VOLTAS

Voltas Ltd

1327 -2.40 (-0.18%)

L: 1312.5 H: 1330.8

Back to Option Chain

Historical option data for VOLTAS
05 Dec 2025 04:11 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 1340 CE
Delta: 0.48 Vega: 1.38 Theta: -0.69 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1327.00	23.8 ₹ 8,925	-2.95 -1106.25	18.93	918 3,44,250	97 36,375	506 1,89,750
4 Dec	1329.40	26.4 ₹ 9,900	-5.5 -2062.50	19.84	701 2,62,875	73 27,375	407 1,52,625
3 Dec	1335.90	33 ₹ 12,375	-8.4 -3150.00	21.61	559 2,09,625	67 25,125	336 1,26,000
2 Dec	1352.90	41.4 ₹ 15,525	-5.5 -2062.50	19.53	270 1,01,250	42 15,750	275 1,03,125
1 Dec	1360.40	46.7 ₹ 17,512.5	-9.95 -3731.25	18.69	68 25,500	2 750	233 87,375
28 Nov	1376.30	54.5 ₹ 20,437.5	-3.2 -1200.00	15.58	96 36,000	17 6,375	232 87,000
27 Nov	1398.00	57.45 ₹ 21,543.75	-5.05 -1893.75	-	62 23,250	-4 -1,500	215 80,625
26 Nov	1387.00	61.65 ₹ 23,118.75	20.9 7837.50	11.24	267 1,00,125	-46 -17,250	221 82,875

25 Nov	1356.30	40.35 ₹ 15,131.25	0.9 337.50	7.98	426 1,59,750	39 14,625	262 98,250
24 Nov	1354.60	39.5 ₹ 14,812.5	-17.75 -6656.25	10.29	553 2,07,375	-130 -48,750	227 85,125
21 Nov	1395.80	58.15 ₹ 21,806.25	-11.5 -4312.50	-	295 1,10,625	-36 -13,500	356 1,33,500
20 Nov	1411.80	71 ₹ 26,625	12.35 4631.25	-	177 66,375	-58 -21,750	393 1,47,375
19 Nov	1401.80	60.55 ₹ 22,706.25	8.9 3337.50	-	271 1,01,625	-32 -12,000	450 1,68,750
18 Nov	1384.20	52.95 ₹ 19,856.25	9.8 3675.00	-	287 1,07,625	-14 -5,250	482 1,80,750
17 Nov	1373.90	43.5 ₹ 16,312.5	6.1 2287.50	-	417 1,56,375	51 19,125	496 1,86,000
14 Nov	1350.90	41.8 ₹ 15,675	6.35 2381.25	12.26	544 2,04,000	26 9,750	451 1,69,125
13 Nov	1336.90	28 ₹ 10,500	-6.35 -2381.25	12.78	138 51,750	59 22,125	413 1,54,875
12 Nov	1337.60	36.05 ₹ 13,518.75	8.05 3018.75	17.33	172 64,500	47 17,625	363 1,36,125
11 Nov	1303.80	29 ₹ 10,875	-10.45 -3918.75	19.26	258 96,750	130 48,750	316 1,18,500
10 Nov	1340.70	38.2 ₹ 14,325	4.2 1575.00	14.17	346 1,29,750	-98 -36,750	186 69,750
7 Nov	1321.50	34 ₹ 12,750	9 3375.00	16.60	519 1,94,625	125 46,875	283 1,06,125
6 Nov	1292.40	25 ₹ 9,375	-61.45 -23043.75	17.23	160 60,000	109 40,875	157 58,875
4 Nov	1359.40	86.45 ₹ 32,418.75	-59.35 -22256.25	-	0 0	0 0	0 0
3 Nov	1365.70	86.45 ₹ 32,418.75	-59.35 -22256.25	-	0 0	0 0	0 0
31 Oct	1383.60	86.45 ₹ 32,418.75	-59.35 -22256.25	-	0 0	0 0	0 0
30 Oct	1419.80	86.45 ₹ 32,418.75	-59.35 -22256.25	-	0 0	48 18,000	0 0
29 Oct	1418.80	86.45 ₹ 32,418.75	-59.35 -22256.25	-	48 18,000	39 14,625	39 14,625

