BullFO

Voltas (VOLTAS) option chain analysis (30 Sep)

Voltas (VOLTAS) option chain analysis 30 Sep 2021 expiry

Voltas (VOLTAS) deals in Construction & Engineering

Stock of Voltas closed at 1254.15, opened at 1257.35 and traded inside a range of 1234.65 and 1259.00 with a volume of 13.43 lakhs.

Date Close Open High Low Volume
17 Fri Sep 1254.15 1257.35 1259.00 1234.65 13.43 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 19.46 lakhs
14 Tue Sep 1227.75 1218.65 1234.00 1213.25 20.77 lakhs
13 Mon Sep 1213.05 1206.25 1220.00 1200.45 10.99 lakhs
  • Price action analysis of VOLTAS based on a short term time period is

  • Price action analysis of VOLTAS based on a short to mid term time period is

nse chart

Voltas has a LOT size of 1

Call of strike 1240.00 has highest open interest of 4217 with 4217.00 total contracts traded, and a volume of 346000 and is trading at a premium of 36.85 Click here to view VOLTAS 1240.00 Call price analysis

Put of strike 1200.00 has highest open interest of 1481 with 1481.00 total contracts traded, and a volume of 426500 and is trading at a premium of 11.90 Click here to view VOLTAS 1200.00 Put price analysis

Most active VOLTAS Calls & Puts

Strike Premium Open Interest Contracts Volume
VOLTAS 1240 CE 36.85 4217 4217.00 3.46 lakhs
VOLTAS 1260 CE 27.30 3183 3183.00 5.5 lakhs
VOLTAS 1300 CE 13.10 2286 2286.00 5.7 lakhs
VOLTAS 1280 CE 19.15 1813 1813.00 3.95 lakhs
VOLTAS 1200 PE 11.90 1481 1481.00 4.27 lakhs
VOLTAS 1240 PE 25.05 1224 1224.00 2.18 lakhs
VOLTAS 1180 PE 8.45 1154 1154.00 2.12 lakhs
VOLTAS 1220 PE 17.00 933 933.00 2.87 lakhs
VOLTAS 1220 CE 47.60 844 844.00 1.58 lakhs
VOLTAS 1320 CE 9.05 742 742.00 1.09 lakhs
VOLTAS 1340 CE 6.60 663 663.00 1.62 lakhs
VOLTAS 1200 CE 63.00 632 632.00 1.89 lakhs
VOLTAS 1360 CE 4.85 566 566.00 0.61 lakhs
VOLTAS 1400 CE 3.15 423 423.00 1.38 lakhs
VOLTAS 1260 PE 35.20 337 337.00 0.7 lakhs
VOLTAS 1160 PE 6.75 274 274.00 2.08 lakhs
VOLTAS 1140 PE 5.10 271 271.00 1.36 lakhs
VOLTAS 1100 PE 3.90 267 267.00 2.77 lakhs
VOLTAS 1120 PE 4.30 226 226.00 1.11 lakhs
VOLTAS 1080 PE 3.65 190 190.00 1.37 lakhs

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

chart VOLTAS

VOLTAS in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
VOLTAS 1240 CE 36.85 37.70 40.20 27.00 4217 4217.00 3.46 lakhs
VOLTAS 1220 CE 47.60 48.70 51.55 37.00 844 844.00 1.58 lakhs
VOLTAS 1200 CE 63.00 64.00 64.95 50.00 632 632.00 1.89 lakhs
VOLTAS 1180 CE 79.55 76.00 81.25 67.60 64 64.00 0.53 lakhs
VOLTAS 1160 CE 97.95 92.00 99.85 84.00 22 22.00 0.77 lakhs
VOLTAS 1140 CE 111.00 112.10 115.00 104.35 26 26.00 0.89 lakhs
VOLTAS 1120 CE 128.30 131.00 135.00 119.00 15 15.00 0.66 lakhs
VOLTAS 1100 CE 149.70 153.85 153.85 141.00 7 7.00 1.04 lakhs
VOLTAS 1080 CE 171.40 171.70 173.85 169.80 4 4.00 0.67 lakhs
VOLTAS 1060 CE 184.50 187.00 187.00 180.60 3 3.00 0.83 lakhs
VOLTAS 1040 CE 215.90 215.90 215.90 215.90 1 1.00 0.28 lakhs
VOLTAS 1020 CE 229.55 0.00 0.00 0.00 0 0.00 0.28 lakhs
VOLTAS 1000 CE 239.90 250.50 253.90 238.00 5 5.00 0.88 lakhs
VOLTAS 980 CE 271.00 267.55 271.00 259.75 3 3.00 0.85 lakhs
VOLTAS 960 CE 293.00 287.90 293.00 287.90 2 2.00 0.3 lakhs
VOLTAS 940 CE 320.05 320.05 320.05 320.05 1 1.00 0.05 lakhs
VOLTAS 920 CE 207.50 0.00 0.00 0.00 0 0.00 0.02 lakhs
VOLTAS 900 CE 255.25 0.00 0.00 0.00 0 0.00 0.01 lakhs
VOLTAS 880 CE 177.90 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 860 CE 192.95 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 840 CE 208.70 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 820 CE 225.05 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 800 CE 241.95 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 780 CE 259.35 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 760 CE 277.20 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 740 CE 295.45 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 720 CE 235.00 0.00 0.00 0.00 0 0.00 0.01 lakhs

