Voltas (VOLTAS) option chain analysis (29 Oct)
Voltas (VOLTAS) option chain analysis 29 Oct 2020 expiry
Voltas (VOLTAS) deals in Construction & Engineering
Stock of Voltas closed at 670.00, opened at 652.05 and traded inside a range of 639.40 and 674.00 with a volume of 19 lakhs.
| Date | Close | Open | High | Low | Volume |
| 25 Fri Sep | 670.00 | 652.05 | 674.00 | 639.40 | 19 lakhs |
| 24 Thu Sep | 650.05 | 660.00 | 665.00 | 647.00 | 10.25 lakhs |
| 23 Wed Sep | 666.40 | 661.00 | 676.60 | 653.50 | 19.07 lakhs |
| 22 Tue Sep | 657.90 | 670.15 | 673.75 | 645.20 | 14.84 lakhs |
| 21 Mon Sep | 670.50 | 678.70 | 689.30 | 661.00 | 19.81 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 700.00 has highest open interest of 197000 with 197.00 total contracts traded, and a volume of 80000000 and is trading at a premium of 15.85 Click here to view VOLTAS 700.00 Call price analysis
Put of strike 600.00 has highest open interest of 214000 with 214.00 total contracts traded, and a volume of 75000000 and is trading at a premium of 6.05 Click here to view VOLTAS 600.00 Put price analysis
Most active VOLTAS Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| VOLTAS 600 PE | 6.05 | 214000 | 214.00 | 750 lakhs |
| VOLTAS 700 CE | 15.85 | 197000 | 197.00 | 800 lakhs |
| VOLTAS 670 CE | 28.10 | 145000 | 145.00 | 460 lakhs |
| VOLTAS 680 CE | 22.95 | 138000 | 138.00 | 450 lakhs |
| VOLTAS 660 CE | 33.70 | 84000 | 84.00 | 360 lakhs |
| VOLTAS 750 CE | 5.05 | 74000 | 74.00 | 640 lakhs |
| VOLTAS 640 PE | 15.05 | 68000 | 68.00 | 160 lakhs |
| VOLTAS 730 CE | 8.00 | 63000 | 63.00 | 340 lakhs |
| VOLTAS 630 PE | 12.00 | 46000 | 46.00 | 170 lakhs |
| VOLTAS 690 CE | 19.20 | 30000 | 30.00 | 220 lakhs |
| VOLTAS 650 CE | 39.45 | 29000 | 29.00 | 170 lakhs |
| VOLTAS 590 PE | 4.65 | 14000 | 14.00 | 90 lakhs |
| VOLTAS 660 PE | 21.10 | 12000 | 12.00 | 70 lakhs |
| VOLTAS 650 PE | 18.80 | 8000 | 8.00 | 50 lakhs |
| VOLTAS 610 PE | 9.50 | 8000 | 8.00 | 90 lakhs |
| VOLTAS 720 CE | 10.00 | 7000 | 7.00 | 50 lakhs |
| VOLTAS 600 CE | 69.00 | 4000 | 4.00 | 60 lakhs |
| VOLTAS 770 CE | 3.10 | 3000 | 3.00 | 70 lakhs |
| VOLTAS 760 CE | 5.00 | 1000 | 1.00 | 10 lakhs |
| VOLTAS 620 PE | 13.15 | 1000 | 1.00 | 10 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 670 CE | 28.10 | 19.40 | 29.30 | 16.00 | 145000 | 145.00 | 460 lakhs |
| VOLTAS 660 CE | 33.70 | 28.50 | 34.50 | 19.50 | 84000 | 84.00 | 360 lakhs |
| VOLTAS 650 CE | 39.45 | 27.15 | 39.85 | 24.00 | 29000 | 29.00 | 170 lakhs |
| VOLTAS 640 CE | 39.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 630 CE | 43.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 620 CE | 50.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 10 lakhs |
| VOLTAS 610 CE | 51.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 600 CE | 69.00 | 65.65 | 69.00 | 65.65 | 4000 | 4.00 | 60 lakhs |
| VOLTAS 590 CE | 60.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 580 CE | 65.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 570 CE | 70.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 560 CE | 76.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 550 CE | 82.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 540 CE | 88.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 530 CE | 94.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 520 CE | 101.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 510 CE | 108.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 500 CE | 115.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 490 CE | 123.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 480 CE | 131.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 470 CE | 139.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 460 CE | 147.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 450 CE | 156.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 440 CE | 165.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 430 CE | 173.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 420 CE | 183.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 410 CE | 192.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 400 CE | 201.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 390 CE | 211.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 380 CE | 220.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
VOLTAS Call (CE) of strike 670.00 has an intrinsic value of 0 rupees
VOLTAS Call (CE) of strike 660.00 has an intrinsic value of 10 rupees
VOLTAS out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| VOLTAS 670 CE | 28.10 | 19.40 | 29.30 | 16.00 | 145000 | 145.00 | 460 lakhs |
