Historical option data for VOLTAS
23 Jun 2026 12:04 PM IST
| VOLTAS 28-Jul-2026 (35d) 1360 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 0.02
Theta: -0.85
Gamma: 0.0028
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 1316.20 | 40 | -16 (-28.57%) | 33.97 | 97 | 39 | 118 | |||||||||
| 22 Jun | 1354.00 | 57 | 5 (9.62%) | 33.92 | 114 | 39 | 77 | |||||||||
| 19 Jun | 1343.40 | 51.5 | -9.5 (-15.57%) | 31.05 | 25 | 5 | 39 | |||||||||
| 18 Jun | 1357.60 | 60.5 | 0.5 (0.83%) | 31.86 | 47 | 24 | 32 | |||||||||
| 17 Jun | 1352.90 | 60 | 12 (25.00%) | 33.53 | 9 | 4 | 7 | |||||||||
| 16 Jun | 1327.60 | 47.85 | 21.8 (83.69%) | 29.43 | 3 | 1 | 3 | |||||||||
| 15 Jun | 1326.40 | 26.05 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 12 Jun | 1285.40 | 26.05 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 11 Jun | 1277.30 | 26.05 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 10 Jun | 1290.00 | 26.05 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 9 Jun | 1304.40 | 26.05 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 8 Jun | 1276.20 | 26.05 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 5 Jun | 1298.30 | 26.05 | 0.05 (0.19%) | - | 2 | 0 | 2 | |||||||||
| 4 Jun | 1286.50 | 26.05 | 0.05 (0.19%) | - | 2 | 0 | 2 | |||||||||
| 3 Jun | 1235.00 | 26.05 | 0.05 (0.19%) | 32.79 | 2 | 0 | 2 | |||||||||
| 2 Jun | 1240.40 | 26.05 | -191.95 (-88.05%) | 32.79 | 2 | 0 | 0 | |||||||||
| 1 Jun | 1228.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 May | 1245.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 May | 1261.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 May | 1271.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 May | 1284.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 May | 1268.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 May | 1273.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 1295.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 1302.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 1252.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 May | 1230.70 | 0 | -218 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1293.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 May | 1258.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 May | 1269.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 May | 1306.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 May | 1324.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1363.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1379.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1375.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1454.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 1430.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 1474.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Voltas Ltd - strike price 1360 expiring on 28JUL2026
Delta for 1360 CE is 0.42
Historical price for 1360 CE is as follows
On 23 Jun VOLTAS was trading at 1316.20. The strike last trading price was 40, which was -16 lower than the previous day. The implied volatity was 33.97, the open interest changed by 39 which increased total open position to 118
On 22 Jun VOLTAS was trading at 1354.00. The strike last trading price was 57, which was 5 higher than the previous day. The implied volatity was 33.92, the open interest changed by 39 which increased total open position to 77
On 19 Jun VOLTAS was trading at 1343.40. The strike last trading price was 51.5, which was -9.5 lower than the previous day. The implied volatity was 31.05, the open interest changed by 5 which increased total open position to 39
On 18 Jun VOLTAS was trading at 1357.60. The strike last trading price was 60.5, which was 0.5 higher than the previous day. The implied volatity was 31.86, the open interest changed by 24 which increased total open position to 32
On 17 Jun VOLTAS was trading at 1352.90. The strike last trading price was 60, which was 12 higher than the previous day. The implied volatity was 33.53, the open interest changed by 4 which increased total open position to 7
On 16 Jun VOLTAS was trading at 1327.60. The strike last trading price was 47.85, which was 21.8 higher than the previous day. The implied volatity was 29.43, the open interest changed by 1 which increased total open position to 3
On 15 Jun VOLTAS was trading at 1326.40. The strike last trading price was 26.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Jun VOLTAS was trading at 1285.40. The strike last trading price was 26.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Jun VOLTAS was trading at 1277.30. The strike last trading price was 26.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Jun VOLTAS was trading at 1290.00. The strike last trading price was 26.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Jun VOLTAS was trading at 1304.40. The strike last trading price was 26.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 8 Jun VOLTAS was trading at 1276.20. The strike last trading price was 26.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Jun VOLTAS was trading at 1298.30. The strike last trading price was 26.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Jun VOLTAS was trading at 1286.50. The strike last trading price was 26.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Jun VOLTAS was trading at 1235.00. The strike last trading price was 26.05, which was 0.05 higher than the previous day. The implied volatity was 32.79, the open interest changed by 0 which decreased total open position to 2
