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
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
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
VOLTAS Call (CE) of strike 1220.00 has an intrinsic value of 34.15 rupees
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
VOLTAS Call (CE) of strike 1280.00 has an intrinsic value of 0 rupees
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
VOLTAS Put (PE) of strike 1280.00 has an intrinsic value of 25.85 rupees
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
VOLTAS Put (PE) of strike 1220.00 has an intrinsic value of 0 rupees
