BullFO

Voltas (VOLTAS) 1200 call [CE] price option chart analysis

Voltas Limited (VOLTAS) 1200 CE analysis deals in Construction & Engineering Voltas Limited option chain analysis

Date Close Open High Low Volume
24 Fri Sep 1228.75 1249.25 1256.80 1223.25 12.672 lakhs
23 Thu Sep 1248.60 1245.00 1265.00 1241.05 6.256 lakhs
22 Wed Sep 1238.60 1225.00 1245.00 1225.00 8.619 lakhs
21 Tue Sep 1224.90 1229.00 1235.95 1211.65 8.361 lakhs
20 Mon Sep 1221.10 1250.00 1251.95 1216.55 14.058 lakhs
17 Fri Sep 1254.15 1257.35 1259.00 1234.65 13.428 lakhs
16 Thu Sep 1248.00 1248.60 1252.55 1233.45 12.77 lakhs
15 Wed Sep 1242.15 1228.50 1248.15 1228.05 19.462 lakhs
14 Tue Sep 1227.75 1218.65 1234.00 1213.25 20.766 lakhs
13 Mon Sep 1213.05 1206.25 1220.00 1200.45 10.988 lakhs
nse chart

My analysis of stock is bullish for shortterm, but stock is in semi over bought zones and there are some chances of seeing a fall tomorrow. Use 1256.9 as stoploss in an intra day sell trade for a target of 1163.24. However, stock will show a bullish move above 1256.9.

  • Price action analysis of VOLTAS based on a short term time period is negative, but trend is highly volatile. A longer duration price action analysis might give a better picture of the trend in this stock.

  • Price action analysis of VOLTAS based on a short to mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

  • Price action analysis of VOLTAS based on a mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

Voltas (VOLTAS) 1200 call [CE] price option chart analysis 30 Thu Sep 2021 expiry

VOLTAS call of strike 1200 is trading at 33.60 on 24 Fri Sep and it has an open interest of 106 and total traded volume is 108000

Date (CE) call Price Open High Low Open Interest
24 Fri Sep 33.60 55.00 55.00 31.50 106.00
23 Thu Sep 56.10 57.90 71.00 52.55 268.00
22 Wed Sep 49.80 42.35 55.40 42.35 314.00
21 Tue Sep 39.25 40.00 45.05 31.55 333.00
20 Mon Sep 34.35 54.00 60.50 30.00 421.00
17 Fri Sep 63.00 64.00 64.95 50.00 632.00
16 Thu Sep 59.40 60.00 64.00 50.30 480.00
15 Wed Sep 57.00 51.85 63.80 49.00 2438.00
14 Tue Sep 52.85 50.00 59.00 47.50 2173.00
13 Mon Sep 48.20 45.40 54.85 42.75 1095.00
 chart Voltas (VOLTAS) 1200 call [CE]  price option chart analysis

The underlying equity is trading at 1228.75 which means that call of strike 1200 is ITM call option (in the money)

There is an intrinsic value of 28.75 in this call option

Lot size of VOLTAS Voltas Limited is 1

Total traded contracts are 106
Total Open Interest for call (CE) of strike 1200 is 106

Voltas (VOLTAS) maximum open interest Call

Maximum call writing has been done for strikes

  • 1260 with open interest of 2554.00
  • 1240 with open interest of 1847.00
  • 1280 with open interest of 1789.00
  • 1300 with open interest of 1650.00
  • 1340 with open interest of 604.00

Voltas (VOLTAS) maximum open interest Put

Maximum Put writing has been done for strikes

  • 1220 with open interest of 1753.00
  • 1200 with open interest of 1434.00
  • 1240 with open interest of 732.00
  • 1180 with open interest of 419.00
  • 1260 with open interest of 367.00

VOLTAS (CE) call of strike 1200 of expiry 30 Sep is trading at 33.60 on 24 Fri Sep, and it has an open interest of 106 and total traded volume is 108000 while call of strike 1260 and put of strike 1220 have maximum open interest.

Click here for VOLTAS 1260 Call price

Click here for VOLTAS 1220 Put price

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart VOLTAS

Voltas (VOLTAS) Out-the-money Calls, in-the-money Puts

Voltas (VOLTAS) 1240 strike 1240 CE charts 1240 PE charts

Call of strike 1240 is 11.25 out-of-the-money, but PE of strike 1240 is 11.25 in-the-money.

CE of strike 1240 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 9.90 24.05 24.05 8.30 1847.00
23 Thu Sep 25.65 27.15 36.20 21.80 2491.00
22 Wed Sep 23.65 19.70 30.35 18.00 5973.00
21 Tue Sep 17.70 17.50 22.95 13.40 1294.00
20 Mon Sep 16.85 33.75 34.50 13.70 1950.00

Intrinsic value in this PE of strike 1240 is of 11.25 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 21.80 12.75 25.00 11.80 732.00
23 Thu Sep 12.80 17.05 17.05 10.60 1282.00
22 Wed Sep 21.25 29.00 29.00 20.65 1343.00
21 Tue Sep 29.75 46.00 46.00 28.60 288.00
20 Mon Sep 44.05 29.85 48.00 24.50 1674.00

Voltas (VOLTAS) 1260 strike 1260 CE charts 1260 PE charts

Call of strike 1260 is 31.25 out-of-the-money, but PE of strike 1260 is 31.25 in-the-money.