| VOLTAS 680 CE | 22.95 | 18.00 | 24.20 | 13.65 | 138000 | 138.00 | 450 lakhs |
| VOLTAS 690 CE | 19.20 | 14.95 | 19.90 | 12.15 | 30000 | 30.00 | 220 lakhs |
| VOLTAS 700 CE | 15.85 | 11.50 | 16.80 | 8.50 | 197000 | 197.00 | 800 lakhs |
| VOLTAS 710 CE | 20.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 720 CE | 10.00 | 9.50 | 10.00 | 9.50 | 7000 | 7.00 | 50 lakhs |
| VOLTAS 730 CE | 8.00 | 7.50 | 9.15 | 5.00 | 63000 | 63.00 | 340 lakhs |
| VOLTAS 740 CE | 15.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 750 CE | 5.05 | 4.00 | 5.55 | 2.85 | 74000 | 74.00 | 640 lakhs |
| VOLTAS 760 CE | 5.00 | 5.00 | 5.00 | 5.00 | 1000 | 1.00 | 10 lakhs |
| VOLTAS 770 CE | 3.10 | 2.75 | 3.10 | 2.75 | 3000 | 3.00 | 70 lakhs |
| VOLTAS 780 CE | 10.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 790 CE | 9.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 800 CE | 2.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 10 lakhs |
VOLTAS Call (CE) of strike 670.00 has an intrinsic value of 0 rupees
VOLTAS Call (CE) of strike 680.00 has an intrinsic value of 0 rupees
VOLTAS in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| VOLTAS 670 PE | 97.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 680 PE | 104.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 690 PE | 112.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 700 PE | 46.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 30 lakhs |
| VOLTAS 710 PE | 127.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 720 PE | 135.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 730 PE | 143.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 740 PE | 151.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 750 PE | 160.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 760 PE | 168.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 770 PE | 177.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 780 PE | 186.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 790 PE | 195.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 800 PE | 204.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
VOLTAS Put (PE) of strike 670.00 has an intrinsic value of 0 rupees
VOLTAS Put (PE) of strike 680.00 has an intrinsic value of 10 rupees
VOLTAS out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| VOLTAS 670 PE | 97.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 660 PE | 21.10 | 25.45 | 25.95 | 21.05 | 12000 | 12.00 | 70 lakhs |
| VOLTAS 650 PE | 18.80 | 26.00 | 27.45 | 18.80 | 8000 | 8.00 | 50 lakhs |
| VOLTAS 640 PE | 15.05 | 26.00 | 32.50 | 14.40 | 68000 | 68.00 | 160 lakhs |
| VOLTAS 630 PE | 12.00 | 15.85 | 23.10 | 11.90 | 46000 | 46.00 | 170 lakhs |
| VOLTAS 620 PE | 13.15 | 13.15 | 13.15 | 13.15 | 1000 | 1.00 | 10 lakhs |
| VOLTAS 610 PE | 9.50 | 13.20 | 13.70 | 9.50 | 8000 | 8.00 | 90 lakhs |
| VOLTAS 600 PE | 6.05 | 10.50 | 13.05 | 5.80 | 214000 | 214.00 | 750 lakhs |
| VOLTAS 590 PE | 4.65 | 8.00 | 10.05 | 4.65 | 14000 | 14.00 | 90 lakhs |
| VOLTAS 580 PE | 43.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 570 PE | 39.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 560 PE | 34.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 550 PE | 30.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 540 PE | 26.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 530 PE | 23.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 520 PE | 20.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 510 PE | 17.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 500 PE | 15.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 490 PE | 12.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 480 PE | 10.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 470 PE | 8.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 460 PE | 7.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 450 PE | 5.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 440 PE | 4.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 430 PE | 3.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 420 PE | 3.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 410 PE | 2.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 400 PE | 1.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 390 PE | 1.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 380 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
VOLTAS Put (PE) of strike 670.00 has an intrinsic value of 0 rupees
VOLTAS Put (PE) of strike 660.00 has an intrinsic value of 0 rupees
