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 1180 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1377.20	152 ₹ 57,000	-3.35 -1256.25	-	0 0	0 0	6 2,250
11 Dec	1353.40	152 ₹ 57,000	-3.35 -1256.25	-	0 0	0 0	6 2,250
10 Dec	1340.90	152 ₹ 57,000	-3.35 -1256.25	-	0 0	0 0	6 2,250
9 Dec	1335.90	152 ₹ 57,000	-3.35 -1256.25	-	0 0	0 0	0 0
8 Dec	1322.50	152 ₹ 57,000	-3.35 -1256.25	-	0 0	0 0	6 2,250
5 Dec	1327.00	152 ₹ 57,000	-3.35 -1256.25	-	0 0	0 0	0 0
4 Dec	1329.40	152 ₹ 57,000	-3.35 -1256.25	-	2 750	0 0	6 2,250
3 Dec	1335.90	155.35 ₹ 58,256.25	-16.65 -6243.75	-	5 1,875	0 0	5 1,875
2 Dec	1352.90	172 ₹ 64,500	-8 -3000.00	-	1 375	0 0	4 1,500
1 Dec	1360.40	180 ₹ 67,500	-12 -4500.00	-	4 1,500	-1 -375	4 1,500
28 Nov	1376.30	192 ₹ 72,000	-6 -2250.00	-	2 750	-1 -375	4 1,500
27 Nov	1398.00	198 ₹ 74,250	30.7 11512.50	-	0 0	1 375	0 0
26 Nov	1387.00	198 ₹ 74,250	30.7 11512.50	-	1 375	0 0	4 1,500
25 Nov	1356.30	167.3 ₹ 62,737.5	-31.6 -11850.00	-	10 3,750	2 750	3 1,125
24 Nov	1354.60	198.9 ₹ 74,587.5	8.1 3037.50	36.75	6 2,250	2 750	3 1,125
21 Nov	1395.80	190.8 ₹ 71,550	36 13500.00	-	1 375	0 0	1 375
20 Nov	1411.80	154.8 ₹ 58,050	-115.05 -43143.75	-	0 0	0 0	0 0
19 Nov	1401.80	154.8 ₹ 58,050	-115.05 -43143.75	-	0 0	0 0	0 0
18 Nov	1384.20	154.8 ₹ 58,050	-115.05 -43143.75	-	0 0	1 375	0 0

17 Nov	1373.90	154.8 ₹ 58,050	-115.05 -43143.75	-	1 375	0 0	0 0
14 Nov	1350.90	269.85 ₹ 1,01,193.75	0 0.00	-	0 0	0 0	0 0
13 Nov	1336.90	269.85 ₹ 1,01,193.75	0 0.00	-	0 0	0 0	0 0
12 Nov	1337.60	269.85 ₹ 1,01,193.75	0 0.00	-	0 0	0 0	0 0
11 Nov	1303.80	269.85 ₹ 1,01,193.75	0 0.00	-	0 0	0 0	0 0

For Voltas Ltd - strike price 1180 expiring on 30DEC2025

Delta for 1180 CE is -

Historical price for 1180 CE is as follows

On 12 Dec VOLTAS was trading at 1377.20. The strike last trading price was 152, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Dec VOLTAS was trading at 1353.40. The strike last trading price was 152, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 10 Dec VOLTAS was trading at 1340.90. The strike last trading price was 152, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 9 Dec VOLTAS was trading at 1335.90. The strike last trading price was 152, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec VOLTAS was trading at 1322.50. The strike last trading price was 152, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec VOLTAS was trading at 1327.00. The strike last trading price was 152, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec VOLTAS was trading at 1329.40. The strike last trading price was 152, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 3 Dec VOLTAS was trading at 1335.90. The strike last trading price was 155.35, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 2 Dec VOLTAS was trading at 1352.90. The strike last trading price was 172, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 1 Dec VOLTAS was trading at 1360.40. The strike last trading price was 180, which was -12 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 4

On 28 Nov VOLTAS was trading at 1376.30. The strike last trading price was 192, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 4

On 27 Nov VOLTAS was trading at 1398.00. The strike last trading price was 198, which was 30.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov VOLTAS was trading at 1387.00. The strike last trading price was 198, which was 30.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 25 Nov VOLTAS was trading at 1356.30. The strike last trading price was 167.3, which was -31.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3