CE of strike 1260 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 6.35 16.10 17.10 5.40 2554.00
23 Thu Sep 16.10 17.00 26.10 13.40 4788.00
22 Wed Sep 15.75 12.15 20.95 12.10 2092.00
21 Tue Sep 11.80 11.00 15.55 9.00 1264.00
20 Mon Sep 12.55 24.95 26.95 11.45 2913.00

Intrinsic value in this PE of strike 1260 is of 31.25 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 38.65 22.85 42.05 21.00 367.00
23 Thu Sep 22.95 28.00 28.50 19.00 1125.00
22 Wed Sep 33.10 44.10 44.10 32.35 115.00
21 Tue Sep 44.20 14.25 57.00 14.25 39.00
20 Mon Sep 59.60 39.80 61.50 35.70 720.00

Voltas (VOLTAS) 1280 strike 1280 CE charts 1280 PE charts

Call of strike 1280 is 51.25 out-of-the-money, but PE of strike 1280 is 51.25 in-the-money.

CE of strike 1280 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 4.00 10.10 10.55 3.60 1789.00
23 Thu Sep 9.55 11.45 17.45 7.85 3172.00
22 Wed Sep 9.95 8.70 14.00 8.70 1095.00
21 Tue Sep 7.40 9.00 11.15 6.40 924.00
20 Mon Sep 8.65 17.20 17.20 8.00 1719.00

Intrinsic value in this PE of strike 1280 is of 51.25 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 49.00 38.60 49.00 38.60 3.00
23 Thu Sep 35.85 30.00 42.00 30.00 142.00
22 Wed Sep 262.95 0.00 0.00 0.00 0.00
21 Tue Sep 262.95 0.00 0.00 0.00 0.00
20 Mon Sep 262.95 0.00 0.00 0.00 0.00

Voltas (VOLTAS) 1300 strike 1300 CE charts 1300 PE charts

Call of strike 1300 is 71.25 out-of-the-money, but PE of strike 1300 is 71.25 in-the-money.

CE of strike 1300 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 2.90 7.05 7.05 2.70 1650.00
23 Thu Sep 5.95 8.20 11.65 5.10 2552.00
22 Wed Sep 6.80 5.20 9.60 5.20 1561.00
21 Tue Sep 4.90 6.10 7.95 4.70 896.00
20 Mon Sep 6.40 10.05 14.45 5.70 2295.00

Intrinsic value in this PE of strike 1300 is of 71.25 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 76.45 64.80 76.45 60.25 7.00
23 Thu Sep 53.45 54.25 56.20 45.90 6.00
22 Wed Sep 69.65 65.90 70.00 65.90 6.00
21 Tue Sep 80.40 87.30 87.30 80.40 2.00
20 Mon Sep 92.80 70.00 92.80 63.00 8.00

Voltas (VOLTAS) 1320 strike 1320 CE charts 1320 PE charts

Call of strike 1320 is 91.25 out-of-the-money, but PE of strike 1320 is 91.25 in-the-money.

CE of strike 1320 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 2.10 2.65 3.90 1.85 570.00
23 Thu Sep 3.95 3.05 7.80 3.05 453.00
22 Wed Sep 4.85 4.60 7.35 3.85 347.00
21 Tue Sep 3.65 6.10 6.10 3.45 357.00
20 Mon Sep 4.95 8.00 8.00 4.40 412.00

Intrinsic value in this PE of strike 1320 is of 91.25 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 76.35 0.00 0.00 0.00 0.00
23 Thu Sep 76.35 76.35 76.35 76.35 1.00
22 Wed Sep 229.50 0.00 0.00 0.00 0.00
21 Tue Sep 229.50 0.00 0.00 0.00 0.00
20 Mon Sep 229.50 0.00 0.00 0.00 0.00

Voltas (VOLTAS) 1340 strike 1340 CE charts 1340 PE charts

Call of strike 1340 is 111.25 out-of-the-money, but PE of strike 1340 is 111.25 in-the-money.

CE of strike 1340 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1.55 2.80 3.00 1.45 604.00
23 Thu Sep 2.95 2.55 5.60 1.40 620.00
22 Wed Sep 3.75 2.95 4.70 2.90 552.00
21 Tue Sep 2.95 4.95 4.95 2.85 345.00
20 Mon Sep 4.05 6.55 6.55 3.50 741.00

Intrinsic value in this PE of strike 1340 is of 111.25 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 315.80 0.00 0.00 0.00 0.00
23 Thu Sep 315.80 0.00 0.00 0.00 0.00
22 Wed Sep 315.80 0.00 0.00 0.00 0.00
21 Tue Sep 315.80 0.00 0.00 0.00 0.00
20 Mon Sep 315.80 0.00 0.00 0.00 0.00

Voltas (VOLTAS) 1360 strike 1360 CE charts 1360 PE charts

Call of strike 1360 is 131.25 out-of-the-money, but PE of strike 1360 is 131.25 in-the-money.