For Voltas Ltd - strike price 1340 expiring on 30DEC2025

Delta for 1340 CE is 0.48

Historical price for 1340 CE is as follows

On 5 Dec VOLTAS was trading at 1327.00. The strike last trading price was 23.8, which was -2.95 lower than the previous day. The implied volatity was 18.93, the open interest changed by 97 which increased total open position to 506

On 4 Dec VOLTAS was trading at 1329.40. The strike last trading price was 26.4, which was -5.5 lower than the previous day. The implied volatity was 19.84, the open interest changed by 73 which increased total open position to 407

On 3 Dec VOLTAS was trading at 1335.90. The strike last trading price was 33, which was -8.4 lower than the previous day. The implied volatity was 21.61, the open interest changed by 67 which increased total open position to 336

On 2 Dec VOLTAS was trading at 1352.90. The strike last trading price was 41.4, which was -5.5 lower than the previous day. The implied volatity was 19.53, the open interest changed by 42 which increased total open position to 275

On 1 Dec VOLTAS was trading at 1360.40. The strike last trading price was 46.7, which was -9.95 lower than the previous day. The implied volatity was 18.69, the open interest changed by 2 which increased total open position to 233

On 28 Nov VOLTAS was trading at 1376.30. The strike last trading price was 54.5, which was -3.2 lower than the previous day. The implied volatity was 15.58, the open interest changed by 17 which increased total open position to 232

On 27 Nov VOLTAS was trading at 1398.00. The strike last trading price was 57.45, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 215

On 26 Nov VOLTAS was trading at 1387.00. The strike last trading price was 61.65, which was 20.9 higher than the previous day. The implied volatity was 11.24, the open interest changed by -46 which decreased total open position to 221

On 25 Nov VOLTAS was trading at 1356.30. The strike last trading price was 40.35, which was 0.9 higher than the previous day. The implied volatity was 7.98, the open interest changed by 39 which increased total open position to 262

On 24 Nov VOLTAS was trading at 1354.60. The strike last trading price was 39.5, which was -17.75 lower than the previous day. The implied volatity was 10.29, the open interest changed by -130 which decreased total open position to 227

On 21 Nov VOLTAS was trading at 1395.80. The strike last trading price was 58.15, which was -11.5 lower than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 356

On 20 Nov VOLTAS was trading at 1411.80. The strike last trading price was 71, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by -58 which decreased total open position to 393

On 19 Nov VOLTAS was trading at 1401.80. The strike last trading price was 60.55, which was 8.9 higher than the previous day. The implied volatity was -, the open interest changed by -32 which decreased total open position to 450

On 18 Nov VOLTAS was trading at 1384.20. The strike last trading price was 52.95, which was 9.8 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 482

On 17 Nov VOLTAS was trading at 1373.90. The strike last trading price was 43.5, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 51 which increased total open position to 496

On 14 Nov VOLTAS was trading at 1350.90. The strike last trading price was 41.8, which was 6.35 higher than the previous day. The implied volatity was 12.26, the open interest changed by 26 which increased total open position to 451

On 13 Nov VOLTAS was trading at 1336.90. The strike last trading price was 28, which was -6.35 lower than the previous day. The implied volatity was 12.78, the open interest changed by 59 which increased total open position to 413

On 12 Nov VOLTAS was trading at 1337.60. The strike last trading price was 36.05, which was 8.05 higher than the previous day. The implied volatity was 17.33, the open interest changed by 47 which increased total open position to 363

On 11 Nov VOLTAS was trading at 1303.80. The strike last trading price was 29, which was -10.45 lower than the previous day. The implied volatity was 19.26, the open interest changed by 130 which increased total open position to 316

On 10 Nov VOLTAS was trading at 1340.70. The strike last trading price was 38.2, which was 4.2 higher than the previous day. The implied volatity was 14.17, the open interest changed by -98 which decreased total open position to 186

On 7 Nov VOLTAS was trading at 1321.50. The strike last trading price was 34, which was 9 higher than the previous day. The implied volatity was 16.60, the open interest changed by 125 which increased total open position to 283

On 6 Nov VOLTAS was trading at 1292.40. The strike last trading price was 25, which was -61.45 lower than the previous day. The implied volatity was 17.23, the open interest changed by 109 which increased total open position to 157

