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 1260 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1335.90	120.45 ₹ 45,168.75	6.95 2606.25	-	0 0	0 0	0 0
8 Dec	1322.50	120.45 ₹ 45,168.75	6.95 2606.25	-	0 0	0 0	8 3,000
5 Dec	1327.00	120.45 ₹ 45,168.75	6.95 2606.25	-	0 0	0 0	0 0
4 Dec	1329.40	120.45 ₹ 45,168.75	6.95 2606.25	-	0 0	0 0	0 0
3 Dec	1335.90	120.45 ₹ 45,168.75	6.95 2606.25	-	0 0	0 0	0 0
2 Dec	1352.90	120.45 ₹ 45,168.75	6.95 2606.25	-	0 0	0 0	0 0
1 Dec	1360.40	120.45 ₹ 45,168.75	6.95 2606.25	-	0 0	0 0	0 0
28 Nov	1376.30	120.45 ₹ 45,168.75	6.95 2606.25	-	6 2,250	0 0	8 3,000

27 Nov	1398.00	113.5 ₹ 42,562.5	20.05 7518.75	-	15 5,625	5 1,875	7 2,625
26 Nov	1387.00	93.45 ₹ 35,043.75	-109.75 -41156.25	-	0 0	2 750	0 0
25 Nov	1356.30	93.45 ₹ 35,043.75	-109.75 -41156.25	-	7 2,625	2 750	2 750
24 Nov	1354.60	203.2 ₹ 76,200	0 0.00	-	0 0	0 0	0 0
21 Nov	1395.80	203.2 ₹ 76,200	0 0.00	-	0 0	0 0	0 0
20 Nov	1411.80	203.2 ₹ 76,200	0 0.00	-	0 0	0 0	0 0
19 Nov	1401.80	203.2 ₹ 76,200	0 0.00	-	0 0	0 0	0 0
18 Nov	1384.20	203.2 ₹ 76,200	0 0.00	-	0 0	0 0	0 0
17 Nov	1373.90	203.2 ₹ 76,200	0 0.00	-	0 0	0 0	0 0
14 Nov	1350.90	203.2 ₹ 76,200	0 0.00	-	0 0	0 0	0 0
13 Nov	1336.90	203.2 ₹ 76,200	0 0.00	-	0 0	0 0	0 0
12 Nov	1337.60	203.2 ₹ 76,200	0 0.00	-	0 0	0 0	0 0
11 Nov	1303.80	203.2 ₹ 76,200	0 0.00	-	0 0	0 0	0 0
10 Nov	1340.70	203.2 ₹ 76,200	0 0.00	-	0 0	0 0	0 0
7 Nov	1321.50	203.2 ₹ 76,200	0 0.00	-	0 0	0 0	0 0
6 Nov	1292.40	203.2 ₹ 76,200	0 0.00	-	0 0	0 0	0 0
4 Nov	1359.40	203.2 ₹ 76,200	0 0.00	-	0 0	0 0	0 0
3 Nov	1365.70	203.2 ₹ 76,200	0 0.00	-	0 0	0 0	0 0
29 Oct	1418.80	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Voltas Ltd - strike price 1260 expiring on 30DEC2025

Delta for 1260 CE is -

Historical price for 1260 CE is as follows

On 9 Dec VOLTAS was trading at 1335.90. The strike last trading price was 120.45, which was 6.95 higher 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 120.45, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 5 Dec VOLTAS was trading at 1327.00. The strike last trading price was 120.45, which was 6.95 higher 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 120.45, which was 6.95 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 120.45, which was 6.95 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 120.45, which was 6.95 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 120.45, which was 6.95 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 120.45, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 27 Nov VOLTAS was trading at 1398.00. The strike last trading price was 113.5, which was 20.05 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 7

On 26 Nov VOLTAS was trading at 1387.00. The strike last trading price was 93.45, which was -109.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov VOLTAS was trading at 1356.30. The strike last trading price was 93.45, which was -109.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 24 Nov VOLTAS was trading at 1354.60. The strike last trading price was 203.2, 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 21 Nov VOLTAS was trading at 1395.80. The strike last trading price was 203.2, 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 20 Nov VOLTAS was trading at 1411.80. The strike last trading price was 203.2, 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 19 Nov VOLTAS was trading at 1401.80. The strike last trading price was 203.2, 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 18 Nov VOLTAS was trading at 1384.20. The strike last trading price was 203.2, 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 203.2, 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 203.2, 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 203.2, 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 203.2, 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 203.2, 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 203.2, 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 203.2, 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 203.2, 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 4 Nov VOLTAS was trading at 1359.40. The strike last trading price was 203.2, 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 Nov VOLTAS was trading at 1365.70. The strike last trading price was 203.2, 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 29 Oct VOLTAS was trading at 1418.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