CE of strike 1360 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1.20 2.10 2.35 1.05 271.00
23 Thu Sep 2.25 1.45 3.90 1.45 574.00
22 Wed Sep 2.70 2.35 3.20 1.45 261.00
21 Tue Sep 2.30 3.15 3.25 2.15 443.00
20 Mon Sep 3.35 2.65 4.05 2.60 445.00

Intrinsic value in this PE of strike 1360 is of 131.25 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 333.90 0.00 0.00 0.00 0.00
23 Thu Sep 333.90 0.00 0.00 0.00 0.00
22 Wed Sep 333.90 0.00 0.00 0.00 0.00
21 Tue Sep 333.90 0.00 0.00 0.00 0.00
20 Mon Sep 333.90 0.00 0.00 0.00 0.00

Voltas (VOLTAS) 1380 strike 1380 CE charts 1380 PE charts

Call of strike 1380 is 151.25 out-of-the-money, but PE of strike 1380 is 151.25 in-the-money.

CE of strike 1380 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 9.75 0.00 0.00 0.00 0.00
23 Thu Sep 9.75 0.00 0.00 0.00 0.00
22 Wed Sep 9.75 0.00 0.00 0.00 0.00
21 Tue Sep 9.75 0.00 0.00 0.00 0.00
20 Mon Sep 9.75 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 1380 is of 151.25 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 352.25 0.00 0.00 0.00 0.00
23 Thu Sep 352.25 0.00 0.00 0.00 0.00
22 Wed Sep 352.25 0.00 0.00 0.00 0.00
21 Tue Sep 352.25 0.00 0.00 0.00 0.00
20 Mon Sep 352.25 0.00 0.00 0.00 0.00

Voltas (VOLTAS) 1400 strike 1400 CE charts 1400 PE charts

Call of strike 1400 is 171.25 out-of-the-money, but PE of strike 1400 is 171.25 in-the-money.

CE of strike 1400 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 0.70 1.70 1.70 0.65 74.00
23 Thu Sep 1.20 1.25 2.05 1.00 314.00
22 Wed Sep 1.25 0.90 1.85 0.85 257.00
21 Tue Sep 1.35 2.15 2.40 1.10 155.00
20 Mon Sep 2.20 2.30 2.70 1.85 399.00

Intrinsic value in this PE of strike 1400 is of 171.25 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 165.00 0.00 0.00 0.00 0.00
23 Thu Sep 165.00 0.00 0.00 0.00 0.00
22 Wed Sep 165.00 0.00 0.00 0.00 0.00
21 Tue Sep 165.00 0.00 0.00 0.00 0.00
20 Mon Sep 165.00 0.00 0.00 0.00 0.00

Voltas (VOLTAS) 1420 strike 1420 CE charts 1420 PE charts

Call of strike 1420 is 191.25 out-of-the-money, but PE of strike 1420 is 191.25 in-the-money.

CE of strike 1420 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 0.60 0.60 0.60 0.60 1.00
23 Thu Sep 0.60 0.00 0.00 0.00 0.00
22 Wed Sep 0.60 0.65 1.15 0.60 3.00
21 Tue Sep 1.45 1.35 1.45 1.35 2.00
20 Mon Sep 1.25 3.50 3.50 1.00 9.00

Intrinsic value in this PE of strike 1420 is of 191.25 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 389.40 0.00 0.00 0.00 0.00
23 Thu Sep 389.40 0.00 0.00 0.00 0.00
22 Wed Sep 389.40 0.00 0.00 0.00 0.00
21 Tue Sep 389.40 0.00 0.00 0.00 0.00
20 Mon Sep 389.40 0.00 0.00 0.00 0.00

Voltas (VOLTAS) 1440 strike 1440 CE charts 1440 PE charts

Call of strike 1440 is 211.25 out-of-the-money, but PE of strike 1440 is 211.25 in-the-money.

CE of strike 1440 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1.15 0.10 1.15 0.10 4.00
23 Thu Sep 0.45 0.65 1.15 0.40 10.00
22 Wed Sep 0.65 1.05 1.50 0.55 27.00
21 Tue Sep 0.80 1.20 1.85 0.55 30.00
20 Mon Sep 1.65 2.10 2.10 1.35 27.00

Intrinsic value in this PE of strike 1440 is of 211.25 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 408.20 0.00 0.00 0.00 0.00
23 Thu Sep 408.20 0.00 0.00 0.00 0.00
22 Wed Sep 408.20 0.00 0.00 0.00 0.00
21 Tue Sep 408.20 0.00 0.00 0.00 0.00
20 Mon Sep 408.20 0.00 0.00 0.00 0.00

Voltas (VOLTAS) 1460 strike 1460 CE charts 1460 PE charts

Call of strike 1460 is 231.25 out-of-the-money, but PE of strike 1460 is 231.25 in-the-money.

