open position to 43
On 14 May VOLTAS was trading at 1293.50. The strike last trading price was 70, which was 11.15 higher than the previous day. The implied volatity was 33.47, the open interest changed by 0 which decreased total open position to 9
On 13 May VOLTAS was trading at 1258.90. The strike last trading price was 60, which was -143.45 lower than the previous day. The implied volatity was 0, the open interest changed by 7 which increased total open position to 8
On 12 May VOLTAS was trading at 1269.60. The strike last trading price was 203.45, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 11 May VOLTAS was trading at 1306.50. The strike last trading price was 203.45, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 8 May VOLTAS was trading at 1324.80. The strike last trading price was 203.45, which was -26.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 May VOLTAS was trading at 1363.90. The strike last trading price was 203.45, which was -26.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May VOLTAS was trading at 1379.60. The strike last trading price was 203.45, which was -26.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 May VOLTAS was trading at 1375.90. The strike last trading price was 203.45, which was -26.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 May VOLTAS was trading at 1454.20. The strike last trading price was 203.45, which was -26.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Apr VOLTAS was trading at 1430.40. The strike last trading price was 203.45, which was -26.2 lower than the previous day. The implied volatity was 0.94, the open interest changed by 0 which decreased total open position to 1
On 29 Apr VOLTAS was trading at 1474.80. The strike last trading price was 203.45, which was 96 higher than the previous day. The implied volatity was 0.94, the open interest changed by 0 which decreased total open position to 0
On 13 Apr VOLTAS was trading at 1361.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr VOLTAS was trading at 1315.60. 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 9 Apr VOLTAS was trading at 1283.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.34, 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 0, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
On 7 Apr VOLTAS was trading at 1220.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.43, the open interest changed by 0 which decreased total open position to 0
On 6 Apr VOLTAS was trading at 1252.00. 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 2 Apr VOLTAS was trading at 1235.40. 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 30-Jun-2026 (34d) 1280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 0.02
Theta: -0.73
Gamma: 0.00264
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 1271.40 | 60.3 | -0.35 (-0.58%) | 38.09 | 302 | 147 | 313 |
| 25 May | 1284.00 | 59.65 | -10.35 (-14.79%) | 41.39 | 252 | 77 | 164 |
| 22 May | 1268.10 | 70 | 3.6 (5.42%) | 40.84 | 16 | 5 | 87 |
| 21 May | 1273.50 | 68 | 8.8 (14.86%) | 40.82 | 101 | 39 | 81 |
| 20 May | 1295.80 | 59.2 | 1.1 (1.89%) | 40.78 | 33 | 8 | 40 |
| 19 May | 1302.60 | 58.1 | -9.65 (-14.24%) | 41.73 | 23 | 13 | 32 |
| 18 May | 1252.80 | 67.75 | 67.75 (0.00%) | - | 0 | 0 | 19 |
| 15 May | 1230.70 | 67.75 | 0 (0.00%) | - | 0 | 0 | 19 |
| 14 May | 1293.50 | 67.75 | -15.1 (-18.23%) | 0 | 1 | 1 | 19 |
| 13 May | 1258.90 | 82.85 | -2.15 (-2.53%) | 0 | 5 | 1 | 18 |
| 12 May | 1269.60 | 85 | 26 (44.07%) | 0 | 2 | 1 | 16 |
| 11 May | 1306.50 | 59 | 0 (0.00%) | 0 | 0 | 0 | 15 |
| 8 May | 1324.80 | 59 | 32.7 (124.33%) | 43.81 | 4 | 3 | 14 |
| 7 May | 1363.90 | 26.3 | 26.3 | - | 0 | 0 | 11 |
| 6 May | 1379.60 | 26.3 | 26.3 | - | 0 | 0 | 11 |
| 5 May | 1375.90 | 26.3 | 26.3 (-26.94%) | 41.1 | 0 | 0 | 11 |
| 4 May | 1454.20 | 26.3 | -9.7 (-26.94%) | 41.1 | 1 | 0 | 10 |
| 30 Apr | 1430.40 | 36 | -55.7 (-60.74%) | 43.71 | 10 | 0 | 0 |
| 29 Apr | 1474.80 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1361.60 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 1315.60 | 0 | 0 (0.00%) | 2.57 | 0 | 0 | 0 |
| 9 Apr | 1283.90 | 0 | 0 (0.00%) | 0.42 | 0 | 0 | 0 |
| 8 Apr | 1264.80 | 0 | 0 (0.00%) | 0.53 | 0 | 0 | 0 |
| 7 Apr | 1220.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1252.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1235.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Voltas Ltd - strike price 1280 expiring on 30JUN2026
