BullFO

Voltas (VOLTAS) option chain analysis (25 Mar)

Voltas (VOLTAS) option chain analysis 25 Mar 2021 expiry

Voltas (VOLTAS) deals in Construction & Engineering

Stock of Voltas closed at 1048.70, opened at 1021.10 and traded inside a range of 1017.60 and 1054.70 with a volume of 30.11 lakhs.

Date Close Open High Low Volume
25 Thu Feb 1048.70 1021.10 1054.70 1017.60 30.11 lakhs
24 Wed Feb 1012.90 1020.00 1024.80 1008.00 7.56 lakhs
23 Tue Feb 1015.00 994.00 1021.40 979.10 21.05 lakhs
22 Mon Feb 990.80 1001.45 1015.00 984.90 18.29 lakhs
19 Fri Feb 1001.45 1014.50 1033.95 992.20 22.14 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 1000

Call of strike 1100.00 has highest open interest of 1816000 with 1816.00 total contracts traded, and a volume of 239000000 and is trading at a premium of 34.15 Click here to view VOLTAS 1100.00 Call price analysis

Put of strike 900.00 has highest open interest of 67000 with 67.00 total contracts traded, and a volume of 35000000 and is trading at a premium of 5.70 Click here to view VOLTAS 900.00 Put price analysis

Most active VOLTAS Calls & Puts

Strike Premium Open Interest Contracts Volume
VOLTAS 1100 CE 34.15 1816000 1816.00 2390 lakhs
VOLTAS 1050 CE 54.45 512000 512.00 800 lakhs
VOLTAS 1060 CE 50.00 195000 195.00 620 lakhs
VOLTAS 1200 CE 11.45 195000 195.00 1510 lakhs
VOLTAS 1020 CE 70.20 90000 90.00 370 lakhs
VOLTAS 1040 CE 59.25 83000 83.00 190 lakhs
VOLTAS 900 PE 5.70 67000 67.00 350 lakhs
VOLTAS 1000 PE 28.05 58000 58.00 400 lakhs
VOLTAS 1030 CE 70.00 37000 37.00 130 lakhs
VOLTAS 950 PE 15.00 37000 37.00 380 lakhs
VOLTAS 1150 CE 18.00 15000 15.00 60 lakhs
VOLTAS 1080 CE 41.00 14000 14.00 90 lakhs
VOLTAS 1040 PE 44.75 13000 13.00 50 lakhs
VOLTAS 1000 CE 83.50 7000 7.00 120 lakhs
VOLTAS 1020 PE 37.00 6000 6.00 100 lakhs
VOLTAS 870 PE 6.00 3000 3.00 60 lakhs
VOLTAS 600 CE 442.00 2000 2.00 20 lakhs
VOLTAS 900 CE 159.00 2000 2.00 20 lakhs
VOLTAS 950 CE 115.00 2000 2.00 20 lakhs
VOLTAS 1090 CE 38.30 1000 1.00 10 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 1040 CE 59.25 48.00 61.40 47.00 83000 83.00 190 lakhs
VOLTAS 1030 CE 70.00 50.00 70.00 50.00 37000 37.00 130 lakhs
VOLTAS 1020 CE 70.20 55.00 73.45 54.75 90000 90.00 370 lakhs
VOLTAS 1010 CE 16.65 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1000 CE 83.50 79.90 84.95 79.90 7000 7.00 120 lakhs
VOLTAS 990 CE 19.80 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 980 CE 21.55 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 970 CE 23.45 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 960 CE 25.45 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 950 CE 115.00 106.80 115.00 106.80 2000 2.00 20 lakhs
VOLTAS 940 CE 29.90 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 930 CE 32.35 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 920 CE 35.00 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 910 CE 37.80 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 900 CE 159.00 147.00 159.00 147.00 2000 2.00 20 lakhs
VOLTAS 890 CE 44.05 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 880 CE 47.45 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 870 CE 51.05 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 860 CE 54.90 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 850 CE 58.95 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 840 CE 63.20 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 830 CE 67.70 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 820 CE 72.45 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 810 CE 77.45 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 800 CE 82.65 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 790 CE 88.10 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 780 CE 93.80 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 770 CE 99.75 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 760 CE 105.95 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 750 CE 112.40 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 740 CE 119.10 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 730 CE 126.05 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 720 CE 133.20 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 710 CE 140.55 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 700 CE 148.10 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 690 CE 155.90 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 680 CE 163.90 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 670 CE 172.10 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 660 CE 180.45 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 650 CE 189.00 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 640 CE 197.70 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 630 CE 206.55 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 620 CE 423.00 423.00 423.00 423.00 1000 1.00 10 lakhs
VOLTAS 610 CE 224.65 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 600 CE 442.00 440.00 442.00 440.00 2000 2.00 20 lakhs
VOLTAS 590 CE 243.20 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 580 CE 252.60 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 570 CE 262.10 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 560 CE 271.65 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 550 CE 281.30 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 540 CE 291.00 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 530 CE 300.70 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 520 CE 310.50 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 510 CE 320.30 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 500 CE 330.10 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 490 CE 339.95 0.00 0.00 0.00 0 0.00 0 lakhs