On 24 Nov VOLTAS was trading at 1354.60. The strike last trading price was 198.9, which was 8.1 higher than the previous day. The implied volatity was 36.75, the open interest changed by 2 which increased total open position to 3

On 21 Nov VOLTAS was trading at 1395.80. The strike last trading price was 190.8, which was 36 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 154.8, which was -115.05 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 154.8, which was -115.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov VOLTAS was trading at 1384.20. The strike last trading price was 154.8, which was -115.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov VOLTAS was trading at 1373.90. The strike last trading price was 154.8, which was -115.05 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 269.85, 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

On 13 Nov VOLTAS was trading at 1336.90. The strike last trading price was 269.85, 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

On 12 Nov VOLTAS was trading at 1337.60. The strike last trading price was 269.85, 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

On 11 Nov VOLTAS was trading at 1303.80. The strike last trading price was 269.85, 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 1180 PE
Delta: -0.01 Vega: 0.08 Theta: -0.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1377.20	0.35 ₹ 131.25	-0.5 -187.50	31.41	10 3,750	0 0	319 1,19,625
11 Dec	1353.40	0.85 ₹ 318.75	-0.35 -131.25	-	6 2,250	-3 -1,125	319 1,19,625
10 Dec	1340.90	1.2 ₹ 450	-0.05 -18.75	29.97	2 750	0 0	324 1,21,500
9 Dec	1335.90	1.25 ₹ 468.75	-0.25 -93.75	29.43	12 4,500	-4 -1,500	324 1,21,500
8 Dec	1322.50	1.5 ₹ 562.5	0.15 56.25	-	0 0	0 0	328 1,23,000
5 Dec	1327.00	1.5 ₹ 562.5	0.15 56.25	27.21	7 2,625	2 750	327 1,22,625
4 Dec	1329.40	1.35 ₹ 506.25	0 0.00	26.36	2 750	0 0	325 1,21,875
3 Dec	1335.90	1.35 ₹ 506.25	-0.15 -56.25	26.74	29 10,875	0 0	325 1,21,875
2 Dec	1352.90	1.5 ₹ 562.5	0 0.00	29.07	1 375	0 0	326 1,22,250
1 Dec	1360.40	1.5 ₹ 562.5	0 0.00	29.64	26 9,750	5 1,875	310 1,16,250
28 Nov	1376.30	1.5 ₹ 562.5	-0.1 -37.50	29.90	23 8,625	9 3,375	305 1,14,375
27 Nov	1398.00	1.6 ₹ 600	0.15 56.25	31.32	4 1,500	0 0	295 1,10,625
26 Nov	1387.00	1.45 ₹ 543.75	-1.65 -618.75	29.84	214 80,250	69 25,875	294 1,10,250
25 Nov	1356.30	3.1 ₹ 1,162.5	-0.9 -337.50	31.96	37 13,875	-9 -3,375	224 84,000
24 Nov	1354.60	4.05 ₹ 1,518.75	1.1 412.50	32.95	77 28,875	18 6,750	234 87,750
21 Nov	1395.80	2.95 ₹ 1,106.25	0.3 112.50	33.62	45 16,875	-24 -9,000	219 82,125
20 Nov	1411.80	2.5 ₹ 937.5	-0.75 -281.25	33.43	35 13,125	3 1,125	243 91,125
19 Nov	1401.80	3.3 ₹ 1,237.5	-0.4 -150.00	33.97	244 91,500	84 31,500	239 89,625
18 Nov	1384.20	3.7 ₹ 1,387.5	-0.1 -37.50	33.02	68 25,500	14 5,250	153 57,375
17 Nov	1373.90	3.8 ₹ 1,425	-3.1 -1162.50	31.68	137 51,375	14 5,250	140 52,500
14 Nov	1350.90	6.9 ₹ 2,587.5	-8.95 -3356.25	32.82	109 40,875	54 20,250	125 46,875
13 Nov	1336.90	16.5 ₹ 6,187.5	1.65 618.75	38.75	39 14,625	29 10,875	71 26,625
12 Nov	1337.60	14.85 ₹ 5,568.75	-2.65 -993.75	37.35	38 14,250	23 8,625	41 15,375
11 Nov	1303.80	17.5 ₹ 6,562.5	8.4 3150.00	36.09	34 12,750	17 6,375	17 6,375

For Voltas Ltd - strike price 1180 expiring on 30DEC2025

Delta for 1180 PE is -0.01

Historical price for 1180 PE is as follows

On 12 Dec VOLTAS was trading at 1377.20. The strike last trading price was 0.35, which was -0.5 lower than the previous day. The implied volatity was 31.41, the open interest changed by 0 which decreased total open position to 319

