VOLTAS

Voltas Ltd

1335.9 +13.40 (1.01%)

L: 1310 H: 1339.9

Back to Option Chain

Historical option data for VOLTAS
09 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 1200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1335.90	130.7 ₹ 49,012.5	-0.8 -300.00	-	7 2,625	-2 -750	206 77,250
8 Dec	1322.50	131.5 ₹ 49,312.5	-31.5 -11812.50	-	0 0	0 0	208 78,000
5 Dec	1327.00	131.5 ₹ 49,312.5	-31.5 -11812.50	-	0 0	1 375	0 0
4 Dec	1329.40	131.5 ₹ 49,312.5	-31.5 -11812.50	-	19 7,125	1 375	208 78,000
3 Dec	1335.90	163 ₹ 61,125	14 5250.00	-	0 0	0 0	0 0
2 Dec	1352.90	163 ₹ 61,125	14 5250.00	-	0 0	0 0	0 0
1 Dec	1360.40	163 ₹ 61,125	14 5250.00	-	0 0	0 0	0 0
28 Nov	1376.30	163 ₹ 61,125	14 5250.00	-	0 0	0 0	0 0
27 Nov	1398.00	163 ₹ 61,125	14 5250.00	-	2 750	0 0	207 77,625
26 Nov	1387.00	149 ₹ 55,875	-29.3 -10987.50	-	0 0	1 375	0 0
25 Nov	1356.30	149 ₹ 55,875	-29.3 -10987.50	-	8 3,000	1 375	207 77,625
24 Nov	1354.60	178.3 ₹ 66,862.5	7.2 2700.00	32.48	1 375	0 0	205 76,875
21 Nov	1395.80	170.95 ₹ 64,106.25	4.95 1856.25	-	287 1,07,625	194 72,750	204 76,500

20 Nov	1411.80	166 ₹ 62,250	5.55 2081.25	-	0 0	0 0	0 0
19 Nov	1401.80	166 ₹ 62,250	5.55 2081.25	-	7 2,625	-1 -375	9 3,375
18 Nov	1384.20	160.45 ₹ 60,168.75	14.25 5343.75	-	4 1,500	-2 -750	11 4,125
17 Nov	1373.90	146.2 ₹ 54,825	17.95 6731.25	-	10 3,750	4 1,500	13 4,875
14 Nov	1350.90	128.25 ₹ 48,093.75	31.2 11700.00	-	5 1,875	3 1,125	9 3,375
13 Nov	1336.90	97.05 ₹ 36,393.75	-5.55 -2081.25	-	2 750	0 0	7 2,625
12 Nov	1337.60	102.6 ₹ 38,475	4.6 1725.00	-	6 2,250	4 1,500	5 1,875
11 Nov	1303.80	98 ₹ 36,750	-37.8 -14175.00	-	1 375	0 0	0 0
10 Nov	1340.70	135.8 ₹ 50,925	45.85 17193.75	-	3 1,125	0 0	3 1,125
7 Nov	1321.50	89.95 ₹ 33,731.25	-115.8 -43425.00	-	0 0	3 1,125	0 0
6 Nov	1292.40	89.95 ₹ 33,731.25	-115.8 -43425.00	-	3 1,125	0 0	0 0
14 Oct	1391.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1378.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1382.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1367.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1372.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1366.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1360.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Voltas Ltd - strike price 1200 expiring on 30DEC2025

Delta for 1200 CE is -

Historical price for 1200 CE is as follows

On 9 Dec VOLTAS was trading at 1335.90. The strike last trading price was 130.7, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 206

On 8 Dec VOLTAS was trading at 1322.50. The strike last trading price was 131.5, which was -31.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 208

On 5 Dec VOLTAS was trading at 1327.00. The strike last trading price was 131.5, which was -31.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec VOLTAS was trading at 1329.40. The strike last trading price was 131.5, which was -31.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 208

On 3 Dec VOLTAS was trading at 1335.90. The strike last trading price was 163, which was 14 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 163, which was 14 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 163, which was 14 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 163, which was 14 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 163, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 207

On 26 Nov VOLTAS was trading at 1387.00. The strike last trading price was 149, which was -29.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov VOLTAS was trading at 1356.30. The strike last trading price was 149, which was -29.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 207

