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 1220 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1377.20	144.55 ₹ 54,206.25	-90.95 -34106.25	-	0 0	0 0	1 375
11 Dec	1353.40	144.55 ₹ 54,206.25	-90.95 -34106.25	-	0 0	0 0	1 375
10 Dec	1340.90	144.55 ₹ 54,206.25	-90.95 -34106.25	-	0 0	0 0	1 375
9 Dec	1335.90	144.55 ₹ 54,206.25	-90.95 -34106.25	-	0 0	0 0	0 0
8 Dec	1322.50	144.55 ₹ 54,206.25	-90.95 -34106.25	-	0 0	0 0	1 375

5 Dec	1327.00	144.55 ₹ 54,206.25	-90.95 -34106.25	-	0 0	0 0	0 0
4 Dec	1329.40	144.55 ₹ 54,206.25	-90.95 -34106.25	-	0 0	0 0	0 0
3 Dec	1335.90	144.55 ₹ 54,206.25	-90.95 -34106.25	-	0 0	0 0	0 0
2 Dec	1352.90	144.55 ₹ 54,206.25	-90.95 -34106.25	-	0 0	0 0	0 0
1 Dec	1360.40	144.55 ₹ 54,206.25	-90.95 -34106.25	-	0 0	0 0	0 0
28 Nov	1376.30	144.55 ₹ 54,206.25	-90.95 -34106.25	-	0 0	0 0	0 0
27 Nov	1398.00	144.55 ₹ 54,206.25	-90.95 -34106.25	-	0 0	0 0	0 0
26 Nov	1387.00	144.55 ₹ 54,206.25	-90.95 -34106.25	-	0 0	0 0	0 0
25 Nov	1356.30	144.55 ₹ 54,206.25	-90.95 -34106.25	-	0 0	0 0	0 0
24 Nov	1354.60	144.55 ₹ 54,206.25	-90.95 -34106.25	-	0 0	0 0	0 0
21 Nov	1395.80	144.55 ₹ 54,206.25	-90.95 -34106.25	-	0 0	0 0	0 0
20 Nov	1411.80	144.55 ₹ 54,206.25	-90.95 -34106.25	-	0 0	1 375	0 0
19 Nov	1401.80	144.55 ₹ 54,206.25	-90.95 -34106.25	-	1 375	0 0	0 0
18 Nov	1384.20	235.5 ₹ 88,312.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1373.90	235.5 ₹ 88,312.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1350.90	235.5 ₹ 88,312.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1336.90	235.5 ₹ 88,312.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1337.60	235.5 ₹ 88,312.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1303.80	235.5 ₹ 88,312.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1340.70	235.5 ₹ 88,312.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1321.50	235.5 ₹ 88,312.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1292.40	235.5 ₹ 88,312.5	0 0.00	-	0 0	0 0	0 0