Delta for 1280 PE is -0.48
Historical price for 1280 PE is as follows
On 26 May VOLTAS was trading at 1271.40. The strike last trading price was 60.3, which was -0.35 lower than the previous day. The implied volatity was 38.09, the open interest changed by 147 which increased total open position to 313
On 25 May VOLTAS was trading at 1284.00. The strike last trading price was 59.65, which was -10.35 lower than the previous day. The implied volatity was 41.39, the open interest changed by 77 which increased total open position to 164
On 22 May VOLTAS was trading at 1268.10. The strike last trading price was 70, which was 3.6 higher than the previous day. The implied volatity was 40.84, the open interest changed by 5 which increased total open position to 87
On 21 May VOLTAS was trading at 1273.50. The strike last trading price was 68, which was 8.8 higher than the previous day. The implied volatity was 40.82, the open interest changed by 39 which increased total open position to 81
On 20 May VOLTAS was trading at 1295.80. The strike last trading price was 59.2, which was 1.1 higher than the previous day. The implied volatity was 40.78, the open interest changed by 8 which increased total open position to 40
On 19 May VOLTAS was trading at 1302.60. The strike last trading price was 58.1, which was -9.65 lower than the previous day. The implied volatity was 41.73, the open interest changed by 13 which increased total open position to 32
On 18 May VOLTAS was trading at 1252.80. The strike last trading price was 67.75, which was 67.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 15 May VOLTAS was trading at 1230.70. The strike last trading price was 67.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 14 May VOLTAS was trading at 1293.50. The strike last trading price was 67.75, which was -15.1 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 19
On 13 May VOLTAS was trading at 1258.90. The strike last trading price was 82.85, which was -2.15 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 18
On 12 May VOLTAS was trading at 1269.60. The strike last trading price was 85, which was 26 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 16
On 11 May VOLTAS was trading at 1306.50. The strike last trading price was 59, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 15
On 8 May VOLTAS was trading at 1324.80. The strike last trading price was 59, which was 32.7 higher than the previous day. The implied volatity was 43.81, the open interest changed by 3 which increased total open position to 14
On 7 May VOLTAS was trading at 1363.90. The strike last trading price was 26.3, which was 26.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 6 May VOLTAS was trading at 1379.60. The strike last trading price was 26.3, which was 26.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 5 May VOLTAS was trading at 1375.90. The strike last trading price was 26.3, which was 26.3 higher than the previous day. The implied volatity was 41.1, the open interest changed by 0 which decreased total open position to 11
On 4 May VOLTAS was trading at 1454.20. The strike last trading price was 26.3, which was -9.7 lower than the previous day. The implied volatity was 41.1, the open interest changed by 0 which decreased total open position to 10
On 30 Apr VOLTAS was trading at 1430.40. The strike last trading price was 36, which was -55.7 lower than the previous day. The implied volatity was 43.71, the open interest changed by 0 which decreased total open position to 0
On 29 Apr VOLTAS was trading at 1474.80. 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 13 Apr VOLTAS was trading at 1361.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr VOLTAS was trading at 1315.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.57, the open interest changed by 0 which decreased total open position to 0
On 9 Apr VOLTAS was trading at 1283.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.42, 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 0, which was 0 lower than the previous day. The implied volatity was 0.53, the open interest changed by 0 which decreased total open position to 0
On 7 Apr VOLTAS was trading at 1220.20. 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 6 Apr VOLTAS was trading at 1252.00. 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 2 Apr VOLTAS was trading at 1235.40. 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