VOLTAS 30DEC2025 1260 PE
Delta: -0.15 Vega: 0.75 Theta: -0.40 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1335.90	6.65 ₹ 2,493.75	-1.95 -731.25	25.74	189 70,875	4 1,500	699 2,62,125
8 Dec	1322.50	8.6 ₹ 3,225	0.45 168.75	24.59	66 24,750	5 1,875	695 2,60,625
5 Dec	1327.00	8.2 ₹ 3,075	0.1 37.50	24.41	68 25,500	10 3,750	690 2,58,750
4 Dec	1329.40	8.3 ₹ 3,112.5	0.3 112.50	24.37	194 72,750	130 48,750	681 2,55,375
3 Dec	1335.90	7.7 ₹ 2,887.5	1.15 431.25	24.51	114 42,750	34 12,750	552 2,07,000
2 Dec	1352.90	6.4 ₹ 2,400	-0.45 -168.75	25.73	56 21,000	2 750	518 1,94,250
1 Dec	1360.40	6.7 ₹ 2,512.5	0.85 318.75	27.13	74 27,750	9 3,375	517 1,93,875
28 Nov	1376.30	6 ₹ 2,250	0.1 37.50	27.19	77 28,875	25 9,375	510 1,91,250
27 Nov	1398.00	6.1 ₹ 2,287.5	1.1 412.50	28.91	81 30,375	13 4,875	485 1,81,875
26 Nov	1387.00	5.15 ₹ 1,931.25	-5.45 -2043.75	26.98	150 56,250	8 3,000	474 1,77,750
25 Nov	1356.30	10.9 ₹ 4,087.5	-2.2 -825.00	30.19	91 34,125	12 4,500	464 1,74,000
24 Nov	1354.60	14 ₹ 5,250	5.6 2100.00	32.00	161 60,375	51 19,125	450 1,68,750
21 Nov	1395.80	8.25 ₹ 3,093.75	0.75 281.25	30.63	55 20,625	7 2,625	398 1,49,250
20 Nov	1411.80	7.3 ₹ 2,737.5	-2.75 -1031.25	30.80	69 25,875	14 5,250	392 1,47,000
19 Nov	1401.80	9.85 ₹ 3,693.75	-2.9 -1087.50	32.09	151 56,625	26 9,750	378 1,41,750
18 Nov	1384.20	12.65 ₹ 4,743.75	-2.4 -900.00	32.65	236 88,500	23 8,625	352 1,32,000
17 Nov	1373.90	14.05 ₹ 5,268.75	-7.5 -2812.50	31.98	404 1,51,500	291 1,09,125	329 1,23,375
14 Nov	1350.90	20.5 ₹ 7,687.5	-20.5 -7687.50	32.57	67 25,125	9 3,375	44 16,500
13 Nov	1336.90	41 ₹ 15,375	0.95 356.25	40.67	9 3,375	3 1,125	34 12,750
12 Nov	1337.60	40.05 ₹ 15,018.75	-7.4 -2775.00	40.27	6 2,250	3 1,125	31 11,625
11 Nov	1303.80	47.45 ₹ 17,793.75	13.05 4893.75	39.92	10 3,750	5 1,875	28 10,500
10 Nov	1340.70	37 ₹ 13,875	-1 -375.00	39.93	17 6,375	-3 -1,125	22 8,250
7 Nov	1321.50	38 ₹ 14,250	-7 -2625.00	36.47	2 750	1 375	24 9,000
6 Nov	1292.40	45 ₹ 16,875	17.4 6525.00	35.96	10 3,750	8 3,000	23 8,625
4 Nov	1359.40	27.6 ₹ 10,350	3.6 1350.00	34.79	3 1,125	2 750	14 5,250
3 Nov	1365.70	24 ₹ 9,000	2.45 918.75	34.34	13 4,875	3 1,125	3 1,125
29 Oct	1418.80	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Voltas Ltd - strike price 1260 expiring on 30DEC2025

Delta for 1260 PE is -0.15

Historical price for 1260 PE is as follows

On 9 Dec VOLTAS was trading at 1335.90. The strike last trading price was 6.65, which was -1.95 lower than the previous day. The implied volatity was 25.74, the open interest changed by 4 which increased total open position to 699

On 8 Dec VOLTAS was trading at 1322.50. The strike last trading price was 8.6, which was 0.45 higher than the previous day. The implied volatity was 24.59, the open interest changed by 5 which increased total open position to 695

On 5 Dec VOLTAS was trading at 1327.00. The strike last trading price was 8.2, which was 0.1 higher than the previous day. The implied volatity was 24.41, the open interest changed by 10 which increased total open position to 690