CE of strike 1460 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 5.45 0.00 0.00 0.00 0.00
23 Thu Sep 5.45 0.00 0.00 0.00 0.00
22 Wed Sep 5.45 0.00 0.00 0.00 0.00
21 Tue Sep 5.45 0.00 0.00 0.00 0.00
20 Mon Sep 5.45 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 1460 is of 231.25 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 427.10 0.00 0.00 0.00 0.00
23 Thu Sep 427.10 0.00 0.00 0.00 0.00
22 Wed Sep 427.10 0.00 0.00 0.00 0.00
21 Tue Sep 427.10 0.00 0.00 0.00 0.00
20 Mon Sep 427.10 0.00 0.00 0.00 0.00

Voltas (VOLTAS) 1480 strike 1480 CE charts 1480 PE charts

Call of strike 1480 is 251.25 out-of-the-money, but PE of strike 1480 is 251.25 in-the-money.

CE of strike 1480 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 5.20 0.00 0.00 0.00 0.00
23 Thu Sep 5.20 0.00 0.00 0.00 0.00
22 Wed Sep 5.20 0.00 0.00 0.00 0.00
21 Tue Sep 5.20 0.00 0.00 0.00 0.00
20 Mon Sep 5.20 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 1480 is of 251.25 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 428.20 0.00 0.00 0.00 0.00
23 Thu Sep 428.20 0.00 0.00 0.00 0.00
22 Wed Sep 428.20 0.00 0.00 0.00 0.00
21 Tue Sep 428.20 0.00 0.00 0.00 0.00
20 Mon Sep 428.20 0.00 0.00 0.00 0.00

Voltas (VOLTAS) in-the-money Calls, out-the-money Puts

Voltas (VOLTAS) 1220 strike 1220 CE charts 1220 PE charts

Call of strike 1220 is 8.75 in-of-the-money, but PE of strike 1220 is 8.75 out-the-money.

CE of strike 1220 has 8.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 18.40 40.15 40.15 16.45 455.00
23 Thu Sep 40.15 39.95 54.10 35.00 570.00
22 Wed Sep 34.35 27.55 41.30 26.85 552.00
21 Tue Sep 26.85 25.25 32.20 20.40 670.00
20 Mon Sep 24.15 37.40 46.10 21.00 501.00

PE of strike 1220 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 11.85 6.00 14.80 5.80 1753.00
23 Thu Sep 6.95 10.20 10.40 6.00 1229.00
22 Wed Sep 12.70 17.75 17.75 12.20 968.00
21 Tue Sep 19.00 33.00 33.95 18.30 768.00
20 Mon Sep 32.30 18.00 34.10 16.80 1364.00

Voltas (VOLTAS) 1200 strike 1200 CE charts 1200 PE charts

Call of strike 1200 is 28.75 in-of-the-money, but PE of strike 1200 is 28.75 out-the-money.

CE of strike 1200 has 28.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 33.60 55.00 55.00 31.50 106.00
23 Thu Sep 56.10 57.90 71.00 52.55 268.00
22 Wed Sep 49.80 42.35 55.40 42.35 314.00
21 Tue Sep 39.25 40.00 45.05 31.55 333.00
20 Mon Sep 34.35 54.00 60.50 30.00 421.00

PE of strike 1200 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 6.00 4.40 8.65 4.00 1434.00
23 Thu Sep 4.65 6.00 6.70 4.05 1362.00
22 Wed Sep 8.00 11.45 11.50 7.70 1123.00
21 Tue Sep 12.05 21.60 24.20 11.50 1618.00
20 Mon Sep 23.10 12.50 25.00 11.40 3383.00

Voltas (VOLTAS) 1180 strike 1180 CE charts 1180 PE charts

Call of strike 1180 is 48.75 in-of-the-money, but PE of strike 1180 is 48.75 out-the-money.

CE of strike 1180 has 48.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 50.75 66.00 66.00 50.15 21.00
23 Thu Sep 77.70 75.45 85.75 74.20 31.00
22 Wed Sep 67.00 55.25 67.00 55.25 13.00
21 Tue Sep 55.25 60.00 60.00 53.40 5.00
20 Mon Sep 48.20 72.00 74.10 46.50 41.00

PE of strike 1180 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 3.45 2.95 5.20 2.80 419.00
23 Thu Sep 3.20 4.85 4.85 2.90 623.00
22 Wed Sep 5.00 6.20 7.50 4.70 707.00
21 Tue Sep 7.65 16.05 17.00 7.10 661.00
20 Mon Sep 16.10 9.95 19.00 7.80 1062.00

Voltas (VOLTAS) 1160 strike 1160 CE charts 1160 PE charts

Call of strike 1160 is 68.75 in-of-the-money, but PE of strike 1160 is 68.75 out-the-money.

CE of strike 1160 has 68.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 69.00 83.10 85.00 67.90 15.00
23 Thu Sep 96.50 95.00 100.00 91.00 14.00
22 Wed Sep 78.90 78.90 80.40 78.90 3.00
21 Tue Sep 69.65 70.50 76.00 67.80 30.00
20 Mon Sep 61.70 87.00 91.25 57.00 23.00

PE of strike 1160 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 2.35 1.95 3.40 1.95 255.00
23 Thu Sep 2.40 3.10 3.25 2.10 287.00
22 Wed Sep 3.35 4.95 5.00 3.00 433.00
21 Tue Sep 5.05 12.00 12.00 4.50 467.00
20 Mon Sep 11.05 7.55 12.00 6.20 514.00

Voltas (VOLTAS) 1140 strike 1140 CE charts 1140 PE charts

Call of strike 1140 is 88.75 in-of-the-money, but PE of strike 1140 is 88.75 out-the-money.

