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 1300 CE
Delta: 0.78 Vega: 0.94 Theta: -0.65 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1335.90	46.8 ₹ 17,550	8.55 3206.25	16.77	150 56,250	-10 -3,750	170 63,750
8 Dec	1322.50	36.7 ₹ 13,762.5	-8.65 -3243.75	16.71	145 54,375	50 18,750	183 68,625
5 Dec	1327.00	45.25 ₹ 16,968.75	-3.7 -1387.50	17.60	138 51,750	8 3,000	133 49,875
4 Dec	1329.40	48.25 ₹ 18,093.75	-8.2 -3075.00	18.78	92 34,500	13 4,875	123 46,125
3 Dec	1335.90	56.45 ₹ 21,168.75	-10.9 -4087.50	21.12	22 8,250	-8 -3,000	110 41,250
2 Dec	1352.90	67.3 ₹ 25,237.5	-7.4 -2775.00	17.16	19 7,125	3 1,125	117 43,875
1 Dec	1360.40	74.7 ₹ 28,012.5	-8.45 -3168.75	16.26	34 12,750	-3 -1,125	113 42,375
28 Nov	1376.30	83.15 ₹ 31,181.25	-3.25 -1218.75	-	25 9,375	3 1,125	117 43,875
27 Nov	1398.00	86.4 ₹ 32,400	-6.55 -2456.25	-	33 12,375	2 750	114 42,750
26 Nov	1387.00	92.35 ₹ 34,631.25	27.15 10181.25	-	67 25,125	-10 -3,750	112 42,000
25 Nov	1356.30	64.25 ₹ 24,093.75	2.75 1031.25	-	96 36,000	-14 -5,250	121 45,375
24 Nov	1354.60	60.85 ₹ 22,818.75	-24.7 -9262.50	-	126 47,250	29 10,875	137 51,375

21 Nov	1395.80	86.2 ₹ 32,325	-12.1 -4537.50	-	112 42,000	20 7,500	106 39,750
20 Nov	1411.80	99.55 ₹ 37,331.25	14.7 5512.50	-	59 22,125	-9 -3,375	85 31,875
19 Nov	1401.80	86.1 ₹ 32,287.5	7.45 2793.75	-	74 27,750	-8 -3,000	97 36,375
18 Nov	1384.20	78.65 ₹ 29,493.75	11.55 4331.25	-	82 30,750	6 2,250	104 39,000
17 Nov	1373.90	64.35 ₹ 24,131.25	8.6 3225.00	-	100 37,500	21 7,875	98 36,750
14 Nov	1350.90	60 ₹ 22,500	13.25 4968.75	-	221 82,875	-41 -15,375	78 29,250
13 Nov	1336.90	47 ₹ 17,625	-0.8 -300.00	5.52	68 25,500	29 10,875	120 45,000
12 Nov	1337.60	45.2 ₹ 16,950	5.3 1987.50	4.85	78 29,250	18 6,750	89 33,375
11 Nov	1303.80	40.6 ₹ 15,225	-11.5 -4312.50	14.86	68 25,500	43 16,125	69 25,875
10 Nov	1340.70	50.1 ₹ 18,787.5	1.5 562.50	-	13 4,875	-4 -1,500	25 9,375
7 Nov	1321.50	48.6 ₹ 18,225	-124.65 -46743.75	11.44	40 15,000	29 10,875	29 10,875
6 Nov	1292.40	173.25 ₹ 64,968.75	0 0.00	-	0 0	0 0	0 0
4 Nov	1359.40	173.25 ₹ 64,968.75	0 0.00	-	0 0	0 0	0 0
3 Nov	1365.70	173.25 ₹ 64,968.75	0 0.00	-	0 0	0 0	0 0
31 Oct	1383.60	173.25 ₹ 64,968.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1419.80	173.25 ₹ 64,968.75	0 0.00	-	0 0	0 0	0 0
29 Oct	1418.80	173.25 ₹ 64,968.75	0 0.00	-	0 0	0 0	0 0

For Voltas Ltd - strike price 1300 expiring on 30DEC2025

Delta for 1300 CE is 0.78

Historical price for 1300 CE is as follows

On 9 Dec VOLTAS was trading at 1335.90. The strike last trading price was 46.8, which was 8.55 higher than the previous day. The implied volatity was 16.77, the open interest changed by -10 which decreased total open position to 170

On 8 Dec VOLTAS was trading at 1322.50. The strike last trading price was 36.7, which was -8.65 lower than the previous day. The implied volatity was 16.71, the open interest changed by 50 which increased total open position to 183

On 5 Dec VOLTAS was trading at 1327.00. The strike last trading price was 45.25, which was -3.7 lower than the previous day. The implied volatity was 17.60, the open interest changed by 8 which increased total open position to 133

On 4 Dec VOLTAS was trading at 1329.40. The strike last trading price was 48.25, which was -8.2 lower than the previous day. The implied volatity was 18.78, the open interest changed by 13 which increased total open position to 123

On 3 Dec VOLTAS was trading at 1335.90. The strike last trading price was 56.45, which was -10.9 lower than the previous day. The implied volatity was 21.12, the open interest changed by -8 which decreased total open position to 110

On 2 Dec VOLTAS was trading at 1352.90. The strike last trading price was 67.3, which was -7.4 lower than the previous day. The implied volatity was 17.16, the open interest changed by 3 which increased total open position to 117

On 1 Dec VOLTAS was trading at 1360.40. The strike last trading price was 74.7, which was -8.45 lower than the previous day. The implied volatity was 16.26, the open interest changed by -3 which decreased total open position to 113

On 28 Nov VOLTAS was trading at 1376.30. The strike last trading price was 83.15, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 117

On 27 Nov VOLTAS was trading at 1398.00. The strike last trading price was 86.4, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 114

On 26 Nov VOLTAS was trading at 1387.00. The strike last trading price was 92.35, which was 27.15 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 112

On 25 Nov VOLTAS was trading at 1356.30. The strike last trading price was 64.25, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 121

On 24 Nov VOLTAS was trading at 1354.60. The strike last trading price was 60.85, which was -24.7 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 137

On 21 Nov VOLTAS was trading at 1395.80. The strike last trading price was 86.2, which was -12.1 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 106

On 20 Nov VOLTAS was trading at 1411.80. The strike last trading price was 99.55, which was 14.7 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 85

On 19 Nov VOLTAS was trading at 1401.80. The strike last trading price was 86.1, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 97

On 18 Nov VOLTAS was trading at 1384.20. The strike last trading price was 78.65, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 104

On 17 Nov VOLTAS was trading at 1373.90. The strike last trading price was 64.35, which was 8.6 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 98

On 14 Nov VOLTAS was trading at 1350.90. The strike last trading price was 60, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by -41 which decreased total open position to 78

On 13 Nov VOLTAS was trading at 1336.90. The strike last trading price was 47, which was -0.8 lower than the previous day. The implied volatity was 5.52, the open interest changed by 29 which increased total open position to 120

On 12 Nov VOLTAS was trading at 1337.60. The strike last trading price was 45.2, which was 5.3 higher than the previous day. The implied volatity was 4.85, the open interest changed by 18 which increased total open position to 89

On 11 Nov VOLTAS was trading at 1303.80. The strike last trading price was 40.6, which was -11.5 lower than the previous day. The implied volatity was 14.86, the open interest changed by 43 which increased total open position to 69

On 10 Nov VOLTAS was trading at 1340.70. The strike last trading price was 50.1, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 25

On 7 Nov VOLTAS was trading at 1321.50. The strike last trading price was 48.6, which was -124.65 lower than the previous day. The implied volatity was 11.44, the open interest changed by 29 which increased total open position to 29

On 6 Nov VOLTAS was trading at 1292.40. The strike last trading price was 173.25, 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 173.25, 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 173.25, 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 31 Oct VOLTAS was trading at 1383.60. The strike last trading price was 173.25, 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 30 Oct VOLTAS was trading at 1419.80. The strike last trading price was 173.25, 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 173.25, 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 1300 PE
Delta: -0.30 Vega: 1.10 Theta: -0.55 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1335.90	15.4 ₹ 5,775	-5.45 -2043.75	25.02	530 1,98,750	-38 -14,250	473 1,77,375
8 Dec	1322.50	21.5 ₹ 8,062.5	2.5 937.50	25.67	499 1,87,125	16 6,000	518 1,94,250
5 Dec	1327.00	18.35 ₹ 6,881.25	0.1 37.50	24.02	657 2,46,375	37 13,875	509 1,90,875
4 Dec	1329.40	18.2 ₹ 6,825	0.95 356.25	23.87	401 1,50,375	25 9,375	473 1,77,375
3 Dec	1335.90	16.7 ₹ 6,262.5	2.5 937.50	23.90	396 1,48,500	39 14,625	445 1,66,875
2 Dec	1352.90	14.05 ₹ 5,268.75	0.05 18.75	25.41	292 1,09,500	-10 -3,750	408 1,53,000
1 Dec	1360.40	14.1 ₹ 5,287.5	2.55 956.25	26.85	324 1,21,500	-18 -6,750	418 1,56,750
28 Nov	1376.30	12.2 ₹ 4,575	0.75 281.25	26.62	508 1,90,500	-15 -5,625	436 1,63,500
27 Nov	1398.00	12.15 ₹ 4,556.25	2.05 768.75	28.65	485 1,81,875	24 9,000	459 1,72,125
26 Nov	1387.00	10.3 ₹ 3,862.5	-10.05 -3768.75	26.28	428 1,60,500	-20 -7,500	437 1,63,875
25 Nov	1356.30	20.85 ₹ 7,818.75	-3.4 -1275.00	30.86	451 1,69,125	62 23,250	455 1,70,625
24 Nov	1354.60	23.75 ₹ 8,906.25	7.15 2681.25	31.73	851 3,19,125	16 6,000	395 1,48,125
21 Nov	1395.80	16.3 ₹ 6,112.5	2.2 825.00	31.54	434 1,62,750	8 3,000	378 1,41,750
20 Nov	1411.80	13.55 ₹ 5,081.25	-4.85 -1818.75	30.85	263 98,625	16 6,000	371 1,39,125
19 Nov	1401.80	18 ₹ 6,750	-5 -1875.00	32.69	289 1,08,375	72 27,000	354 1,32,750
18 Nov	1384.20	22.5 ₹ 8,437.5	-5.25 -1968.75	33.50	271 1,01,625	20 7,500	284 1,06,500
17 Nov	1373.90	26.9 ₹ 10,087.5	-10.75 -4031.25	34.27	554 2,07,750	50 18,750	264 99,000
14 Nov	1350.90	36 ₹ 13,500	-21.75 -8156.25	34.77	438 1,64,250	18 6,750	213 79,875
13 Nov	1336.90	56 ₹ 21,000	-1.1 -412.50	41.25	38 14,250	20 7,500	196 73,500
12 Nov	1337.60	57.1 ₹ 21,412.5	-11 -4125.00	41.09	81 30,375	30 11,250	177 66,375
11 Nov	1303.80	66.5 ₹ 24,937.5	13.25 4968.75	40.81	59 22,125	33 12,375	150 56,250
10 Nov	1340.70	51.35 ₹ 19,256.25	-8.15 -3056.25	39.79	35 13,125	5 1,875	116 43,500
7 Nov	1321.50	59.5 ₹ 22,312.5	-12.5 -4687.50	39.55	76 28,500	21 7,875	110 41,250
6 Nov	1292.40	72 ₹ 27,000	28.3 10612.50	40.82	41 15,375	28 10,500	88 33,000
4 Nov	1359.40	43.7 ₹ 16,387.5	2.2 825.00	36.59	4 1,500	2 750	59 22,125
3 Nov	1365.70	42 ₹ 15,750	6.65 2493.75	37.82	21 7,875	20 7,500	56 21,000
31 Oct	1383.60	34 ₹ 12,750	0.6 225.00	-	29 10,875	28 10,500	35 13,125
30 Oct	1419.80	33.4 ₹ 12,525	1.9 712.50	38.70	1 375	0 0	6 2,250
29 Oct	1418.80	31.5 ₹ 11,812.5	0.3 112.50	38.08	6 2,250	5 1,875	5 1,875

For Voltas Ltd - strike price 1300 expiring on 30DEC2025

Delta for 1300 PE is -0.30

Historical price for 1300 PE is as follows

On 9 Dec VOLTAS was trading at 1335.90. The strike last trading price was 15.4, which was -5.45 lower than the previous day. The implied volatity was 25.02, the open interest changed by -38 which decreased total open position to 473

On 8 Dec VOLTAS was trading at 1322.50. The strike last trading price was 21.5, which was 2.5 higher than the previous day. The implied volatity was 25.67, the open interest changed by 16 which increased total open position to 518

On 5 Dec VOLTAS was trading at 1327.00. The strike last trading price was 18.35, which was 0.1 higher than the previous day. The implied volatity was 24.02, the open interest changed by 37 which increased total open position to 509

On 4 Dec VOLTAS was trading at 1329.40. The strike last trading price was 18.2, which was 0.95 higher than the previous day. The implied volatity was 23.87, the open interest changed by 25 which increased total open position to 473

On 3 Dec VOLTAS was trading at 1335.90. The strike last trading price was 16.7, which was 2.5 higher than the previous day. The implied volatity was 23.90, the open interest changed by 39 which increased total open position to 445

On 2 Dec VOLTAS was trading at 1352.90. The strike last trading price was 14.05, which was 0.05 higher than the previous day. The implied volatity was 25.41, the open interest changed by -10 which decreased total open position to 408

On 1 Dec VOLTAS was trading at 1360.40. The strike last trading price was 14.1, which was 2.55 higher than the previous day. The implied volatity was 26.85, the open interest changed by -18 which decreased total open position to 418

On 28 Nov VOLTAS was trading at 1376.30. The strike last trading price was 12.2, which was 0.75 higher than the previous day. The implied volatity was 26.62, the open interest changed by -15 which decreased total open position to 436

On 27 Nov VOLTAS was trading at 1398.00. The strike last trading price was 12.15, which was 2.05 higher than the previous day. The implied volatity was 28.65, the open interest changed by 24 which increased total open position to 459

On 26 Nov VOLTAS was trading at 1387.00. The strike last trading price was 10.3, which was -10.05 lower than the previous day. The implied volatity was 26.28, the open interest changed by -20 which decreased total open position to 437

On 25 Nov VOLTAS was trading at 1356.30. The strike last trading price was 20.85, which was -3.4 lower than the previous day. The implied volatity was 30.86, the open interest changed by 62 which increased total open position to 455

On 24 Nov VOLTAS was trading at 1354.60. The strike last trading price was 23.75, which was 7.15 higher than the previous day. The implied volatity was 31.73, the open interest changed by 16 which increased total open position to 395

On 21 Nov VOLTAS was trading at 1395.80. The strike last trading price was 16.3, which was 2.2 higher than the previous day. The implied volatity was 31.54, the open interest changed by 8 which increased total open position to 378

On 20 Nov VOLTAS was trading at 1411.80. The strike last trading price was 13.55, which was -4.85 lower than the previous day. The implied volatity was 30.85, the open interest changed by 16 which increased total open position to 371

On 19 Nov VOLTAS was trading at 1401.80. The strike last trading price was 18, which was -5 lower than the previous day. The implied volatity was 32.69, the open interest changed by 72 which increased total open position to 354

On 18 Nov VOLTAS was trading at 1384.20. The strike last trading price was 22.5, which was -5.25 lower than the previous day. The implied volatity was 33.50, the open interest changed by 20 which increased total open position to 284

On 17 Nov VOLTAS was trading at 1373.90. The strike last trading price was 26.9, which was -10.75 lower than the previous day. The implied volatity was 34.27, the open interest changed by 50 which increased total open position to 264

On 14 Nov VOLTAS was trading at 1350.90. The strike last trading price was 36, which was -21.75 lower than the previous day. The implied volatity was 34.77, the open interest changed by 18 which increased total open position to 213

On 13 Nov VOLTAS was trading at 1336.90. The strike last trading price was 56, which was -1.1 lower than the previous day. The implied volatity was 41.25, the open interest changed by 20 which increased total open position to 196

On 12 Nov VOLTAS was trading at 1337.60. The strike last trading price was 57.1, which was -11 lower than the previous day. The implied volatity was 41.09, the open interest changed by 30 which increased total open position to 177

On 11 Nov VOLTAS was trading at 1303.80. The strike last trading price was 66.5, which was 13.25 higher than the previous day. The implied volatity was 40.81, the open interest changed by 33 which increased total open position to 150

On 10 Nov VOLTAS was trading at 1340.70. The strike last trading price was 51.35, which was -8.15 lower than the previous day. The implied volatity was 39.79, the open interest changed by 5 which increased total open position to 116

On 7 Nov VOLTAS was trading at 1321.50. The strike last trading price was 59.5, which was -12.5 lower than the previous day. The implied volatity was 39.55, the open interest changed by 21 which increased total open position to 110

On 6 Nov VOLTAS was trading at 1292.40. The strike last trading price was 72, which was 28.3 higher than the previous day. The implied volatity was 40.82, the open interest changed by 28 which increased total open position to 88

On 4 Nov VOLTAS was trading at 1359.40. The strike last trading price was 43.7, which was 2.2 higher than the previous day. The implied volatity was 36.59, the open interest changed by 2 which increased total open position to 59

On 3 Nov VOLTAS was trading at 1365.70. The strike last trading price was 42, which was 6.65 higher than the previous day. The implied volatity was 37.82, the open interest changed by 20 which increased total open position to 56

On 31 Oct VOLTAS was trading at 1383.60. The strike last trading price was 34, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 35

On 30 Oct VOLTAS was trading at 1419.80. The strike last trading price was 33.4, which was 1.9 higher than the previous day. The implied volatity was 38.70, the open interest changed by 0 which decreased total open position to 6

On 29 Oct VOLTAS was trading at 1418.80. The strike last trading price was 31.5, which was 0.3 higher than the previous day. The implied volatity was 38.08, the open interest changed by 5 which increased total open position to 5

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