On 11 Dec VOLTAS was trading at 1353.40. The strike last trading price was 0.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 319

On 10 Dec VOLTAS was trading at 1340.90. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was 29.97, the open interest changed by 0 which decreased total open position to 324

On 9 Dec VOLTAS was trading at 1335.90. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 29.43, the open interest changed by -4 which decreased total open position to 324

On 8 Dec VOLTAS was trading at 1322.50. The strike last trading price was 1.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 328

On 5 Dec VOLTAS was trading at 1327.00. The strike last trading price was 1.5, which was 0.15 higher than the previous day. The implied volatity was 27.21, the open interest changed by 2 which increased total open position to 327

On 4 Dec VOLTAS was trading at 1329.40. The strike last trading price was 1.35, which was 0 lower than the previous day. The implied volatity was 26.36, the open interest changed by 0 which decreased total open position to 325

On 3 Dec VOLTAS was trading at 1335.90. The strike last trading price was 1.35, which was -0.15 lower than the previous day. The implied volatity was 26.74, the open interest changed by 0 which decreased total open position to 325

On 2 Dec VOLTAS was trading at 1352.90. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 29.07, the open interest changed by 0 which decreased total open position to 326

On 1 Dec VOLTAS was trading at 1360.40. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 29.64, the open interest changed by 5 which increased total open position to 310

On 28 Nov VOLTAS was trading at 1376.30. The strike last trading price was 1.5, which was -0.1 lower than the previous day. The implied volatity was 29.90, the open interest changed by 9 which increased total open position to 305

On 27 Nov VOLTAS was trading at 1398.00. The strike last trading price was 1.6, which was 0.15 higher than the previous day. The implied volatity was 31.32, the open interest changed by 0 which decreased total open position to 295

On 26 Nov VOLTAS was trading at 1387.00. The strike last trading price was 1.45, which was -1.65 lower than the previous day. The implied volatity was 29.84, the open interest changed by 69 which increased total open position to 294

On 25 Nov VOLTAS was trading at 1356.30. The strike last trading price was 3.1, which was -0.9 lower than the previous day. The implied volatity was 31.96, the open interest changed by -9 which decreased total open position to 224

On 24 Nov VOLTAS was trading at 1354.60. The strike last trading price was 4.05, which was 1.1 higher than the previous day. The implied volatity was 32.95, the open interest changed by 18 which increased total open position to 234

On 21 Nov VOLTAS was trading at 1395.80. The strike last trading price was 2.95, which was 0.3 higher than the previous day. The implied volatity was 33.62, the open interest changed by -24 which decreased total open position to 219

On 20 Nov VOLTAS was trading at 1411.80. The strike last trading price was 2.5, which was -0.75 lower than the previous day. The implied volatity was 33.43, the open interest changed by 3 which increased total open position to 243

On 19 Nov VOLTAS was trading at 1401.80. The strike last trading price was 3.3, which was -0.4 lower than the previous day. The implied volatity was 33.97, the open interest changed by 84 which increased total open position to 239

On 18 Nov VOLTAS was trading at 1384.20. The strike last trading price was 3.7, which was -0.1 lower than the previous day. The implied volatity was 33.02, the open interest changed by 14 which increased total open position to 153

On 17 Nov VOLTAS was trading at 1373.90. The strike last trading price was 3.8, which was -3.1 lower than the previous day. The implied volatity was 31.68, the open interest changed by 14 which increased total open position to 140

On 14 Nov VOLTAS was trading at 1350.90. The strike last trading price was 6.9, which was -8.95 lower than the previous day. The implied volatity was 32.82, the open interest changed by 54 which increased total open position to 125

On 13 Nov VOLTAS was trading at 1336.90. The strike last trading price was 16.5, which was 1.65 higher than the previous day. The implied volatity was 38.75, the open interest changed by 29 which increased total open position to 71

On 12 Nov VOLTAS was trading at 1337.60. The strike last trading price was 14.85, which was -2.65 lower than the previous day. The implied volatity was 37.35, the open interest changed by 23 which increased total open position to 41

On 11 Nov VOLTAS was trading at 1303.80. The strike last trading price was 17.5, which was 8.4 higher than the previous day. The implied volatity was 36.09, the open interest changed by 17 which increased total open position to 17

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