CE of strike 1140 has 88.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 89.10 110.00 110.00 85.20 25.00
23 Thu Sep 116.60 113.95 116.60 111.00 8.00
22 Wed Sep 103.20 105.00 107.00 97.75 9.00
21 Tue Sep 87.60 87.70 93.85 83.55 12.00
20 Mon Sep 77.85 110.60 110.60 73.55 39.00

PE of strike 1140 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.50 1.55 2.30 1.25 279.00
23 Thu Sep 1.65 2.00 2.35 1.45 315.00
22 Wed Sep 2.30 3.05 3.40 1.70 357.00
21 Tue Sep 3.30 7.00 8.05 3.00 330.00
20 Mon Sep 7.70 5.65 9.00 4.65 439.00

Voltas (VOLTAS) 1120 strike 1120 CE charts 1120 PE charts

Call of strike 1120 is 108.75 in-of-the-money, but PE of strike 1120 is 108.75 out-the-money.

CE of strike 1120 has 108.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 108.35 108.20 108.50 108.20 3.00
23 Thu Sep 135.00 132.00 140.00 128.45 16.00
22 Wed Sep 122.50 119.20 122.50 118.95 6.00
21 Tue Sep 107.00 94.00 108.75 94.00 3.00
20 Mon Sep 96.75 122.65 130.00 95.90 10.00

PE of strike 1120 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.20 1.05 2.00 1.00 177.00
23 Thu Sep 1.50 1.95 1.95 1.10 108.00
22 Wed Sep 1.90 2.75 2.90 1.30 527.00
21 Tue Sep 2.70 6.00 8.65 2.55 448.00
20 Mon Sep 6.00 4.30 6.50 3.95 270.00

Voltas (VOLTAS) 1100 strike 1100 CE charts 1100 PE charts

Call of strike 1100 is 128.75 in-of-the-money, but PE of strike 1100 is 128.75 out-the-money.

CE of strike 1100 has 128.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 130.20 145.00 145.00 122.40 16.00
23 Thu Sep 158.50 150.00 166.75 148.40 40.00
22 Wed Sep 142.50 140.00 144.35 139.00 8.00
21 Tue Sep 130.95 121.20 137.90 121.20 18.00
20 Mon Sep 116.40 138.65 150.00 115.00 29.00

PE of strike 1100 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.20 1.35 1.70 1.05 176.00
23 Thu Sep 1.40 1.35 2.00 1.25 206.00
22 Wed Sep 1.90 2.30 2.65 1.40 310.00
21 Tue Sep 2.55 4.65 5.60 2.40 277.00
20 Mon Sep 5.20 4.05 5.50 3.55 536.00

Voltas (VOLTAS) 1080 strike 1080 CE charts 1080 PE charts

Call of strike 1080 is 148.75 in-of-the-money, but PE of strike 1080 is 148.75 out-the-money.

CE of strike 1080 has 148.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 147.80 158.35 165.00 147.80 11.00
23 Thu Sep 174.05 176.35 176.35 172.90 7.00
22 Wed Sep 165.55 164.05 165.55 164.05 2.00
21 Tue Sep 150.00 138.00 150.00 138.00 6.00
20 Mon Sep 139.55 169.55 169.60 139.55 6.00

PE of strike 1080 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.15 1.25 1.55 1.00 75.00
23 Thu Sep 1.35 1.40 1.60 1.25 71.00
22 Wed Sep 1.90 1.40 4.00 1.40 154.00
21 Tue Sep 2.25 4.75 4.75 2.10 146.00
20 Mon Sep 4.80 1.60 5.70 1.60 213.00

Voltas (VOLTAS) 1060 strike 1060 CE charts 1060 PE charts

Call of strike 1060 is 168.75 in-of-the-money, but PE of strike 1060 is 168.75 out-the-money.

CE of strike 1060 has 168.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 172.20 182.20 187.00 172.00 21.00
23 Thu Sep 197.25 194.95 202.00 194.00 8.00
22 Wed Sep 184.90 178.65 185.95 178.65 38.00
21 Tue Sep 168.65 158.55 168.65 158.55 5.00
20 Mon Sep 162.40 173.35 173.35 162.40 2.00

PE of strike 1060 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.10 1.15 2.00 1.00 79.00
23 Thu Sep 1.30 1.40 2.15 1.15 103.00
22 Wed Sep 1.80 2.45 2.75 1.30 140.00
21 Tue Sep 2.05 3.60 3.60 2.05 97.00
20 Mon Sep 4.20 3.55 4.45 2.90 107.00

Voltas (VOLTAS) 1040 strike 1040 CE charts 1040 PE charts

Call of strike 1040 is 188.75 in-of-the-money, but PE of strike 1040 is 188.75 out-the-money.