For Voltas Ltd - strike price 1220 expiring on 30DEC2025

Delta for 1220 CE is -

Historical price for 1220 CE is as follows

On 12 Dec VOLTAS was trading at 1377.20. The strike last trading price was 144.55, which was -90.95 lower 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 144.55, which was -90.95 lower 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 144.55, which was -90.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec VOLTAS was trading at 1335.90. The strike last trading price was 144.55, which was -90.95 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 144.55, which was -90.95 lower 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 144.55, which was -90.95 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 144.55, which was -90.95 lower 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 144.55, which was -90.95 lower 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 144.55, which was -90.95 lower 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 144.55, which was -90.95 lower 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 144.55, which was -90.95 lower 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 144.55, which was -90.95 lower 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 144.55, which was -90.95 lower 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 144.55, which was -90.95 lower 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 144.55, which was -90.95 lower 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 144.55, which was -90.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov VOLTAS was trading at 1411.80. The strike last trading price was 144.55, which was -90.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov VOLTAS was trading at 1401.80. The strike last trading price was 144.55, which was -90.95 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 235.5, 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 17 Nov VOLTAS was trading at 1373.90. The strike last trading price was 235.5, 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 14 Nov VOLTAS was trading at 1350.90. The strike last trading price was 235.5, 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 235.5, 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 235.5, 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 235.5, 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 10 Nov VOLTAS was trading at 1340.70. The strike last trading price was 235.5, 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 Nov VOLTAS was trading at 1321.50. The strike last trading price was 235.5, 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 Nov VOLTAS was trading at 1292.40. The strike last trading price was 235.5, 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 1220 PE
Delta: -0.03 Vega: 0.20 Theta: -0.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1377.20	1 ₹ 375	-0.9 -337.50	29.99	56 21,000	-10 -3,750	168 63,000
11 Dec	1353.40	2 ₹ 750	-0.9 -337.50	30.02	58 21,750	0 0	179 67,125
10 Dec	1340.90	3 ₹ 1,125	0.25 93.75	29.73	114 42,750	-52 -19,500	178 66,750
9 Dec	1335.90	2.8 ₹ 1,050	-0.75 -281.25	27.25	136 51,000	-1 -375	231 86,625
8 Dec	1322.50	3.65 ₹ 1,368.75	0.4 150.00	26.03	63 23,625	-13 -4,875	232 87,000
5 Dec	1327.00	3.35 ₹ 1,256.25	0 0.00	25.28	18 6,750	4 1,500	244 91,500
4 Dec	1329.40	3.45 ₹ 1,293.75	0 0.00	25.23	27 10,125	-1 -375	240 90,000
3 Dec	1335.90	3.35 ₹ 1,256.25	0.05 18.75	25.60	91 34,125	-8 -3,000	241 90,375
2 Dec	1352.90	3.3 ₹ 1,237.5	0 0.00	27.70	44 16,500	1 375	249 93,375
1 Dec	1360.40	3.15 ₹ 1,181.25	0.2 75.00	28.16	56 21,000	7 2,625	248 93,000
28 Nov	1376.30	3 ₹ 1,125	0.05 18.75	28.41	64 24,000	28 10,500	241 90,375
27 Nov	1398.00	3.05 ₹ 1,143.75	0.4 150.00	29.81	91 34,125	29 10,875	211 79,125
26 Nov	1387.00	2.65 ₹ 993.75	-3 -1125.00	28.32	101 37,875	-39 -14,625	181 67,875
25 Nov	1356.30	5.65 ₹ 2,118.75	-1.5 -562.50	30.60	58 21,750	-5 -1,875	219 82,125
24 Nov	1354.60	7.5 ₹ 2,812.5	2.65 993.75	32.09	174 65,250	42 15,750	224 84,000
21 Nov	1395.80	4.95 ₹ 1,856.25	0.75 281.25	32.06	99 37,125	-39 -14,625	182 68,250
20 Nov	1411.80	4.1 ₹ 1,537.5	-1.4 -525.00	31.72	117 43,875	-50 -18,750	222 83,250
19 Nov	1401.80	5.4 ₹ 2,025	-1.3 -487.50	32.42	334 1,25,250	136 51,000	273 1,02,375
18 Nov	1384.20	6.65 ₹ 2,493.75	-0.75 -281.25	32.25	50 18,750	2 750	135 50,625
17 Nov	1373.90	7.2 ₹ 2,700	-4.8 -1800.00	31.27	40 15,000	19 7,125	133 49,875
14 Nov	1350.90	12 ₹ 4,500	-11.4 -4275.00	32.40	138 51,750	79 29,625	129 48,375
13 Nov	1336.90	23.4 ₹ 8,775	-2.6 -975.00	37.17	10 3,750	8 3,000	50 18,750
12 Nov	1337.60	26 ₹ 9,750	-3.95 -1481.25	39.12	6 2,250	-1 -375	42 15,750
11 Nov	1303.80	30.5 ₹ 11,437.5	11.1 4162.50	38.08	22 8,250	3 1,125	38 14,250
10 Nov	1340.70	19.4 ₹ 7,275	-7.3 -2737.50	35.58	7 2,625	-6 -2,250	34 12,750
7 Nov	1321.50	26.7 ₹ 10,012.5	-3.3 -1237.50	37.09	33 12,375	21 7,875	30 11,250
6 Nov	1292.40	30 ₹ 11,250	15.7 5887.50	35.33	9 3,375	8 3,000	8 3,000

For Voltas Ltd - strike price 1220 expiring on 30DEC2025

Delta for 1220 PE is -0.03

Historical price for 1220 PE is as follows

On 12 Dec VOLTAS was trading at 1377.20. The strike last trading price was 1, which was -0.9 lower than the previous day. The implied volatity was 29.99, the open interest changed by -10 which decreased total open position to 168

On 11 Dec VOLTAS was trading at 1353.40. The strike last trading price was 2, which was -0.9 lower than the previous day. The implied volatity was 30.02, the open interest changed by 0 which decreased total open position to 179

On 10 Dec VOLTAS was trading at 1340.90. The strike last trading price was 3, which was 0.25 higher than the previous day. The implied volatity was 29.73, the open interest changed by -52 which decreased total open position to 178

On 9 Dec VOLTAS was trading at 1335.90. The strike last trading price was 2.8, which was -0.75 lower than the previous day. The implied volatity was 27.25, the open interest changed by -1 which decreased total open position to 231

