Voltas (VOLTAS) option chain analysis (30 Jul)
Voltas (VOLTAS) option chain analysis 30 Jul 2020 expiry
Voltas (VOLTAS) deals in Construction & Engineering
Stock of Voltas closed at 559.05, opened at 567.50 and traded inside a range of 552.25 and 570.00 with a volume of 29.5 lakhs.
| Date | Close | Open | High | Low | Volume |
| 03 Fri Jul | 559.05 | 567.50 | 570.00 | 552.25 | 29.5 lakhs |
| 02 Thu Jul | 562.15 | 545.00 | 564.80 | 544.05 | 32.37 lakhs |
| 01 Wed Jul | 542.45 | 547.90 | 549.85 | 539.30 | 10.94 lakhs |
| 30 Tue Jun | 546.45 | 539.10 | 548.90 | 539.00 | 19.06 lakhs |
| 29 Mon Jun | 536.70 | 547.00 | 547.00 | 534.65 | 8.9 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
Voltas has a LOT size of 1000
Call of strike 560.00 has highest open interest of 938000 with 938.00 total contracts traded, and a volume of 398000000 and is trading at a premium of 23.85 Click here to view VOLTAS 560.00 Call price analysis
Put of strike 540.00 has highest open interest of 174000 with 174.00 total contracts traded, and a volume of 97000000 and is trading at a premium of 14.55 Click here to view VOLTAS 540.00 Put price analysis
Most active VOLTAS Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| VOLTAS 560 CE | 23.85 | 938000 | 938.00 | 3980 lakhs |
| VOLTAS 580 CE | 15.50 | 733000 | 733.00 | 1720 lakhs |
| VOLTAS 600 CE | 9.75 | 626000 | 626.00 | 3850 lakhs |
| VOLTAS 570 CE | 19.40 | 548000 | 548.00 | 1430 lakhs |
| VOLTAS 590 CE | 12.50 | 418000 | 418.00 | 1490 lakhs |
| VOLTAS 540 PE | 14.55 | 174000 | 174.00 | 970 lakhs |
| VOLTAS 610 CE | 7.60 | 145000 | 145.00 | 570 lakhs |
| VOLTAS 550 PE | 18.30 | 138000 | 138.00 | 440 lakhs |
| VOLTAS 500 PE | 4.50 | 136000 | 136.00 | 1120 lakhs |
| VOLTAS 520 PE | 8.15 | 127000 | 127.00 | 830 lakhs |
| VOLTAS 550 CE | 29.05 | 110000 | 110.00 | 940 lakhs |
| VOLTAS 560 PE | 23.30 | 90000 | 90.00 | 420 lakhs |
| VOLTAS 650 CE | 2.85 | 82000 | 82.00 | 1100 lakhs |
| VOLTAS 530 PE | 11.30 | 70000 | 70.00 | 500 lakhs |
| VOLTAS 620 CE | 5.80 | 23000 | 23.00 | 190 lakhs |
| VOLTAS 570 PE | 31.05 | 11000 | 11.00 | 90 lakhs |
| VOLTAS 540 CE | 33.75 | 9000 | 9.00 | 300 lakhs |
| VOLTAS 480 PE | 2.55 | 6000 | 6.00 | 160 lakhs |
| VOLTAS 510 PE | 6.20 | 5000 | 5.00 | 300 lakhs |
| VOLTAS 580 PE | 31.00 | 3000 | 3.00 | 20 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
VOLTAS in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| VOLTAS 550 CE | 29.05 | 32.60 | 33.00 | 25.10 | 110000 | 110.00 | 940 lakhs |
| VOLTAS 540 CE | 33.75 | 37.50 | 38.70 | 31.95 | 9000 | 9.00 | 300 lakhs |
| VOLTAS 530 CE | 30.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 60 lakhs |
| VOLTAS 520 CE | 54.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 510 CE | 59.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 500 CE | 60.20 | 64.00 | 64.00 | 60.20 | 2000 | 2.00 | 160 lakhs |
| VOLTAS 490 CE | 68.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 480 CE | 73.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 470 CE | 79.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 460 CE | 84.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 450 CE | 90.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 440 CE | 96.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 430 CE | 103.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 420 CE | 110.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 410 CE | 117.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 400 CE | 124.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 390 CE | 132.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 380 CE | 140.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 370 CE | 148.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 360 CE | 156.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 350 CE | 165.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 340 CE | 174.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
VOLTAS Call (CE) of strike 550.00 has an intrinsic value of 9.05 rupees
VOLTAS Call (CE) of strike 540.00 has an intrinsic value of 19.05 rupees
VOLTAS out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| VOLTAS 560 CE | 23.85 | 27.55 | 28.85 | 20.80 | 938000 | 938.00 | 3980 lakhs |
| VOLTAS 570 CE | 19.40 | 22.95 | 23.00 | 16.65 | 548000 | 548.00 | 1430 lakhs |