CE of strike 1040 has 188.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 199.00 198.55 201.50 198.55 6.00
23 Thu Sep 214.20 220.00 220.00 212.70 9.00
22 Wed Sep 205.20 205.20 205.20 205.20 1.00
21 Tue Sep 185.00 178.30 185.00 177.00 3.00
20 Mon Sep 205.30 205.30 205.30 205.30 2.00

PE of strike 1040 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.75 0.65 1.30 0.65 18.00
23 Thu Sep 1.00 0.80 1.25 0.75 90.00
22 Wed Sep 1.45 1.50 1.50 1.25 33.00
21 Tue Sep 2.00 3.00 3.05 2.00 48.00
20 Mon Sep 3.30 2.85 3.55 2.40 36.00

Voltas (VOLTAS) 1020 strike 1020 CE charts 1020 PE charts

Call of strike 1020 is 208.75 in-of-the-money, but PE of strike 1020 is 208.75 out-the-money.

CE of strike 1020 has 208.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 207.40 207.40 207.40 207.40 1.00
23 Thu Sep 210.00 0.00 0.00 0.00 0.00
22 Wed Sep 210.00 0.00 0.00 0.00 0.00
21 Tue Sep 210.00 199.25 210.00 199.25 3.00
20 Mon Sep 192.30 213.45 213.45 192.20 5.00

PE of strike 1020 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.90 0.55 1.00 0.50 64.00
23 Thu Sep 0.85 0.65 1.00 0.10 23.00
22 Wed Sep 1.10 1.70 1.70 0.90 10.00
21 Tue Sep 2.35 2.40 2.90 2.35 5.00
20 Mon Sep 2.40 2.45 2.90 1.40 50.00

Voltas (VOLTAS) 1000 strike 1000 CE charts 1000 PE charts

Call of strike 1000 is 228.75 in-of-the-money, but PE of strike 1000 is 228.75 out-the-money.

CE of strike 1000 has 228.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 243.00 240.00 246.45 240.00 14.00
23 Thu Sep 254.00 250.00 260.00 249.90 19.00
22 Wed Sep 239.00 239.00 239.00 239.00 10.00
21 Tue Sep 228.95 221.00 228.95 220.35 12.00
20 Mon Sep 218.35 247.45 247.45 214.85 6.00

PE of strike 1000 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.50 0.75 0.75 0.40 121.00
23 Thu Sep 0.80 1.00 1.00 0.70 76.00
22 Wed Sep 1.10 1.35 1.50 0.95 53.00
21 Tue Sep 1.35 1.55 1.90 1.20 71.00
20 Mon Sep 1.95 2.00 2.30 1.50 103.00

Voltas (VOLTAS) 980 strike 980 CE charts 980 PE charts

Call of strike 980 is 248.75 in-of-the-money, but PE of strike 980 is 248.75 out-the-money.

CE of strike 980 has 248.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 247.45 253.90 253.90 247.45 3.00
23 Thu Sep 270.85 270.85 270.85 270.85 1.00
22 Wed Sep 231.40 0.00 0.00 0.00 0.00
21 Tue Sep 231.40 0.00 0.00 0.00 0.00
20 Mon Sep 231.40 262.05 264.35 231.25 6.00

PE of strike 980 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.25 0.30 0.60 0.20 19.00
23 Thu Sep 0.60 0.85 0.85 0.60 8.00
22 Wed Sep 0.85 1.30 1.30 0.60 14.00
21 Tue Sep 1.30 1.30 1.30 1.30 1.00
20 Mon Sep 1.25 0.95 1.35 0.95 16.00

Voltas (VOLTAS) 960 strike 960 CE charts 960 PE charts

Call of strike 960 is 268.75 in-of-the-money, but PE of strike 960 is 268.75 out-the-money.

CE of strike 960 has 268.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 284.05 284.05 284.05 284.05 1.00
23 Thu Sep 277.15 0.00 0.00 0.00 0.00
22 Wed Sep 277.15 0.00 0.00 0.00 0.00
21 Tue Sep 277.15 0.00 0.00 0.00 0.00
20 Mon Sep 277.15 288.45 290.55 277.15 4.00

PE of strike 960 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.40 1.20 1.20 0.15 12.00
23 Thu Sep 0.65 1.95 1.95 0.65 3.00
22 Wed Sep 0.75 1.00 1.00 0.65 20.00
21 Tue Sep 0.85 1.25 1.25 0.85 4.00
20 Mon Sep 1.25 1.30 1.40 1.00 72.00

Voltas (VOLTAS) 940 strike 940 CE charts 940 PE charts

Call of strike 940 is 288.75 in-of-the-money, but PE of strike 940 is 288.75 out-the-money.

CE of strike 940 has 288.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 287.75 287.75 287.75 287.75 1.00
23 Thu Sep 304.35 0.00 0.00 0.00 0.00
22 Wed Sep 304.35 0.00 0.00 0.00 0.00
21 Tue Sep 304.35 0.00 0.00 0.00 0.00
20 Mon Sep 304.35 304.35 304.35 304.35 1.00

PE of strike 940 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.50 0.70 0.70 0.45 13.00
23 Thu Sep 0.70 0.85 1.10 0.70 14.00
22 Wed Sep 0.85 0.90 0.90 0.80 3.00
21 Tue Sep 0.95 1.00 1.00 0.90 5.00
20 Mon Sep 1.10 2.00 2.00 1.05 25.00

Voltas (VOLTAS) 920 strike 920 CE charts 920 PE charts

Call of strike 920 is 308.75 in-of-the-money, but PE of strike 920 is 308.75 out-the-money.