On 2 Jun VOLTAS was trading at 1240.40. The strike last trading price was 26.05, which was -191.95 lower than the previous day. The implied volatity was 32.79, the open interest changed by 0 which decreased total open position to 0
On 1 Jun VOLTAS was trading at 1228.40. 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
On 29 May VOLTAS was trading at 1245.70. 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 27 May VOLTAS was trading at 1261.80. 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 26 May VOLTAS was trading at 1271.40. 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
On 25 May VOLTAS was trading at 1284.00. 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 22 May VOLTAS was trading at 1268.10. 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 21 May VOLTAS was trading at 1273.50. 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
On 20 May VOLTAS was trading at 1295.80. 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 19 May VOLTAS was trading at 1302.60. 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 18 May VOLTAS was trading at 1252.80. 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 15 May VOLTAS was trading at 1230.70. The strike last trading price was 0, which was -218 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May VOLTAS was trading at 1293.50. 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
On 13 May VOLTAS was trading at 1258.90. 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 12 May VOLTAS was trading at 1269.60. 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 11 May VOLTAS was trading at 1306.50. 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
On 8 May VOLTAS was trading at 1324.80. 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 7 May VOLTAS was trading at 1363.90. 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 May VOLTAS was trading at 1379.60. 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 5 May VOLTAS was trading at 1375.90. 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 4 May VOLTAS was trading at 1454.20. 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 30 Apr VOLTAS was trading at 1430.40. 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
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
| VOLTAS 28-Jul-2026 (35d) 1360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 0.02
Theta: -0.74
Gamma: 0.00252
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 1316.20 | 83.45 | 20.55 (32.67%) | 38.04 | 52 | 37 | 104 |
| 22 Jun | 1354.00 | 62.5 | -4.15 (-6.23%) | 37.08 | 59 | 29 | 65 |
| 19 Jun | 1343.40 | 66.65 | 8.2 (14.03%) | 34.82 | 6 | 3 | 35 |
| 18 Jun | 1357.60 | 58.55 | 2.55 (4.55%) | 34.37 | 39 | 23 | 30 |
| 17 Jun | 1352.90 | 56 | -17 (-23.29%) | 34.5 | 15 | 3 | 7 |
| 16 Jun | 1327.60 | 73 | 73 (-32.41%) | 34.98 | 1 | 0 | 4 |
| 15 Jun | 1326.40 | 73 | -35 (-32.41%) | 34.98 | 1 | 1 | 4 |
| 12 Jun | 1285.40 | 107.55 | 107.55 | - | 1 | 0 | 3 |
| 11 Jun | 1277.30 | 107.55 | 107.55 | - | 1 | 0 | 3 |
| 10 Jun | 1290.00 | 107.55 | 107.55 | - | 1 | 0 | 3 |
| 9 Jun | 1304.40 | 107.55 | 107.55 | - | 1 | 0 | 3 |
| 8 Jun | 1276.20 | 107.55 | 107.55 | - | 1 | 0 | 3 |
| 5 Jun | 1298.30 | 107.55 | -55.45 (-34.02%) | 39.08 | 1 | 1 | 3 |
| 4 Jun | 1286.50 | 144.8 | 144.8 | - | 1 | 0 | 2 |
| 3 Jun | 1235.00 | 144.8 | 144.8 (1.88%) | 40.07 | 1 | 0 | 2 |
| 2 Jun | 1240.40 | 163 | 3 (1.88%) | 40.07 | 1 | 1 | 2 |
| 1 Jun | 1228.40 | 160 | 0 (0.00%) | - | 0 | 0 | 1 |
| 29 May | 1245.70 | 160 | 0 (0.00%) | - | 0 | 0 | 1 |
| 27 May | 1261.80 | 160 | 0 (0.00%) | - | 0 | 0 | 1 |
| 26 May | 1271.40 | 160 | 0 (0.00%) | - | 0 | 0 | 1 |
| 25 May | 1284.00 | 160 | 0 (0.00%) | - | 0 | 0 | 1 |
| 22 May | 1268.10 | 160 | 0 (0.00%) | - | 0 | 0 | 1 |
| 21 May | 1273.50 | 160 | 0 (0.00%) | - | 0 | 0 | 1 |
| 20 May | 1295.80 | 160 | 0 (0.00%) | - | 0 | 0 | 1 |
| 19 May | 1302.60 | 160 | 0 (0.00%) | - | 0 | 0 | 1 |
| 18 May | 1252.80 | 160 | 0 (0.00%) | - | 0 | 0 | 1 |
| 15 May | 1230.70 | 160 | 35 (28.00%) | 46.94 | 3 | -3 | 1 |
| 14 May | 1293.50 | 170 | 0 (0.00%) | 0 | 3 | 0 | 4 |
| 13 May | 1258.90 | 170 | 110 (183.33%) | 0 | 3 | 3 | 4 |
| 12 May | 1269.60 | 60 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 11 May | 1306.50 | 60 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 8 May | 1324.80 | 60 | -9 (-13.04%) | - | 0 | 0 | 1 |
| 7 May | 1363.90 | 60 | -9 (-13.04%) | - | 0 | 0 | 1 |
| 6 May | 1379.60 | 60 | -9 (-13.04%) | - | 0 | 0 | 1 |
| 5 May | 1375.90 | 60 | -9 (-13.04%) | - | 0 | 0 | 1 |
| 4 May | 1454.20 | 60 | -9 (-13.04%) | - | 0 | 0 | 1 |
| 30 Apr | 1430.40 | 60 | 12.95 (27.52%) | 36.84 | 1 | 0 | 0 |
| 29 Apr | 1474.80 | 0 | 0 | - | 0 | 0 | 0 |
For Voltas Ltd - strike price 1360 expiring on 28JUL2026
Delta for 1360 PE is -0.57
Historical price for 1360 PE is as follows
On 23 Jun VOLTAS was trading at 1316.20. The strike last trading price was 83.45, which was 20.55 higher than the previous day. The implied volatity was 38.04, the open interest changed by 37 which increased total open position to 104