| VOLTAS 580 CE | 15.50 | 18.60 | 18.60 | 13.50 | 733000 | 733.00 | 1720 lakhs |
| VOLTAS 590 CE | 12.50 | 13.25 | 14.55 | 10.60 | 418000 | 418.00 | 1490 lakhs |
| VOLTAS 600 CE | 9.75 | 11.00 | 11.65 | 8.35 | 626000 | 626.00 | 3850 lakhs |
| VOLTAS 610 CE | 7.60 | 8.80 | 8.80 | 6.60 | 145000 | 145.00 | 570 lakhs |
| VOLTAS 620 CE | 5.80 | 6.00 | 6.50 | 5.20 | 23000 | 23.00 | 190 lakhs |
| VOLTAS 630 CE | 3.70 | 4.75 | 4.75 | 3.70 | 3000 | 3.00 | 40 lakhs |
| VOLTAS 640 CE | 6.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 10 lakhs |
| VOLTAS 650 CE | 2.85 | 3.00 | 3.10 | 2.40 | 82000 | 82.00 | 1100 lakhs |
| VOLTAS 660 CE | 2.75 | 2.75 | 2.75 | 2.75 | 1000 | 1.00 | 30 lakhs |
| VOLTAS 670 CE | 4.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 10 lakhs |
| VOLTAS 680 CE | 1.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 40 lakhs |
| VOLTAS 690 CE | 1.85 | 1.85 | 1.85 | 1.85 | 1000 | 1.00 | 40 lakhs |
| VOLTAS 700 CE | 1.35 | 1.35 | 1.35 | 1.35 | 1000 | 1.00 | 120 lakhs |
VOLTAS Call (CE) of strike 560.00 has an intrinsic value of 0 rupees
VOLTAS Call (CE) of strike 570.00 has an intrinsic value of 0 rupees
VOLTAS in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| VOLTAS 560 PE | 23.30 | 21.00 | 27.10 | 20.00 | 90000 | 90.00 | 420 lakhs |
| VOLTAS 570 PE | 31.05 | 25.80 | 31.05 | 25.80 | 11000 | 11.00 | 90 lakhs |
| VOLTAS 580 PE | 31.00 | 31.35 | 33.55 | 31.00 | 3000 | 3.00 | 20 lakhs |
| VOLTAS 590 PE | 37.75 | 37.75 | 37.75 | 37.75 | 2000 | 2.00 | 40 lakhs |
| VOLTAS 600 PE | 52.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 40 lakhs |
| VOLTAS 610 PE | 123.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 620 PE | 131.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 630 PE | 76.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 20 lakhs |
| VOLTAS 640 PE | 147.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 650 PE | 155.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 660 PE | 119.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 10 lakhs |
| VOLTAS 670 PE | 172.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 680 PE | 180.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 690 PE | 189.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 700 PE | 197.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
VOLTAS Put (PE) of strike 560.00 has an intrinsic value of 0.95000000000005 rupees
VOLTAS Put (PE) of strike 570.00 has an intrinsic value of 10.95 rupees
VOLTAS out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| VOLTAS 550 PE | 18.30 | 15.55 | 22.00 | 15.55 | 138000 | 138.00 | 440 lakhs |
| VOLTAS 540 PE | 14.55 | 12.80 | 17.75 | 12.45 | 174000 | 174.00 | 970 lakhs |
| VOLTAS 530 PE | 11.30 | 9.90 | 13.75 | 9.45 | 70000 | 70.00 | 500 lakhs |
| VOLTAS 520 PE | 8.15 | 7.00 | 10.25 | 7.00 | 127000 | 127.00 | 830 lakhs |
| VOLTAS 510 PE | 6.20 | 7.20 | 7.70 | 6.00 | 5000 | 5.00 | 300 lakhs |
| VOLTAS 500 PE | 4.50 | 4.05 | 5.70 | 3.75 | 136000 | 136.00 | 1120 lakhs |
| VOLTAS 490 PE | 2.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 180 lakhs |
| VOLTAS 480 PE | 2.55 | 2.05 | 2.70 | 2.05 | 6000 | 6.00 | 160 lakhs |
| VOLTAS 470 PE | 37.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 460 PE | 33.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 450 PE | 1.65 | 1.65 | 1.65 | 1.65 | 1000 | 1.00 | 1250 lakhs |
| VOLTAS 440 PE | 25.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 430 PE | 22.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 420 PE | 19.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 410 PE | 2.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 10 lakhs |
| VOLTAS 400 PE | 1.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 20 lakhs |
| VOLTAS 390 PE | 11.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 380 PE | 9.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 370 PE | 8.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 360 PE | 6.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 350 PE | 5.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 340 PE | 1.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 30 lakhs |
VOLTAS Put (PE) of strike 550.00 has an intrinsic value of 0 rupees
VOLTAS Put (PE) of strike 540.00 has an intrinsic value of 0 rupees