CE of strike 920 has 308.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 207.50 0.00 0.00 0.00 0.00
23 Thu Sep 207.50 0.00 0.00 0.00 0.00
22 Wed Sep 207.50 0.00 0.00 0.00 0.00
21 Tue Sep 207.50 0.00 0.00 0.00 0.00
20 Mon Sep 207.50 0.00 0.00 0.00 0.00

PE of strike 920 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.55 0.75 0.75 0.55 7.00
23 Thu Sep 0.85 0.70 1.00 0.70 11.00
22 Wed Sep 0.75 0.00 0.00 0.00 0.00
21 Tue Sep 0.75 0.00 0.00 0.00 0.00
20 Mon Sep 0.75 1.00 1.00 0.75 3.00

Voltas (VOLTAS) 900 strike 900 CE charts 900 PE charts

Call of strike 900 is 328.75 in-of-the-money, but PE of strike 900 is 328.75 out-the-money.

CE of strike 900 has 328.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 255.25 0.00 0.00 0.00 0.00
23 Thu Sep 255.25 0.00 0.00 0.00 0.00
22 Wed Sep 255.25 0.00 0.00 0.00 0.00
21 Tue Sep 255.25 0.00 0.00 0.00 0.00
20 Mon Sep 255.25 0.00 0.00 0.00 0.00

PE of strike 900 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.55 0.40 0.55 0.40 6.00
23 Thu Sep 0.70 1.45 1.50 0.65 9.00
22 Wed Sep 0.70 0.70 0.75 0.70 4.00
21 Tue Sep 0.70 1.00 1.10 0.70 17.00
20 Mon Sep 1.00 1.00 1.10 0.75 23.00

Voltas (VOLTAS) 880 strike 880 CE charts 880 PE charts

Call of strike 880 is 348.75 in-of-the-money, but PE of strike 880 is 348.75 out-the-money.

CE of strike 880 has 348.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 177.90 0.00 0.00 0.00 0.00
23 Thu Sep 177.90 0.00 0.00 0.00 0.00
22 Wed Sep 177.90 0.00 0.00 0.00 0.00
21 Tue Sep 177.90 0.00 0.00 0.00 0.00
20 Mon Sep 177.90 0.00 0.00 0.00 0.00

PE of strike 880 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.35 0.10 0.35 0.10 4.00
23 Thu Sep 0.35 0.10 0.35 0.05 28.00
22 Wed Sep 0.20 0.00 0.00 0.00 0.00
21 Tue Sep 0.20 0.00 0.00 0.00 0.00
20 Mon Sep 0.20 0.50 0.50 0.20 5.00

Voltas (VOLTAS) 860 strike 860 CE charts 860 PE charts

Call of strike 860 is 368.75 in-of-the-money, but PE of strike 860 is 368.75 out-the-money.

CE of strike 860 has 368.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 192.95 0.00 0.00 0.00 0.00
23 Thu Sep 192.95 0.00 0.00 0.00 0.00
22 Wed Sep 192.95 0.00 0.00 0.00 0.00
21 Tue Sep 192.95 0.00 0.00 0.00 0.00
20 Mon Sep 192.95 0.00 0.00 0.00 0.00

PE of strike 860 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.25 0.25 0.40 0.25 12.00
23 Thu Sep 0.25 0.25 0.25 0.25 2.00
22 Wed Sep 0.50 0.50 0.50 0.50 1.00
21 Tue Sep 0.75 0.00 0.00 0.00 0.00
20 Mon Sep 0.75 0.75 0.85 0.65 5.00

Voltas (VOLTAS) 840 strike 840 CE charts 840 PE charts

Call of strike 840 is 388.75 in-of-the-money, but PE of strike 840 is 388.75 out-the-money.

CE of strike 840 has 388.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 208.70 0.00 0.00 0.00 0.00
23 Thu Sep 208.70 0.00 0.00 0.00 0.00
22 Wed Sep 208.70 0.00 0.00 0.00 0.00
21 Tue Sep 208.70 0.00 0.00 0.00 0.00
20 Mon Sep 208.70 0.00 0.00 0.00 0.00

PE of strike 840 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 16.60 0.00 0.00 0.00 0.00
23 Thu Sep 16.60 0.00 0.00 0.00 0.00
22 Wed Sep 16.60 0.00 0.00 0.00 0.00
21 Tue Sep 16.60 0.00 0.00 0.00 0.00
20 Mon Sep 16.60 0.00 0.00 0.00 0.00

Voltas (VOLTAS) 820 strike 820 CE charts 820 PE charts

Call of strike 820 is 408.75 in-of-the-money, but PE of strike 820 is 408.75 out-the-money.