On 24 Nov VOLTAS was trading at 1354.60. The strike last trading price was 178.3, which was 7.2 higher than the previous day. The implied volatity was 32.48, the open interest changed by 0 which decreased total open position to 205

On 21 Nov VOLTAS was trading at 1395.80. The strike last trading price was 170.95, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 194 which increased total open position to 204

On 20 Nov VOLTAS was trading at 1411.80. The strike last trading price was 166, which was 5.55 higher 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 166, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 9

On 18 Nov VOLTAS was trading at 1384.20. The strike last trading price was 160.45, which was 14.25 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 11

On 17 Nov VOLTAS was trading at 1373.90. The strike last trading price was 146.2, which was 17.95 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 13

On 14 Nov VOLTAS was trading at 1350.90. The strike last trading price was 128.25, which was 31.2 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 9

On 13 Nov VOLTAS was trading at 1336.90. The strike last trading price was 97.05, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 12 Nov VOLTAS was trading at 1337.60. The strike last trading price was 102.6, which was 4.6 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 5

On 11 Nov VOLTAS was trading at 1303.80. The strike last trading price was 98, which was -37.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov VOLTAS was trading at 1340.70. The strike last trading price was 135.8, which was 45.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 7 Nov VOLTAS was trading at 1321.50. The strike last trading price was 89.95, which was -115.8 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 6 Nov VOLTAS was trading at 1292.40. The strike last trading price was 89.95, which was -115.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Oct VOLTAS was trading at 1391.70. The strike last trading price was 0, 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 Oct VOLTAS was trading at 1378.50. The strike last trading price was 0, 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 9 Oct VOLTAS was trading at 1382.00. The strike last trading price was 0, 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 8 Oct VOLTAS was trading at 1367.30. The strike last trading price was 0, 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 7 Oct VOLTAS was trading at 1372.20. The strike last trading price was 0, 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 6 Oct VOLTAS was trading at 1366.70. The strike last trading price was 0, 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 3 Oct VOLTAS was trading at 1360.40. The strike last trading price was 0, 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 1200 PE
Delta: -0.05 Vega: 0.32 Theta: -0.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1335.90	1.9 ₹ 712.5	-0.35 -131.25	28.42	143 53,625	-31 -11,625	507 1,90,125
8 Dec	1322.50	2.25 ₹ 843.75	0.05 18.75	26.61	114 42,750	-24 -9,000	538 2,01,750
5 Dec	1327.00	2.15 ₹ 806.25	-0.1 -37.50	25.99	142 53,250	25 9,375	561 2,10,375
4 Dec	1329.40	2.2 ₹ 825	-0.25 -93.75	25.85	103 38,625	17 6,375	536 2,01,000
3 Dec	1335.90	2.35 ₹ 881.25	0.25 93.75	26.68	106 39,750	21 7,875	519 1,94,625
2 Dec	1352.90	2.1 ₹ 787.5	-0.25 -93.75	28.02	67 25,125	-9 -3,375	497 1,86,375
1 Dec	1360.40	2.4 ₹ 900	0.3 112.50	29.47	7 2,625	-1 -375	505 1,89,375
28 Nov	1376.30	2 ₹ 750	-0.15 -56.25	28.80	119 44,625	9 3,375	507 1,90,125
27 Nov	1398.00	2.2 ₹ 825	0.2 75.00	30.52	144 54,000	11 4,125	498 1,86,750
26 Nov	1387.00	2.05 ₹ 768.75	-2 -750.00	29.49	435 1,63,125	-90 -33,750	488 1,83,000
25 Nov	1356.30	4.1 ₹ 1,537.5	-1.05 -393.75	31.09	105 39,375	-10 -3,750	578 2,16,750
24 Nov	1354.60	4.65 ₹ 1,743.75	1 375.00	31.10	171 64,125	-1 -375	588 2,20,500
21 Nov	1395.80	3.55 ₹ 1,331.25	0.35 131.25	32.29	105 39,375	-42 -15,750	589 2,20,875
20 Nov	1411.80	3.1 ₹ 1,162.5	-1.15 -431.25	32.35	79 29,625	-17 -6,375	631 2,36,625
19 Nov	1401.80	4.15 ₹ 1,556.25	-0.9 -337.50	33.05	670 2,51,250	86 32,250	647 2,42,625
18 Nov	1384.20	4.9 ₹ 1,837.5	-0.5 -187.50	32.49	323 1,21,125	41 15,375	563 2,11,125
17 Nov	1373.90	5.4 ₹ 2,025	-3.65 -1368.75	31.66	158 59,250	16 6,000	519 1,94,625
14 Nov	1350.90	8.6 ₹ 3,225	-10.7 -4012.50	31.99	839 3,14,625	343 1,28,625	502 1,88,250
13 Nov	1336.90	21 ₹ 7,875	1.2 450.00	39.70	50 18,750	27 10,125	158 59,250
12 Nov	1337.60	19.9 ₹ 7,462.5	-2.7 -1012.50	38.20	88 33,000	-29 -10,875	129 48,375
11 Nov	1303.80	22.4 ₹ 8,400	5.4 2025.00	36.32	104 39,000	69 25,875	158 59,250
10 Nov	1340.70	17 ₹ 6,375	-3.3 -1237.50	36.98	35 13,125	-9 -3,375	88 33,000
7 Nov	1321.50	20.65 ₹ 7,743.75	-3.8 -1425.00	36.35	80 30,000	9 3,375	89 33,375
6 Nov	1292.40	24.35 ₹ 9,131.25	12.35 4631.25	35.33	108 40,500	75 28,125	76 28,500
14 Oct	1391.70	34.1 ₹ 12,787.5	0 0.00	-	0 0	0 0	0 0
13 Oct	1378.50	34.1 ₹ 12,787.5	0 0.00	-	0 0	0 0	0 0
9 Oct	1382.00	34.1 ₹ 12,787.5	0 0.00	-	0 0	0 0	0 0
8 Oct	1367.30	34.1 ₹ 12,787.5	0 0.00	8.43	0 0	0 0	0 0
7 Oct	1372.20	34.1 ₹ 12,787.5	0 0.00	-	0 0	0 0	0 0
6 Oct	1366.70	34.1 ₹ 12,787.5	0 0.00	8.35	0 0	0 0	0 0
3 Oct	1360.40	34.1 ₹ 12,787.5	0 0.00	8.10	0 0	0 0	0 0