On 4 Dec VOLTAS was trading at 1329.40. The strike last trading price was 8.3, which was 0.3 higher than the previous day. The implied volatity was 24.37, the open interest changed by 130 which increased total open position to 681

On 3 Dec VOLTAS was trading at 1335.90. The strike last trading price was 7.7, which was 1.15 higher than the previous day. The implied volatity was 24.51, the open interest changed by 34 which increased total open position to 552

On 2 Dec VOLTAS was trading at 1352.90. The strike last trading price was 6.4, which was -0.45 lower than the previous day. The implied volatity was 25.73, the open interest changed by 2 which increased total open position to 518

On 1 Dec VOLTAS was trading at 1360.40. The strike last trading price was 6.7, which was 0.85 higher than the previous day. The implied volatity was 27.13, the open interest changed by 9 which increased total open position to 517

On 28 Nov VOLTAS was trading at 1376.30. The strike last trading price was 6, which was 0.1 higher than the previous day. The implied volatity was 27.19, the open interest changed by 25 which increased total open position to 510

On 27 Nov VOLTAS was trading at 1398.00. The strike last trading price was 6.1, which was 1.1 higher than the previous day. The implied volatity was 28.91, the open interest changed by 13 which increased total open position to 485

On 26 Nov VOLTAS was trading at 1387.00. The strike last trading price was 5.15, which was -5.45 lower than the previous day. The implied volatity was 26.98, the open interest changed by 8 which increased total open position to 474

On 25 Nov VOLTAS was trading at 1356.30. The strike last trading price was 10.9, which was -2.2 lower than the previous day. The implied volatity was 30.19, the open interest changed by 12 which increased total open position to 464

On 24 Nov VOLTAS was trading at 1354.60. The strike last trading price was 14, which was 5.6 higher than the previous day. The implied volatity was 32.00, the open interest changed by 51 which increased total open position to 450

On 21 Nov VOLTAS was trading at 1395.80. The strike last trading price was 8.25, which was 0.75 higher than the previous day. The implied volatity was 30.63, the open interest changed by 7 which increased total open position to 398

On 20 Nov VOLTAS was trading at 1411.80. The strike last trading price was 7.3, which was -2.75 lower than the previous day. The implied volatity was 30.80, the open interest changed by 14 which increased total open position to 392

On 19 Nov VOLTAS was trading at 1401.80. The strike last trading price was 9.85, which was -2.9 lower than the previous day. The implied volatity was 32.09, the open interest changed by 26 which increased total open position to 378

On 18 Nov VOLTAS was trading at 1384.20. The strike last trading price was 12.65, which was -2.4 lower than the previous day. The implied volatity was 32.65, the open interest changed by 23 which increased total open position to 352

On 17 Nov VOLTAS was trading at 1373.90. The strike last trading price was 14.05, which was -7.5 lower than the previous day. The implied volatity was 31.98, the open interest changed by 291 which increased total open position to 329

On 14 Nov VOLTAS was trading at 1350.90. The strike last trading price was 20.5, which was -20.5 lower than the previous day. The implied volatity was 32.57, the open interest changed by 9 which increased total open position to 44

On 13 Nov VOLTAS was trading at 1336.90. The strike last trading price was 41, which was 0.95 higher than the previous day. The implied volatity was 40.67, the open interest changed by 3 which increased total open position to 34

On 12 Nov VOLTAS was trading at 1337.60. The strike last trading price was 40.05, which was -7.4 lower than the previous day. The implied volatity was 40.27, the open interest changed by 3 which increased total open position to 31

On 11 Nov VOLTAS was trading at 1303.80. The strike last trading price was 47.45, which was 13.05 higher than the previous day. The implied volatity was 39.92, the open interest changed by 5 which increased total open position to 28

On 10 Nov VOLTAS was trading at 1340.70. The strike last trading price was 37, which was -1 lower than the previous day. The implied volatity was 39.93, the open interest changed by -3 which decreased total open position to 22

On 7 Nov VOLTAS was trading at 1321.50. The strike last trading price was 38, which was -7 lower than the previous day. The implied volatity was 36.47, the open interest changed by 1 which increased total open position to 24

On 6 Nov VOLTAS was trading at 1292.40. The strike last trading price was 45, which was 17.4 higher than the previous day. The implied volatity was 35.96, the open interest changed by 8 which increased total open position to 23

On 4 Nov VOLTAS was trading at 1359.40. The strike last trading price was 27.6, which was 3.6 higher than the previous day. The implied volatity was 34.79, the open interest changed by 2 which increased total open position to 14

On 3 Nov VOLTAS was trading at 1365.70. The strike last trading price was 24, which was 2.45 higher than the previous day. The implied volatity was 34.34, the open interest changed by 3 which increased total open position to 3

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