CE of strike 820 has 408.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 225.05 0.00 0.00 0.00 0.00
23 Thu Sep 225.05 0.00 0.00 0.00 0.00
22 Wed Sep 225.05 0.00 0.00 0.00 0.00
21 Tue Sep 225.05 0.00 0.00 0.00 0.00
20 Mon Sep 225.05 0.00 0.00 0.00 0.00

PE of strike 820 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 13.15 0.00 0.00 0.00 0.00
23 Thu Sep 13.15 0.00 0.00 0.00 0.00
22 Wed Sep 13.15 0.00 0.00 0.00 0.00
21 Tue Sep 13.15 0.00 0.00 0.00 0.00
20 Mon Sep 13.15 0.00 0.00 0.00 0.00

Voltas (VOLTAS) 800 strike 800 CE charts 800 PE charts

Call of strike 800 is 428.75 in-of-the-money, but PE of strike 800 is 428.75 out-the-money.

CE of strike 800 has 428.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 241.95 0.00 0.00 0.00 0.00
23 Thu Sep 241.95 0.00 0.00 0.00 0.00
22 Wed Sep 241.95 0.00 0.00 0.00 0.00
21 Tue Sep 241.95 0.00 0.00 0.00 0.00
20 Mon Sep 241.95 0.00 0.00 0.00 0.00

PE of strike 800 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.10 0.00 0.00 0.00 0.00
23 Thu Sep 0.10 0.15 0.15 0.10 2.00
22 Wed Sep 0.10 0.10 0.10 0.10 2.00
21 Tue Sep 0.35 0.00 0.00 0.00 0.00
20 Mon Sep 0.35 0.00 0.00 0.00 0.00

Voltas (VOLTAS) 780 strike 780 CE charts 780 PE charts

Call of strike 780 is 448.75 in-of-the-money, but PE of strike 780 is 448.75 out-the-money.

CE of strike 780 has 448.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 259.35 0.00 0.00 0.00 0.00
23 Thu Sep 259.35 0.00 0.00 0.00 0.00
22 Wed Sep 259.35 0.00 0.00 0.00 0.00
21 Tue Sep 259.35 0.00 0.00 0.00 0.00
20 Mon Sep 259.35 0.00 0.00 0.00 0.00

PE of strike 780 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 7.85 0.00 0.00 0.00 0.00
23 Thu Sep 7.85 0.00 0.00 0.00 0.00
22 Wed Sep 7.85 0.00 0.00 0.00 0.00
21 Tue Sep 7.85 0.00 0.00 0.00 0.00
20 Mon Sep 7.85 0.00 0.00 0.00 0.00

Voltas (VOLTAS) 760 strike 760 CE charts 760 PE charts

Call of strike 760 is 468.75 in-of-the-money, but PE of strike 760 is 468.75 out-the-money.

CE of strike 760 has 468.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 277.20 0.00 0.00 0.00 0.00
23 Thu Sep 277.20 0.00 0.00 0.00 0.00
22 Wed Sep 277.20 0.00 0.00 0.00 0.00
21 Tue Sep 277.20 0.00 0.00 0.00 0.00
20 Mon Sep 277.20 0.00 0.00 0.00 0.00

PE of strike 760 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 5.95 0.00 0.00 0.00 0.00
23 Thu Sep 5.95 0.00 0.00 0.00 0.00
22 Wed Sep 5.95 0.00 0.00 0.00 0.00
21 Tue Sep 5.95 0.00 0.00 0.00 0.00
20 Mon Sep 5.95 0.00 0.00 0.00 0.00

Voltas (VOLTAS) 740 strike 740 CE charts 740 PE charts

Call of strike 740 is 488.75 in-of-the-money, but PE of strike 740 is 488.75 out-the-money.

CE of strike 740 has 488.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 295.45 0.00 0.00 0.00 0.00
23 Thu Sep 295.45 0.00 0.00 0.00 0.00
22 Wed Sep 295.45 0.00 0.00 0.00 0.00
21 Tue Sep 295.45 0.00 0.00 0.00 0.00
20 Mon Sep 295.45 0.00 0.00 0.00 0.00

PE of strike 740 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 4.40 0.00 0.00 0.00 0.00
23 Thu Sep 4.40 0.00 0.00 0.00 0.00
22 Wed Sep 4.40 0.00 0.00 0.00 0.00
21 Tue Sep 4.40 0.00 0.00 0.00 0.00
20 Mon Sep 4.40 0.00 0.00 0.00 0.00

Voltas (VOLTAS) 720 strike 720 CE charts 720 PE charts

Call of strike 720 is 508.75 in-of-the-money, but PE of strike 720 is 508.75 out-the-money.

CE of strike 720 has 508.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 235.00 0.00 0.00 0.00 0.00
23 Thu Sep 235.00 0.00 0.00 0.00 0.00
22 Wed Sep 235.00 0.00 0.00 0.00 0.00
21 Tue Sep 235.00 0.00 0.00 0.00 0.00
20 Mon Sep 235.00 0.00 0.00 0.00 0.00

PE of strike 720 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 3.15 0.00 0.00 0.00 0.00
23 Thu Sep 3.15 0.00 0.00 0.00 0.00
22 Wed Sep 3.15 0.00 0.00 0.00 0.00
21 Tue Sep 3.15 0.00 0.00 0.00 0.00
20 Mon Sep 3.15 0.00 0.00 0.00 0.00