For Voltas Ltd - strike price 1200 expiring on 30DEC2025

Delta for 1200 PE is -0.05

Historical price for 1200 PE is as follows

On 9 Dec VOLTAS was trading at 1335.90. The strike last trading price was 1.9, which was -0.35 lower than the previous day. The implied volatity was 28.42, the open interest changed by -31 which decreased total open position to 507

On 8 Dec VOLTAS was trading at 1322.50. The strike last trading price was 2.25, which was 0.05 higher than the previous day. The implied volatity was 26.61, the open interest changed by -24 which decreased total open position to 538

On 5 Dec VOLTAS was trading at 1327.00. The strike last trading price was 2.15, which was -0.1 lower than the previous day. The implied volatity was 25.99, the open interest changed by 25 which increased total open position to 561

On 4 Dec VOLTAS was trading at 1329.40. The strike last trading price was 2.2, which was -0.25 lower than the previous day. The implied volatity was 25.85, the open interest changed by 17 which increased total open position to 536

On 3 Dec VOLTAS was trading at 1335.90. The strike last trading price was 2.35, which was 0.25 higher than the previous day. The implied volatity was 26.68, the open interest changed by 21 which increased total open position to 519

On 2 Dec VOLTAS was trading at 1352.90. The strike last trading price was 2.1, which was -0.25 lower than the previous day. The implied volatity was 28.02, the open interest changed by -9 which decreased total open position to 497

On 1 Dec VOLTAS was trading at 1360.40. The strike last trading price was 2.4, which was 0.3 higher than the previous day. The implied volatity was 29.47, the open interest changed by -1 which decreased total open position to 505

On 28 Nov VOLTAS was trading at 1376.30. The strike last trading price was 2, which was -0.15 lower than the previous day. The implied volatity was 28.80, the open interest changed by 9 which increased total open position to 507

