VOLTAS

Voltas Ltd

1377.2 +23.80 (1.76%)

L: 1353.6 H: 1379.7

Back to Option Chain

Historical option data for VOLTAS
12 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

VOLTAS 30-DEC-2025 1160 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1377.20	208.5 ₹ 78,187.5	35.15 13181.25	-	0 0	0 0	1 375

11 Dec	1353.40	208.5 ₹ 78,187.5	35.15 13181.25	-	0 0	0 0	1 375
10 Dec	1340.90	208.5 ₹ 78,187.5	35.15 13181.25	-	0 0	0 0	1 375
8 Dec	1322.50	208.5 ₹ 78,187.5	35.15 13181.25	-	0 0	0 0	1 375
5 Dec	1327.00	208.5 ₹ 78,187.5	35.15 13181.25	-	0 0	0 0	0 0
3 Dec	1335.90	208.5 ₹ 78,187.5	35.15 13181.25	-	0 0	0 0	0 0
2 Dec	1352.90	208.5 ₹ 78,187.5	35.15 13181.25	-	0 0	0 0	0 0
1 Dec	1360.40	208.5 ₹ 78,187.5	35.15 13181.25	-	0 0	0 0	0 0
28 Nov	1376.30	208.5 ₹ 78,187.5	35.15 13181.25	-	0 0	0 0	0 0
27 Nov	1398.00	208.5 ₹ 78,187.5	35.15 13181.25	-	0 0	0 0	0 0
26 Nov	1387.00	208.5 ₹ 78,187.5	35.15 13181.25	-	0 0	0 0	0 0
25 Nov	1356.30	208.5 ₹ 78,187.5	35.15 13181.25	-	0 0	0 0	0 0
24 Nov	1354.60	208.5 ₹ 78,187.5	35.15 13181.25	-	0 0	0 0	0 0
21 Nov	1395.80	208.5 ₹ 78,187.5	35.15 13181.25	-	1 375	0 0	1 375
20 Nov	1411.80	173.35 ₹ 65,006.25	-62.25 -23343.75	-	0 0	0 0	0 0
19 Nov	1401.80	173.35 ₹ 65,006.25	-62.25 -23343.75	-	0 0	0 0	0 0
17 Nov	1373.90	173.35 ₹ 65,006.25	-62.25 -23343.75	-	1 375	0 0	0 0
14 Nov	1350.90	235.6 ₹ 88,350	0 0.00	-	0 0	0 0	0 0

For Voltas Ltd - strike price 1160 expiring on 30DEC2025

Delta for 1160 CE is -

Historical price for 1160 CE is as follows

On 12 Dec VOLTAS was trading at 1377.20. The strike last trading price was 208.5, which was 35.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec VOLTAS was trading at 1353.40. The strike last trading price was 208.5, which was 35.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec VOLTAS was trading at 1340.90. The strike last trading price was 208.5, which was 35.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 8 Dec VOLTAS was trading at 1322.50. The strike last trading price was 208.5, which was 35.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec VOLTAS was trading at 1327.00. The strike last trading price was 208.5, which was 35.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec VOLTAS was trading at 1335.90. The strike last trading price was 208.5, which was 35.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec VOLTAS was trading at 1352.90. The strike last trading price was 208.5, which was 35.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec VOLTAS was trading at 1360.40. The strike last trading price was 208.5, which was 35.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov VOLTAS was trading at 1376.30. The strike last trading price was 208.5, which was 35.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov VOLTAS was trading at 1398.00. The strike last trading price was 208.5, which was 35.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov VOLTAS was trading at 1387.00. The strike last trading price was 208.5, which was 35.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov VOLTAS was trading at 1356.30. The strike last trading price was 208.5, which was 35.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov VOLTAS was trading at 1354.60. The strike last trading price was 208.5, which was 35.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov VOLTAS was trading at 1395.80. The strike last trading price was 208.5, which was 35.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 20 Nov VOLTAS was trading at 1411.80. The strike last trading price was 173.35, which was -62.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov VOLTAS was trading at 1401.80. The strike last trading price was 173.35, which was -62.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov VOLTAS was trading at 1373.90. The strike last trading price was 173.35, which was -62.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov VOLTAS was trading at 1350.90. The strike last trading price was 235.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