On 4 Nov VOLTAS was trading at 1359.40. The strike last trading price was 86.45, which was -59.35 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 86.45, which was -59.35 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 86.45, which was -59.35 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 86.45, which was -59.35 lower than the previous day. The implied volatity was -, the open interest changed by 48 which increased total open position to 0

On 29 Oct VOLTAS was trading at 1418.80. The strike last trading price was 86.45, which was -59.35 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 39

VOLTAS 30DEC2025 1340 PE
Delta: -0.51 Vega: 1.38 Theta: -0.50 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1327.00	37.45 ₹ 14,043.75	1.6 600.00	25.14	406 1,52,250	80 30,000	606 2,27,250
4 Dec	1329.40	36.65 ₹ 13,743.75	3 1125.00	24.69	385 1,44,375	16 6,000	531 1,99,125
3 Dec	1335.90	32.95 ₹ 12,356.25	4.95 1856.25	23.99	839 3,14,625	-56 -21,000	517 1,93,875
2 Dec	1352.90	27.6 ₹ 10,350	-0.1 -37.50	25.44	404 1,51,500	-11 -4,125	574 2,15,250
1 Dec	1360.40	27 ₹ 10,125	4.45 1668.75	26.98	269 1,00,875	48 18,000	585 2,19,375
28 Nov	1376.30	23.5 ₹ 8,812.5	1.3 487.50	26.75	381 1,42,875	21 7,875	535 2,00,625
27 Nov	1398.00	23.5 ₹ 8,812.5	3.9 1462.50	29.44	379 1,42,125	-23 -8,625	513 1,92,375
26 Nov	1387.00	19.8 ₹ 7,425	-17.6 -6600.00	26.13	356 1,33,500	-24 -9,000	536 2,01,000
25 Nov	1356.30	37.75 ₹ 14,156.25	-3.85 -1443.75	32.34	729 2,73,375	353 1,32,375	558 2,09,250
24 Nov	1354.60	40 ₹ 15,000	11.1 4162.50	32.92	328 1,23,000	30 11,250	205 76,875
21 Nov	1395.80	28.75 ₹ 10,781.25	3.5 1312.50	32.64	389 1,45,875	13 4,875	175 65,625
20 Nov	1411.80	23.95 ₹ 8,981.25	-8.25 -3093.75	31.47	234 87,750	42 15,750	163 61,125
19 Nov	1401.80	31.2 ₹ 11,700	-8.65 -3243.75	34.11	183 68,625	6 2,250	122 45,750
18 Nov	1384.20	38.2 ₹ 14,325	-7.65 -2868.75	35.45	117 43,875	19 7,125	117 43,875
17 Nov	1373.90	44.5 ₹ 16,687.5	-16.35 -6131.25	36.52	91 34,125	27 10,125	98 36,750
14 Nov	1350.90	60.1 ₹ 22,537.5	-21.4 -8025.00	39.12	61 22,875	0 0	72 27,000
13 Nov	1336.90	81.5 ₹ 30,562.5	-3.7 -1387.50	43.63	26 9,750	-3 -1,125	72 27,000
12 Nov	1337.60	87 ₹ 32,625	-13.35 -5006.25	46.86	36 13,500	20 7,500	80 30,000
11 Nov	1303.80	100.35 ₹ 37,631.25	26.5 9937.50	47.71	8 3,000	6 2,250	60 22,500
10 Nov	1340.70	73.85 ₹ 27,693.75	-12.65 -4743.75	42.21	24 9,000	-14 -5,250	55 20,625
7 Nov	1321.50	86.65 ₹ 32,493.75	-9.75 -3656.25	43.51	27 10,125	20 7,500	68 25,500
6 Nov	1292.40	96.4 ₹ 36,150	36.4 13650.00	42.50	17 6,375	15 5,625	47 17,625
4 Nov	1359.40	60 ₹ 22,500	-3.6 -1350.00	36.59	1 375	0 0	32 12,000
3 Nov	1365.70	63.6 ₹ 23,850	10.6 3975.00	40.84	2 750	0 0	30 11,250
31 Oct	1383.60	53 ₹ 19,875	8 3000.00	-	1 375	0 0	30 11,250
30 Oct	1419.80	45 ₹ 16,875	1.65 618.75	-	0 0	30 11,250	0 0
29 Oct	1418.80	45 ₹ 16,875	1.65 618.75	38.75	31 11,625	30 11,250	30 11,250