On 27 Nov VOLTAS was trading at 1398.00. The strike last trading price was 2.2, which was 0.2 higher than the previous day. The implied volatity was 30.52, the open interest changed by 11 which increased total open position to 498

On 26 Nov VOLTAS was trading at 1387.00. The strike last trading price was 2.05, which was -2 lower than the previous day. The implied volatity was 29.49, the open interest changed by -90 which decreased total open position to 488

On 25 Nov VOLTAS was trading at 1356.30. The strike last trading price was 4.1, which was -1.05 lower than the previous day. The implied volatity was 31.09, the open interest changed by -10 which decreased total open position to 578

On 24 Nov VOLTAS was trading at 1354.60. The strike last trading price was 4.65, which was 1 higher than the previous day. The implied volatity was 31.10, the open interest changed by -1 which decreased total open position to 588

On 21 Nov VOLTAS was trading at 1395.80. The strike last trading price was 3.55, which was 0.35 higher than the previous day. The implied volatity was 32.29, the open interest changed by -42 which decreased total open position to 589

On 20 Nov VOLTAS was trading at 1411.80. The strike last trading price was 3.1, which was -1.15 lower than the previous day. The implied volatity was 32.35, the open interest changed by -17 which decreased total open position to 631

On 19 Nov VOLTAS was trading at 1401.80. The strike last trading price was 4.15, which was -0.9 lower than the previous day. The implied volatity was 33.05, the open interest changed by 86 which increased total open position to 647

On 18 Nov VOLTAS was trading at 1384.20. The strike last trading price was 4.9, which was -0.5 lower than the previous day. The implied volatity was 32.49, the open interest changed by 41 which increased total open position to 563

On 17 Nov VOLTAS was trading at 1373.90. The strike last trading price was 5.4, which was -3.65 lower than the previous day. The implied volatity was 31.66, the open interest changed by 16 which increased total open position to 519

On 14 Nov VOLTAS was trading at 1350.90. The strike last trading price was 8.6, which was -10.7 lower than the previous day. The implied volatity was 31.99, the open interest changed by 343 which increased total open position to 502

On 13 Nov VOLTAS was trading at 1336.90. The strike last trading price was 21, which was 1.2 higher than the previous day. The implied volatity was 39.70, the open interest changed by 27 which increased total open position to 158

On 12 Nov VOLTAS was trading at 1337.60. The strike last trading price was 19.9, which was -2.7 lower than the previous day. The implied volatity was 38.20, the open interest changed by -29 which decreased total open position to 129

On 11 Nov VOLTAS was trading at 1303.80. The strike last trading price was 22.4, which was 5.4 higher than the previous day. The implied volatity was 36.32, the open interest changed by 69 which increased total open position to 158

On 10 Nov VOLTAS was trading at 1340.70. The strike last trading price was 17, which was -3.3 lower than the previous day. The implied volatity was 36.98, the open interest changed by -9 which decreased total open position to 88

On 7 Nov VOLTAS was trading at 1321.50. The strike last trading price was 20.65, which was -3.8 lower than the previous day. The implied volatity was 36.35, the open interest changed by 9 which increased total open position to 89

On 6 Nov VOLTAS was trading at 1292.40. The strike last trading price was 24.35, which was 12.35 higher than the previous day. The implied volatity was 35.33, the open interest changed by 75 which increased total open position to 76

On 14 Oct VOLTAS was trading at 1391.70. The strike last trading price was 34.1, 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 Oct VOLTAS was trading at 1378.50. The strike last trading price was 34.1, 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 9 Oct VOLTAS was trading at 1382.00. The strike last trading price was 34.1, 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 8 Oct VOLTAS was trading at 1367.30. The strike last trading price was 34.1, which was 0 lower than the previous day. The implied volatity was 8.43, the open interest changed by 0 which decreased total open position to 0

On 7 Oct VOLTAS was trading at 1372.20. The strike last trading price was 34.1, 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 6 Oct VOLTAS was trading at 1366.70. The strike last trading price was 34.1, which was 0 lower than the previous day. The implied volatity was 8.35, the open interest changed by 0 which decreased total open position to 0

On 3 Oct VOLTAS was trading at 1360.40. The strike last trading price was 34.1, which was 0 lower than the previous day. The implied volatity was 8.10, 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