VOLTAS Call (CE) of strike 1240.00 has an intrinsic value of 14.15 rupees

 chart VOLTAS 1240.00 CE

VOLTAS Call (CE) of strike 1220.00 has an intrinsic value of 34.15 rupees

 chart VOLTAS 1220.00 CE

VOLTAS out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
VOLTAS 1260 CE 27.30 27.20 30.00 18.95 3183 3183.00 5.5 lakhs
VOLTAS 1280 CE 19.15 20.25 21.30 13.00 1813 1813.00 3.95 lakhs
VOLTAS 1300 CE 13.10 14.10 15.10 8.65 2286 2286.00 5.7 lakhs
VOLTAS 1320 CE 9.05 10.30 10.80 6.00 742 742.00 1.09 lakhs
VOLTAS 1340 CE 6.60 8.45 8.45 4.80 663 663.00 1.62 lakhs
VOLTAS 1360 CE 4.85 5.55 6.05 3.60 566 566.00 0.61 lakhs
VOLTAS 1380 CE 9.75 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1400 CE 3.15 4.95 4.95 2.40 423 423.00 1.38 lakhs
VOLTAS 1420 CE 3.00 4.60 4.60 2.10 9 9.00 0.08 lakhs
VOLTAS 1440 CE 2.10 2.80 2.90 1.50 40 40.00 0.28 lakhs
VOLTAS 1460 CE 5.45 0.00 0.00 0.00 0 0.00 0 lakhs

VOLTAS Call (CE) of strike 1260.00 has an intrinsic value of 0 rupees

 chart VOLTAS 1260.00 CE

VOLTAS Call (CE) of strike 1280.00 has an intrinsic value of 0 rupees

 chart VOLTAS 1280.00 CE

VOLTAS in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
VOLTAS 1260 PE 35.20 39.40 44.35 33.50 337 337.00 0.7 lakhs
VOLTAS 1280 PE 262.95 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1300 PE 62.75 66.60 69.00 59.40 6 6.00 0.02 lakhs
VOLTAS 1320 PE 229.50 0.00 0.00 0.00 0 0.00 0.01 lakhs
VOLTAS 1340 PE 315.80 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1360 PE 333.90 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1380 PE 352.25 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1400 PE 165.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
VOLTAS 1420 PE 389.40 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1440 PE 408.20 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1460 PE 427.10 0.00 0.00 0.00 0 0.00 0 lakhs

VOLTAS Put (PE) of strike 1260.00 has an intrinsic value of 5.8499999999999 rupees

 chart VOLTAS 1260.00 PE

VOLTAS Put (PE) of strike 1280.00 has an intrinsic value of 25.85 rupees

 chart VOLTAS 1280.00 PE

VOLTAS out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
VOLTAS 1240 PE 25.05 26.95 32.50 23.20 1224 1224.00 2.18 lakhs
VOLTAS 1220 PE 17.00 17.55 22.15 15.00 933 933.00 2.87 lakhs
VOLTAS 1200 PE 11.90 13.20 16.05 10.10 1481 1481.00 4.27 lakhs
VOLTAS 1180 PE 8.45 9.20 11.45 7.40 1154 1154.00 2.12 lakhs
VOLTAS 1160 PE 6.75 6.60 8.25 5.70 274 274.00 2.08 lakhs
VOLTAS 1140 PE 5.10 4.80 6.00 4.30 271 271.00 1.36 lakhs
VOLTAS 1120 PE 4.30 3.00 5.00 3.00 226 226.00 1.11 lakhs
VOLTAS 1100 PE 3.90 4.15 4.45 3.35 267 267.00 2.77 lakhs
VOLTAS 1080 PE 3.65 3.45 3.95 3.25 190 190.00 1.37 lakhs
VOLTAS 1060 PE 3.40 2.75 3.70 2.75 124 124.00 2.08 lakhs
VOLTAS 1040 PE 2.85 1.85 3.25 1.80 177 177.00 1.24 lakhs
VOLTAS 1020 PE 2.45 2.10 2.70 2.10 26 26.00 0.73 lakhs
VOLTAS 1000 PE 2.00 1.65 2.10 1.60 129 129.00 2.05 lakhs
VOLTAS 980 PE 1.60 0.75 1.60 0.70 27 27.00 1.13 lakhs
VOLTAS 960 PE 1.35 1.65 1.65 0.95 14 14.00 0.99 lakhs
VOLTAS 940 PE 1.50 1.40 1.80 1.30 25 25.00 0.9 lakhs
VOLTAS 920 PE 1.45 0.00 0.00 0.00 0 0.00 0.4 lakhs
VOLTAS 900 PE 1.00 0.90 1.00 0.85 9 9.00 1.08 lakhs
VOLTAS 880 PE 1.50 0.00 0.00 0.00 0 0.00 0.35 lakhs
VOLTAS 860 PE 0.90 0.90 0.90 0.90 9 9.00 0.36 lakhs
VOLTAS 840 PE 16.60 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 820 PE 13.15 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 800 PE 0.35 0.00 0.00 0.00 0 0.00 0.04 lakhs
VOLTAS 780 PE 7.85 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 760 PE 5.95 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 740 PE 4.40 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 720 PE 3.15 0.00 0.00 0.00 0 0.00 0 lakhs

VOLTAS Put (PE) of strike 1240.00 has an intrinsic value of 0 rupees

 chart VOLTAS 1240.00 PE

VOLTAS Put (PE) of strike 1220.00 has an intrinsic value of 0 rupees

 chart VOLTAS 1220.00 PE