Voltas (VOLTAS) option chain analysis (26 Nov)
Voltas (VOLTAS) option chain analysis 26 Nov 2020 expiry
Voltas (VOLTAS) deals in Construction & Engineering
Stock of Voltas closed at 760.35, opened at 774.00 and traded inside a range of 756.90 and 782.85 with a volume of 19.27 lakhs.
| Date | Close | Open | High | Low | Volume |
| 23 Mon Nov | 760.35 | 774.00 | 782.85 | 756.90 | 19.27 lakhs |
| 20 Fri Nov | 770.30 | 779.80 | 782.65 | 765.35 | 11.23 lakhs |
| 19 Thu Nov | 774.05 | 767.00 | 786.00 | 765.50 | 24.09 lakhs |
| 18 Wed Nov | 770.90 | 775.85 | 781.55 | 766.65 | 21.72 lakhs |
| 17 Tue Nov | 774.70 | 764.00 | 776.60 | 755.75 | 24.21 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 780.00 has highest open interest of 1168000 with 1168.00 total contracts traded, and a volume of 342000000 and is trading at a premium of 5.05 Click here to view VOLTAS 780.00 Call price analysis
Put of strike 760.00 has highest open interest of 220000 with 220.00 total contracts traded, and a volume of 105000000 and is trading at a premium of 9.95 Click here to view VOLTAS 760.00 Put price analysis
Most active VOLTAS Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| VOLTAS 780 CE | 5.05 | 1168000 | 1168.00 | 3420 lakhs |
| VOLTAS 800 CE | 2.10 | 729000 | 729.00 | 3230 lakhs |
| VOLTAS 790 CE | 3.35 | 529000 | 529.00 | 2060 lakhs |
| VOLTAS 770 CE | 7.65 | 392000 | 392.00 | 960 lakhs |
| VOLTAS 760 PE | 9.95 | 220000 | 220.00 | 1050 lakhs |
| VOLTAS 810 CE | 1.25 | 190000 | 190.00 | 900 lakhs |
| VOLTAS 820 CE | 0.70 | 172000 | 172.00 | 1160 lakhs |
| VOLTAS 750 PE | 6.65 | 168000 | 168.00 | 720 lakhs |
| VOLTAS 760 CE | 11.85 | 73000 | 73.00 | 1010 lakhs |
| VOLTAS 840 CE | 0.55 | 66000 | 66.00 | 860 lakhs |
| VOLTAS 740 PE | 3.95 | 64000 | 64.00 | 570 lakhs |
| VOLTAS 770 PE | 15.05 | 62000 | 62.00 | 830 lakhs |
| VOLTAS 730 PE | 2.40 | 55000 | 55.00 | 710 lakhs |
| VOLTAS 850 CE | 0.45 | 51000 | 51.00 | 720 lakhs |
| VOLTAS 700 PE | 0.95 | 36000 | 36.00 | 1320 lakhs |
| VOLTAS 780 PE | 22.75 | 33000 | 33.00 | 700 lakhs |
| VOLTAS 830 CE | 0.65 | 32000 | 32.00 | 370 lakhs |
| VOLTAS 750 CE | 18.95 | 31000 | 31.00 | 1000 lakhs |
| VOLTAS 730 CE | 35.10 | 15000 | 15.00 | 390 lakhs |
| VOLTAS 740 CE | 25.40 | 12000 | 12.00 | 580 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 760 CE | 11.85 | 22.10 | 25.50 | 10.50 | 73000 | 73.00 | 1010 lakhs |
| VOLTAS 750 CE | 18.95 | 29.00 | 42.95 | 17.15 | 31000 | 31.00 | 1000 lakhs |
| VOLTAS 740 CE | 25.40 | 25.30 | 26.45 | 25.00 | 12000 | 12.00 | 580 lakhs |
| VOLTAS 730 CE | 35.10 | 50.00 | 53.00 | 33.50 | 15000 | 15.00 | 390 lakhs |
| VOLTAS 720 CE | 41.50 | 55.75 | 60.00 | 41.50 | 5000 | 5.00 | 790 lakhs |
| VOLTAS 710 CE | 55.00 | 68.55 | 68.55 | 55.00 | 2000 | 2.00 | 610 lakhs |
| VOLTAS 700 CE | 78.00 | 78.00 | 78.00 | 78.00 | 1000 | 1.00 | 800 lakhs |
| VOLTAS 690 CE | 51.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 680 CE | 49.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 30 lakhs |
| VOLTAS 670 CE | 59.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 660 CE | 64.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 650 CE | 69.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 640 CE | 74.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 630 CE | 79.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 620 CE | 79.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 10 lakhs |
| VOLTAS 610 CE | 91.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 600 CE | 105.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 30 lakhs |
| VOLTAS 590 CE | 104.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 580 CE | 111.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 570 CE | 118.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 560 CE | 125.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 550 CE | 132.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 540 CE | 140.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 530 CE | 148.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 520 CE | 157.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 510 CE | 165.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 500 CE | 174.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 490 CE | 182.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 480 CE | 191.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 470 CE | 201.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 460 CE | 210.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 450 CE | 219.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 440 CE | 229.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
VOLTAS Call (CE) of strike 760.00 has an intrinsic value of 0.35000000000002 rupees
VOLTAS Call (CE) of strike 750.00 has an intrinsic value of 10.35 rupees
VOLTAS out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| VOLTAS 770 CE | 7.65 | 17.50 | 18.00 | 7.35 | 392000 | 392.00 | 960 lakhs |
| VOLTAS 780 CE | 5.05 | 10.40 | 13.00 | 4.60 | 1168000 | 1168.00 | 3420 lakhs |
| VOLTAS 790 CE | 3.35 | 9.90 | 9.90 | 3.00 | 529000 | 529.00 | 2060 lakhs |