On 8 Dec VOLTAS was trading at 1322.50. The strike last trading price was 3.65, which was 0.4 higher than the previous day. The implied volatity was 26.03, the open interest changed by -13 which decreased total open position to 232

On 5 Dec VOLTAS was trading at 1327.00. The strike last trading price was 3.35, which was 0 lower than the previous day. The implied volatity was 25.28, the open interest changed by 4 which increased total open position to 244

On 4 Dec VOLTAS was trading at 1329.40. The strike last trading price was 3.45, which was 0 lower than the previous day. The implied volatity was 25.23, the open interest changed by -1 which decreased total open position to 240

On 3 Dec VOLTAS was trading at 1335.90. The strike last trading price was 3.35, which was 0.05 higher than the previous day. The implied volatity was 25.60, the open interest changed by -8 which decreased total open position to 241

On 2 Dec VOLTAS was trading at 1352.90. The strike last trading price was 3.3, which was 0 lower than the previous day. The implied volatity was 27.70, the open interest changed by 1 which increased total open position to 249

On 1 Dec VOLTAS was trading at 1360.40. The strike last trading price was 3.15, which was 0.2 higher than the previous day. The implied volatity was 28.16, the open interest changed by 7 which increased total open position to 248

On 28 Nov VOLTAS was trading at 1376.30. The strike last trading price was 3, which was 0.05 higher than the previous day. The implied volatity was 28.41, the open interest changed by 28 which increased total open position to 241

On 27 Nov VOLTAS was trading at 1398.00. The strike last trading price was 3.05, which was 0.4 higher than the previous day. The implied volatity was 29.81, the open interest changed by 29 which increased total open position to 211

On 26 Nov VOLTAS was trading at 1387.00. The strike last trading price was 2.65, which was -3 lower than the previous day. The implied volatity was 28.32, the open interest changed by -39 which decreased total open position to 181

On 25 Nov VOLTAS was trading at 1356.30. The strike last trading price was 5.65, which was -1.5 lower than the previous day. The implied volatity was 30.60, the open interest changed by -5 which decreased total open position to 219

On 24 Nov VOLTAS was trading at 1354.60. The strike last trading price was 7.5, which was 2.65 higher than the previous day. The implied volatity was 32.09, the open interest changed by 42 which increased total open position to 224

On 21 Nov VOLTAS was trading at 1395.80. The strike last trading price was 4.95, which was 0.75 higher than the previous day. The implied volatity was 32.06, the open interest changed by -39 which decreased total open position to 182

On 20 Nov VOLTAS was trading at 1411.80. The strike last trading price was 4.1, which was -1.4 lower than the previous day. The implied volatity was 31.72, the open interest changed by -50 which decreased total open position to 222

On 19 Nov VOLTAS was trading at 1401.80. The strike last trading price was 5.4, which was -1.3 lower than the previous day. The implied volatity was 32.42, the open interest changed by 136 which increased total open position to 273

On 18 Nov VOLTAS was trading at 1384.20. The strike last trading price was 6.65, which was -0.75 lower than the previous day. The implied volatity was 32.25, the open interest changed by 2 which increased total open position to 135

On 17 Nov VOLTAS was trading at 1373.90. The strike last trading price was 7.2, which was -4.8 lower than the previous day. The implied volatity was 31.27, the open interest changed by 19 which increased total open position to 133

On 14 Nov VOLTAS was trading at 1350.90. The strike last trading price was 12, which was -11.4 lower than the previous day. The implied volatity was 32.40, the open interest changed by 79 which increased total open position to 129

On 13 Nov VOLTAS was trading at 1336.90. The strike last trading price was 23.4, which was -2.6 lower than the previous day. The implied volatity was 37.17, the open interest changed by 8 which increased total open position to 50

On 12 Nov VOLTAS was trading at 1337.60. The strike last trading price was 26, which was -3.95 lower than the previous day. The implied volatity was 39.12, the open interest changed by -1 which decreased total open position to 42

On 11 Nov VOLTAS was trading at 1303.80. The strike last trading price was 30.5, which was 11.1 higher than the previous day. The implied volatity was 38.08, the open interest changed by 3 which increased total open position to 38

On 10 Nov VOLTAS was trading at 1340.70. The strike last trading price was 19.4, which was -7.3 lower than the previous day. The implied volatity was 35.58, the open interest changed by -6 which decreased total open position to 34

On 7 Nov VOLTAS was trading at 1321.50. The strike last trading price was 26.7, which was -3.3 lower than the previous day. The implied volatity was 37.09, the open interest changed by 21 which increased total open position to 30

On 6 Nov VOLTAS was trading at 1292.40. The strike last trading price was 30, which was 15.7 higher than the previous day. The implied volatity was 35.33, the open interest changed by 8 which increased total open position to 8

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