VOLTAS 30DEC2025 1160 PE
Delta: -0.01 Vega: 0.09 Theta: -0.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1377.20	0.45 ₹ 168.75	-0.05 -18.75	35.53	18 6,750	-2 -750	192 72,000
11 Dec	1353.40	0.5 ₹ 187.5	-0.55 -206.25	32.51	20 7,500	0 0	194 72,750
10 Dec	1340.90	1.05 ₹ 393.75	0 0.00	32.54	1 375	0 0	194 72,750
8 Dec	1322.50	1.05 ₹ 393.75	0.05 18.75	29.12	10 3,750	3 1,125	194 72,750
5 Dec	1327.00	1 ₹ 375	0 0.00	28.20	2 750	0 0	191 71,625
3 Dec	1335.90	1 ₹ 375	-0.4 -150.00	28.60	17 6,375	-2 -750	193 72,375
2 Dec	1352.90	1.4 ₹ 525	0.25 93.75	31.54	2 750	1 375	195 73,125
1 Dec	1360.40	1.15 ₹ 431.25	0.05 18.75	30.99	4 1,500	1 375	193 72,375
28 Nov	1376.30	1 ₹ 375	-0.3 -112.50	30.41	69 25,875	3 1,125	194 72,750
27 Nov	1398.00	1.3 ₹ 487.5	-1.5 -562.50	32.74	229 85,875	86 32,250	191 71,625
26 Nov	1387.00	2.9 ₹ 1,087.5	0.3 112.50	-	0 0	41 15,375	0 0
25 Nov	1356.30	2.9 ₹ 1,087.5	0.3 112.50	34.29	41 15,375	11 4,125	75 28,125
24 Nov	1354.60	2.6 ₹ 975	0.5 187.50	32.61	4 1,500	2 750	64 24,000
21 Nov	1395.80	2.1 ₹ 787.5	-0.75 -281.25	-	0 0	3 1,125	0 0
20 Nov	1411.80	2.1 ₹ 787.5	-0.75 -281.25	34.79	10 3,750	3 1,125	62 23,250
19 Nov	1401.80	2.85 ₹ 1,068.75	-21.65 -8118.75	35.47	69 25,875	29 10,875	29 10,875
17 Nov	1373.90	24.5 ₹ 9,187.5	0 0.00	13.62	0 0	0 0	0 0
14 Nov	1350.90	24.5 ₹ 9,187.5	0 0.00	12.34	0 0	0 0	0 0

For Voltas Ltd - strike price 1160 expiring on 30DEC2025

Delta for 1160 PE is -0.01

Historical price for 1160 PE is as follows

On 12 Dec VOLTAS was trading at 1377.20. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 35.53, the open interest changed by -2 which decreased total open position to 192

On 11 Dec VOLTAS was trading at 1353.40. The strike last trading price was 0.5, which was -0.55 lower than the previous day. The implied volatity was 32.51, the open interest changed by 0 which decreased total open position to 194

On 10 Dec VOLTAS was trading at 1340.90. The strike last trading price was 1.05, which was 0 lower than the previous day. The implied volatity was 32.54, the open interest changed by 0 which decreased total open position to 194

On 8 Dec VOLTAS was trading at 1322.50. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was 29.12, the open interest changed by 3 which increased total open position to 194

On 5 Dec VOLTAS was trading at 1327.00. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 28.20, the open interest changed by 0 which decreased total open position to 191

On 3 Dec VOLTAS was trading at 1335.90. The strike last trading price was 1, which was -0.4 lower than the previous day. The implied volatity was 28.60, the open interest changed by -2 which decreased total open position to 193

On 2 Dec VOLTAS was trading at 1352.90. The strike last trading price was 1.4, which was 0.25 higher than the previous day. The implied volatity was 31.54, the open interest changed by 1 which increased total open position to 195

On 1 Dec VOLTAS was trading at 1360.40. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was 30.99, the open interest changed by 1 which increased total open position to 193

On 28 Nov VOLTAS was trading at 1376.30. The strike last trading price was 1, which was -0.3 lower than the previous day. The implied volatity was 30.41, the open interest changed by 3 which increased total open position to 194

On 27 Nov VOLTAS was trading at 1398.00. The strike last trading price was 1.3, which was -1.5 lower than the previous day. The implied volatity was 32.74, the open interest changed by 86 which increased total open position to 191

On 26 Nov VOLTAS was trading at 1387.00. The strike last trading price was 2.9, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 0

On 25 Nov VOLTAS was trading at 1356.30. The strike last trading price was 2.9, which was 0.3 higher than the previous day. The implied volatity was 34.29, the open interest changed by 11 which increased total open position to 75

On 24 Nov VOLTAS was trading at 1354.60. The strike last trading price was 2.6, which was 0.5 higher than the previous day. The implied volatity was 32.61, the open interest changed by 2 which increased total open position to 64

On 21 Nov VOLTAS was trading at 1395.80. The strike last trading price was 2.1, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 20 Nov VOLTAS was trading at 1411.80. The strike last trading price was 2.1, which was -0.75 lower than the previous day. The implied volatity was 34.79, the open interest changed by 3 which increased total open position to 62

On 19 Nov VOLTAS was trading at 1401.80. The strike last trading price was 2.85, which was -21.65 lower than the previous day. The implied volatity was 35.47, the open interest changed by 29 which increased total open position to 29

On 17 Nov VOLTAS was trading at 1373.90. The strike last trading price was 24.5, which was 0 lower than the previous day. The implied volatity was 13.62, the open interest changed by 0 which decreased total open position to 0

On 14 Nov VOLTAS was trading at 1350.90. The strike last trading price was 24.5, which was 0 lower than the previous day. The implied volatity was 12.34, the open interest changed by 0 which decreased total open position to 0

Related Pages for VOLTAS

VOLTAS

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD