Voltas (VOLTAS) option chain analysis (24 Feb)
Voltas (VOLTAS) option chain analysis 24 Feb 2022 expiry
Voltas (VOLTAS) deals in Construction & Engineering
Stock of Voltas closed at 1185.55, opened at 1190.00 and traded inside a range of 1155.00 and 1197.75 with a volume of 10.12 lakhs.
| Date | Close | Open | High | Low | Volume |
| 27 Thu Jan | 1185.55 | 1190.00 | 1197.75 | 1155.00 | 10.12 lakhs |
| 25 Tue Jan | 1190.90 | 1185.00 | 1203.20 | 1170.70 | 7.57 lakhs |
| 24 Mon Jan | 1187.45 | 1186.70 | 1199.90 | 1160.05 | 14.69 lakhs |
| 21 Fri Jan | 1192.25 | 1230.00 | 1237.30 | 1185.00 | 17.56 lakhs |
| 20 Thu Jan | 1253.70 | 1254.95 | 1263.80 | 1247.35 | 5.23 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 500
Call of strike 1200.00 has highest open interest of 227500 with 455.00 total contracts traded, and a volume of 47000000 and is trading at a premium of 32.95 Click here to view VOLTAS 1200.00 Call price analysis
Put of strike 1100.00 has highest open interest of 182000 with 364.00 total contracts traded, and a volume of 36750000 and is trading at a premium of 20.20 Click here to view VOLTAS 1100.00 Put price analysis
Most active VOLTAS Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| VOLTAS 1200 CE | 32.95 | 227500 | 455.00 | 470 lakhs |
| VOLTAS 1100 PE | 20.20 | 182000 | 364.00 | 367.5 lakhs |
| VOLTAS 1300 CE | 10.35 | 138500 | 277.00 | 512.5 lakhs |
| VOLTAS 1160 PE | 41.25 | 67000 | 134.00 | 405 lakhs |
| VOLTAS 1180 PE | 51.85 | 28000 | 56.00 | 130 lakhs |
| VOLTAS 1220 CE | 30.10 | 19000 | 38.00 | 67.5 lakhs |
| VOLTAS 1020 PE | 6.50 | 15000 | 30.00 | 20 lakhs |
| VOLTAS 1200 PE | 66.35 | 13000 | 26.00 | 125 lakhs |
| VOLTAS 1320 CE | 8.00 | 10500 | 21.00 | 70 lakhs |
| VOLTAS 1180 CE | 37.70 | 9500 | 19.00 | 22.5 lakhs |
| VOLTAS 1160 CE | 45.05 | 4500 | 9.00 | 17.5 lakhs |
| VOLTAS 1240 CE | 20.80 | 4000 | 8.00 | 2.5 lakhs |
| VOLTAS 1220 PE | 90.10 | 3500 | 7.00 | 35 lakhs |
| VOLTAS 1260 CE | 14.90 | 3000 | 6.00 | 20 lakhs |
| VOLTAS 1060 PE | 15.00 | 2000 | 4.00 | 12.5 lakhs |
| VOLTAS 1280 CE | 11.75 | 2000 | 4.00 | 17.5 lakhs |
| VOLTAS 1040 PE | 12.00 | 1500 | 3.00 | 2.5 lakhs |
| VOLTAS 1300 PE | 149.00 | 1000 | 2.00 | 22.5 lakhs |
| VOLTAS 1260 PE | 100.00 | 1000 | 2.00 | 5 lakhs |
| VOLTAS 1240 PE | 118.55 | 1000 | 2.00 | 12.5 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 1180 CE | 37.70 | 65.35 | 65.35 | 29.50 | 9500 | 19.00 | 22.5 lakhs |
| VOLTAS 1160 CE | 45.05 | 39.10 | 45.05 | 39.10 | 4500 | 9.00 | 17.5 lakhs |
| VOLTAS 1140 CE | 129.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 1120 CE | 141.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 1100 CE | 80.00 | 80.00 | 80.00 | 80.00 | 500 | 1.00 | 2.5 lakhs |
| VOLTAS 1080 CE | 167.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 1060 CE | 171.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2.5 lakhs |
| VOLTAS 1040 CE | 196.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 1020 CE | 212.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 1000 CE | 228.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 980 CE | 244.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 960 CE | 261.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 940 CE | 279.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 920 CE | 296.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 900 CE | 315.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 880 CE | 333.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 860 CE | 352.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 840 CE | 371.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 820 CE | 390.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 800 CE | 410.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 780 CE | 429.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 760 CE | 449.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 740 CE | 468.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 720 CE | 488.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
VOLTAS Call (CE) of strike 1180.00 has an intrinsic value of 5.55 rupees
VOLTAS Call (CE) of strike 1160.00 has an intrinsic value of 25.55 rupees
VOLTAS out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| VOLTAS 1200 CE | 32.95 | 31.90 | 49.35 | 23.00 | 227500 | 455.00 | 470 lakhs |
| VOLTAS 1220 CE | 30.10 | 14.80 | 30.35 | 13.45 | 19000 | 38.00 | 67.5 lakhs |
| VOLTAS 1240 CE | 20.80 | 20.00 | 20.80 | 15.30 | 4000 | 8.00 | 2.5 lakhs |
| VOLTAS 1260 CE | 14.90 | 17.35 | 17.35 | 9.10 | 3000 | 6.00 | 20 lakhs |
| VOLTAS 1280 CE | 11.75 | 13.45 | 13.50 | 11.75 | 2000 | 4.00 | 17.5 lakhs |
| VOLTAS 1300 CE | 10.35 | 11.05 | 12.00 | 7.50 | 138500 | 277.00 | 512.5 lakhs |
| VOLTAS 1320 CE | 8.00 | 7.00 | 8.10 | 6.00 | 10500 | 21.00 | 70 lakhs |
| VOLTAS 1340 CE | 26.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2.5 lakhs |
| VOLTAS 1360 CE | 41.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 1380 CE | 36.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 1400 CE | 4.00 | 4.00 | 4.00 | 4.00 | 500 | 1.00 | 10 lakhs |
| VOLTAS 1420 CE | 28.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 1440 CE | 25.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 1460 CE | 22.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 1480 CE | 19.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 1500 CE | 5.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5 lakhs |
| VOLTAS 1520 CE | 15.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 1540 CE | 13.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 1560 CE | 11.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 1580 CE | 9.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 1600 CE | 8.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
VOLTAS Call (CE) of strike 1200.00 has an intrinsic value of 0 rupees
VOLTAS Call (CE) of strike 1220.00 has an intrinsic value of 0 rupees
VOLTAS in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| VOLTAS 1200 PE | 66.35 | 80.90 | 90.00 | 64.00 | 13000 | 26.00 | 125 lakhs |
| VOLTAS 1220 PE | 90.10 | 74.10 | 90.10 | 74.10 | 3500 | 7.00 | 35 lakhs |
| VOLTAS 1240 PE | 118.55 | 112.00 | 118.55 | 112.00 | 1000 | 2.00 | 12.5 lakhs |
| VOLTAS 1260 PE | 100.00 | 100.00 | 100.00 | 100.00 | 1000 | 2.00 | 5 lakhs |
| VOLTAS 1280 PE | 130.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 1300 PE | 149.00 | 165.15 | 165.15 | 149.00 | 1000 | 2.00 | 22.5 lakhs |
| VOLTAS 1320 PE | 157.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 1340 PE | 171.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 1360 PE | 186.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 1380 PE | 201.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 1400 PE | 146.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2.5 lakhs |
| VOLTAS 1420 PE | 233.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 1440 PE | 249.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 1460 PE | 266.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 1480 PE | 283.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 1500 PE | 301.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 1520 PE | 318.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 1540 PE | 336.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 1560 PE | 354.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 1580 PE | 373.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 1600 PE | 391.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
VOLTAS Put (PE) of strike 1200.00 has an intrinsic value of 14.45 rupees
VOLTAS Put (PE) of strike 1220.00 has an intrinsic value of 34.45 rupees
VOLTAS out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| VOLTAS 1180 PE | 51.85 | 85.50 | 85.50 | 50.80 | 28000 | 56.00 | 130 lakhs |
| VOLTAS 1160 PE | 41.25 | 56.05 | 62.75 | 39.10 | 67000 | 134.00 | 405 lakhs |
| VOLTAS 1140 PE | 29.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2.5 lakhs |
| VOLTAS 1120 PE | 49.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 1100 PE | 20.20 | 22.95 | 33.00 | 18.00 | 182000 | 364.00 | 367.5 lakhs |
| VOLTAS 1080 PE | 18.00 | 18.00 | 18.00 | 18.00 | 500 | 1.00 | 2.5 lakhs |
| VOLTAS 1060 PE | 15.00 | 10.00 | 15.00 | 10.00 | 2000 | 4.00 | 12.5 lakhs |
| VOLTAS 1040 PE | 12.00 | 12.65 | 12.65 | 12.00 | 1500 | 3.00 | 2.5 lakhs |
| VOLTAS 1020 PE | 6.50 | 8.60 | 9.05 | 6.50 | 15000 | 30.00 | 20 lakhs |
| VOLTAS 1000 PE | 5.65 | 5.65 | 5.65 | 5.65 | 500 | 1.00 | 7.5 lakhs |
| VOLTAS 980 PE | 13.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 960 PE | 10.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 940 PE | 8.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 920 PE | 6.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 900 PE | 5.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 880 PE | 3.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 860 PE | 2.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 840 PE | 2.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 820 PE | 1.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 800 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 780 PE | 0.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 760 PE | 0.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 740 PE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VOLTAS 720 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
VOLTAS Put (PE) of strike 1180.00 has an intrinsic value of 0 rupees
VOLTAS Put (PE) of strike 1160.00 has an intrinsic value of 0 rupees