| VOLTAS 800 CE | 2.10 | 4.80 | 5.95 | 1.55 | 729000 | 729.00 | 3230 lakhs |
| VOLTAS 810 CE | 1.25 | 6.80 | 6.80 | 1.00 | 190000 | 190.00 | 900 lakhs |
| VOLTAS 820 CE | 0.70 | 2.15 | 2.80 | 0.65 | 172000 | 172.00 | 1160 lakhs |
| VOLTAS 830 CE | 0.65 | 1.05 | 1.15 | 0.65 | 32000 | 32.00 | 370 lakhs |
| VOLTAS 840 CE | 0.55 | 1.00 | 1.00 | 0.50 | 66000 | 66.00 | 860 lakhs |
| VOLTAS 850 CE | 0.45 | 0.80 | 0.80 | 0.40 | 51000 | 51.00 | 720 lakhs |
| VOLTAS 860 CE | 0.35 | 0.30 | 0.50 | 0.30 | 7000 | 7.00 | 270 lakhs |
| VOLTAS 870 CE | 1.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 40 lakhs |
| VOLTAS 880 CE | 9.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 890 CE | 7.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 900 CE | 6.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 910 CE | 6.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 920 CE | 1.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 930 CE | 1.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
VOLTAS Call (CE) of strike 770.00 has an intrinsic value of 0 rupees
VOLTAS Call (CE) of strike 780.00 has an intrinsic value of 0 rupees
VOLTAS in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| VOLTAS 770 PE | 15.05 | 8.05 | 17.85 | 5.70 | 62000 | 62.00 | 830 lakhs |
| VOLTAS 780 PE | 22.75 | 12.60 | 22.75 | 9.50 | 33000 | 33.00 | 700 lakhs |
| VOLTAS 790 PE | 30.60 | 22.15 | 31.35 | 17.55 | 10000 | 10.00 | 120 lakhs |
| VOLTAS 800 PE | 27.20 | 27.25 | 27.25 | 27.15 | 3000 | 3.00 | 240 lakhs |
| VOLTAS 810 PE | 156.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 820 PE | 165.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 830 PE | 77.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 10 lakhs |
| VOLTAS 840 PE | 182.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 850 PE | 190.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 860 PE | 199.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 870 PE | 208.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 880 PE | 217.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 890 PE | 204.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 900 PE | 213.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 910 PE | 223.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 920 PE | 265.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 930 PE | 275.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
VOLTAS Put (PE) of strike 770.00 has an intrinsic value of 9.65 rupees
VOLTAS Put (PE) of strike 780.00 has an intrinsic value of 19.65 rupees
VOLTAS out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| VOLTAS 760 PE | 9.95 | 4.90 | 12.50 | 3.25 | 220000 | 220.00 | 1050 lakhs |
| VOLTAS 750 PE | 6.65 | 3.50 | 7.80 | 2.30 | 168000 | 168.00 | 720 lakhs |
| VOLTAS 740 PE | 3.95 | 2.80 | 5.05 | 1.40 | 64000 | 64.00 | 570 lakhs |
| VOLTAS 730 PE | 2.40 | 0.90 | 3.55 | 0.80 | 55000 | 55.00 | 710 lakhs |
| VOLTAS 720 PE | 1.35 | 0.90 | 1.40 | 0.75 | 6000 | 6.00 | 820 lakhs |
| VOLTAS 710 PE | 1.15 | 0.35 | 1.15 | 0.35 | 6000 | 6.00 | 630 lakhs |
| VOLTAS 700 PE | 0.95 | 0.55 | 1.00 | 0.35 | 36000 | 36.00 | 1320 lakhs |
| VOLTAS 690 PE | 0.70 | 0.70 | 0.70 | 0.70 | 3000 | 3.00 | 180 lakhs |
| VOLTAS 680 PE | 0.40 | 0.40 | 0.65 | 0.40 | 5000 | 5.00 | 700 lakhs |
| VOLTAS 670 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 190 lakhs |
| VOLTAS 660 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 80 lakhs |
| VOLTAS 650 PE | 0.45 | 0.15 | 0.45 | 0.15 | 4000 | 4.00 | 350 lakhs |
| VOLTAS 640 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 10 lakhs |
| VOLTAS 630 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 60 lakhs |
| VOLTAS 620 PE | 2.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 10 lakhs |
| VOLTAS 610 PE | 32.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 600 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 270 lakhs |
| VOLTAS 590 PE | 25.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 580 PE | 21.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 570 PE | 19.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 560 PE | 16.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 550 PE | 14.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 540 PE | 12.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 530 PE | 10.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 520 PE | 8.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 510 PE | 7.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 500 PE | 5.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 490 PE | 0.95 | 0.05 | 0.95 | 0.05 | 4000 | 4.00 | 20 lakhs |
| VOLTAS 480 PE | 3.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 470 PE | 1.00 | 0.05 | 1.00 | 0.05 | 4000 | 4.00 | 0 lakhs |
| VOLTAS 460 PE | 2.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 450 PE | 1.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 440 PE | 1.00 | 0.05 | 1.00 | 0.05 | 4000 | 4.00 | 0 lakhs |
VOLTAS Put (PE) of strike 760.00 has an intrinsic value of 0 rupees
VOLTAS Put (PE) of strike 750.00 has an intrinsic value of 0 rupees