On 22 Jun VOLTAS was trading at 1354.00. The strike last trading price was 62.5, which was -4.15 lower than the previous day. The implied volatity was 37.08, the open interest changed by 29 which increased total open position to 65
On 19 Jun VOLTAS was trading at 1343.40. The strike last trading price was 66.65, which was 8.2 higher than the previous day. The implied volatity was 34.82, the open interest changed by 3 which increased total open position to 35
On 18 Jun VOLTAS was trading at 1357.60. The strike last trading price was 58.55, which was 2.55 higher than the previous day. The implied volatity was 34.37, the open interest changed by 23 which increased total open position to 30
On 17 Jun VOLTAS was trading at 1352.90. The strike last trading price was 56, which was -17 lower than the previous day. The implied volatity was 34.5, the open interest changed by 3 which increased total open position to 7
On 16 Jun VOLTAS was trading at 1327.60. The strike last trading price was 73, which was 73 higher than the previous day. The implied volatity was 34.98, the open interest changed by 0 which decreased total open position to 4
On 15 Jun VOLTAS was trading at 1326.40. The strike last trading price was 73, which was -35 lower than the previous day. The implied volatity was 34.98, the open interest changed by 1 which increased total open position to 4
On 12 Jun VOLTAS was trading at 1285.40. The strike last trading price was 107.55, which was 107.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 11 Jun VOLTAS was trading at 1277.30. The strike last trading price was 107.55, which was 107.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Jun VOLTAS was trading at 1290.00. The strike last trading price was 107.55, which was 107.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Jun VOLTAS was trading at 1304.40. The strike last trading price was 107.55, which was 107.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 8 Jun VOLTAS was trading at 1276.20. The strike last trading price was 107.55, which was 107.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Jun VOLTAS was trading at 1298.30. The strike last trading price was 107.55, which was -55.45 lower than the previous day. The implied volatity was 39.08, the open interest changed by 1 which increased total open position to 3
On 4 Jun VOLTAS was trading at 1286.50. The strike last trading price was 144.8, which was 144.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Jun VOLTAS was trading at 1235.00. The strike last trading price was 144.8, which was 144.8 higher than the previous day. The implied volatity was 40.07, the open interest changed by 0 which decreased total open position to 2
On 2 Jun VOLTAS was trading at 1240.40. The strike last trading price was 163, which was 3 higher than the previous day. The implied volatity was 40.07, the open interest changed by 1 which increased total open position to 2
On 1 Jun VOLTAS was trading at 1228.40. The strike last trading price was 160, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 May VOLTAS was trading at 1245.70. The strike last trading price was 160, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 May VOLTAS was trading at 1261.80. The strike last trading price was 160, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 May VOLTAS was trading at 1271.40. The strike last trading price was 160, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 May VOLTAS was trading at 1284.00. The strike last trading price was 160, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 May VOLTAS was trading at 1268.10. The strike last trading price was 160, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 May VOLTAS was trading at 1273.50. The strike last trading price was 160, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 May VOLTAS was trading at 1295.80. The strike last trading price was 160, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 May VOLTAS was trading at 1302.60. The strike last trading price was 160, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 May VOLTAS was trading at 1252.80. The strike last trading price was 160, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May VOLTAS was trading at 1230.70. The strike last trading price was 160, which was 35 higher than the previous day. The implied volatity was 46.94, the open interest changed by -3 which decreased total open position to 1
On 14 May VOLTAS was trading at 1293.50. The strike last trading price was 170, 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 4
On 13 May VOLTAS was trading at 1258.90. The strike last trading price was 170, which was 110 higher than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 4
On 12 May VOLTAS was trading at 1269.60. The strike last trading price was 60, 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 60, 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 60, which was -9 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 60, which was -9 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 60, which was -9 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 60, which was -9 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 60, which was -9 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 60, which was 12.95 higher than the previous day. The implied volatity was 36.84, 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