VOLTAS Call (CE) of strike 1040.00 has an intrinsic value of 8.7 rupees

 chart VOLTAS 1040.00 CE

VOLTAS Call (CE) of strike 1030.00 has an intrinsic value of 18.7 rupees

 chart VOLTAS 1030.00 CE

VOLTAS out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
VOLTAS 1050 CE 54.45 40.90 57.40 40.90 512000 512.00 800 lakhs
VOLTAS 1060 CE 50.00 35.80 53.45 35.80 195000 195.00 620 lakhs
VOLTAS 1070 CE 9.80 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1080 CE 41.00 30.95 43.50 30.95 14000 14.00 90 lakhs
VOLTAS 1090 CE 38.30 38.30 38.30 38.30 1000 1.00 10 lakhs
VOLTAS 1100 CE 34.15 28.95 36.00 24.00 1816000 1816.00 2390 lakhs
VOLTAS 1110 CE 6.75 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1120 CE 12.00 0.00 0.00 0.00 0 0.00 20 lakhs
VOLTAS 1130 CE 5.60 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1140 CE 5.10 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1150 CE 18.00 20.00 21.00 12.00 15000 15.00 60 lakhs
VOLTAS 1160 CE 39.55 0.00 0.00 0.00 0 0.00 10 lakhs
VOLTAS 1170 CE 3.80 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1180 CE 14.50 0.00 0.00 0.00 0 0.00 20 lakhs
VOLTAS 1190 CE 3.70 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1200 CE 11.45 9.30 12.00 7.80 195000 195.00 1510 lakhs
VOLTAS 1210 CE 3.95 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1220 CE 4.25 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1230 CE 4.70 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1240 CE 4.25 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1250 CE 5.00 5.00 5.00 5.00 1000 1.00 10 lakhs
VOLTAS 1260 CE 4.80 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1270 CE 4.35 0.00 0.00 0.00 0 0.00 0 lakhs

VOLTAS Call (CE) of strike 1050.00 has an intrinsic value of 0 rupees

 chart VOLTAS 1050.00 CE

VOLTAS Call (CE) of strike 1060.00 has an intrinsic value of 0 rupees

 chart VOLTAS 1060.00 CE

VOLTAS in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
VOLTAS 1050 PE 51.75 51.75 51.75 51.75 1000 1.00 10 lakhs
VOLTAS 1060 PE 236.15 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1070 PE 245.15 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1080 PE 254.20 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1090 PE 263.30 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1100 PE 59.00 59.00 59.00 59.00 1000 1.00 10 lakhs
VOLTAS 1110 PE 281.75 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1120 PE 291.05 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1130 PE 300.45 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1140 PE 309.85 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1150 PE 319.30 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1160 PE 328.80 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1170 PE 338.30 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1180 PE 328.60 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1190 PE 338.15 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1200 PE 325.70 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1210 PE 335.25 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1220 PE 333.35 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1230 PE 323.40 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1240 PE 332.90 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1250 PE 330.95 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1260 PE 301.50 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1270 PE 311.00 0.00 0.00 0.00 0 0.00 0 lakhs

VOLTAS Put (PE) of strike 1050.00 has an intrinsic value of 1.3 rupees

 chart VOLTAS 1050.00 PE

VOLTAS Put (PE) of strike 1060.00 has an intrinsic value of 11.3 rupees

 chart VOLTAS 1060.00 PE

VOLTAS out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
VOLTAS 1040 PE 44.75 56.85 56.85 42.95 13000 13.00 50 lakhs
VOLTAS 1030 PE 209.70 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1020 PE 37.00 35.95 37.00 35.95 6000 6.00 100 lakhs
VOLTAS 1010 PE 192.55 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 1000 PE 28.05 40.05 40.05 26.00 58000 58.00 400 lakhs
VOLTAS 990 PE 175.80 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 980 PE 167.65 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 970 PE 159.65 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 960 PE 151.70 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 950 PE 15.00 15.00 17.00 11.00 37000 37.00 380 lakhs
VOLTAS 940 PE 136.35 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 930 PE 128.85 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 920 PE 121.60 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 910 PE 5.00 0.00 0.00 0.00 0 0.00 10 lakhs
VOLTAS 900 PE 5.70 8.90 9.45 5.15 67000 67.00 350 lakhs
VOLTAS 890 PE 100.90 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 880 PE 8.00 0.00 0.00 0.00 0 0.00 30 lakhs
VOLTAS 870 PE 6.00 6.00 6.00 6.00 3000 3.00 60 lakhs
VOLTAS 860 PE 82.00 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 850 PE 76.15 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 840 PE 70.50 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 830 PE 65.10 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 820 PE 59.90 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 810 PE 54.95 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 800 PE 50.25 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 790 PE 45.80 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 780 PE 41.60 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 770 PE 37.65 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 760 PE 33.90 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 750 PE 30.45 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 740 PE 27.25 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 730 PE 24.25 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 720 PE 21.50 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 710 PE 18.90 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 700 PE 16.60 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 690 PE 14.45 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 680 PE 12.55 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 670 PE 10.80 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 660 PE 9.25 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 650 PE 7.90 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 640 PE 6.65 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 630 PE 5.60 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 620 PE 4.65 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 610 PE 3.85 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 600 PE 3.15 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 590 PE 2.55 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 580 PE 2.05 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 570 PE 1.65 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 560 PE 1.30 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 550 PE 1.00 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 540 PE 0.80 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 530 PE 0.60 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 520 PE 0.45 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 510 PE 0.35 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 500 PE 0.25 0.00 0.00 0.00 0 0.00 0 lakhs
VOLTAS 490 PE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs

VOLTAS Put (PE) of strike 1040.00 has an intrinsic value of 0 rupees

 chart VOLTAS 1040.00 PE

VOLTAS Put (PE) of strike 1030.00 has an intrinsic value of 0 rupees

 chart VOLTAS 1030.00 PE