For Voltas Ltd - strike price 1340 expiring on 30DEC2025

Delta for 1340 PE is -0.51

Historical price for 1340 PE is as follows

On 5 Dec VOLTAS was trading at 1327.00. The strike last trading price was 37.45, which was 1.6 higher than the previous day. The implied volatity was 25.14, the open interest changed by 80 which increased total open position to 606

On 4 Dec VOLTAS was trading at 1329.40. The strike last trading price was 36.65, which was 3 higher than the previous day. The implied volatity was 24.69, the open interest changed by 16 which increased total open position to 531

On 3 Dec VOLTAS was trading at 1335.90. The strike last trading price was 32.95, which was 4.95 higher than the previous day. The implied volatity was 23.99, the open interest changed by -56 which decreased total open position to 517

On 2 Dec VOLTAS was trading at 1352.90. The strike last trading price was 27.6, which was -0.1 lower than the previous day. The implied volatity was 25.44, the open interest changed by -11 which decreased total open position to 574

On 1 Dec VOLTAS was trading at 1360.40. The strike last trading price was 27, which was 4.45 higher than the previous day. The implied volatity was 26.98, the open interest changed by 48 which increased total open position to 585

On 28 Nov VOLTAS was trading at 1376.30. The strike last trading price was 23.5, which was 1.3 higher than the previous day. The implied volatity was 26.75, the open interest changed by 21 which increased total open position to 535

On 27 Nov VOLTAS was trading at 1398.00. The strike last trading price was 23.5, which was 3.9 higher than the previous day. The implied volatity was 29.44, the open interest changed by -23 which decreased total open position to 513

On 26 Nov VOLTAS was trading at 1387.00. The strike last trading price was 19.8, which was -17.6 lower than the previous day. The implied volatity was 26.13, the open interest changed by -24 which decreased total open position to 536

On 25 Nov VOLTAS was trading at 1356.30. The strike last trading price was 37.75, which was -3.85 lower than the previous day. The implied volatity was 32.34, the open interest changed by 353 which increased total open position to 558

On 24 Nov VOLTAS was trading at 1354.60. The strike last trading price was 40, which was 11.1 higher than the previous day. The implied volatity was 32.92, the open interest changed by 30 which increased total open position to 205

On 21 Nov VOLTAS was trading at 1395.80. The strike last trading price was 28.75, which was 3.5 higher than the previous day. The implied volatity was 32.64, the open interest changed by 13 which increased total open position to 175

On 20 Nov VOLTAS was trading at 1411.80. The strike last trading price was 23.95, which was -8.25 lower than the previous day. The implied volatity was 31.47, the open interest changed by 42 which increased total open position to 163

On 19 Nov VOLTAS was trading at 1401.80. The strike last trading price was 31.2, which was -8.65 lower than the previous day. The implied volatity was 34.11, the open interest changed by 6 which increased total open position to 122

On 18 Nov VOLTAS was trading at 1384.20. The strike last trading price was 38.2, which was -7.65 lower than the previous day. The implied volatity was 35.45, the open interest changed by 19 which increased total open position to 117

On 17 Nov VOLTAS was trading at 1373.90. The strike last trading price was 44.5, which was -16.35 lower than the previous day. The implied volatity was 36.52, the open interest changed by 27 which increased total open position to 98

On 14 Nov VOLTAS was trading at 1350.90. The strike last trading price was 60.1, which was -21.4 lower than the previous day. The implied volatity was 39.12, the open interest changed by 0 which decreased total open position to 72

On 13 Nov VOLTAS was trading at 1336.90. The strike last trading price was 81.5, which was -3.7 lower than the previous day. The implied volatity was 43.63, the open interest changed by -3 which decreased total open position to 72

On 12 Nov VOLTAS was trading at 1337.60. The strike last trading price was 87, which was -13.35 lower than the previous day. The implied volatity was 46.86, the open interest changed by 20 which increased total open position to 80

On 11 Nov VOLTAS was trading at 1303.80. The strike last trading price was 100.35, which was 26.5 higher than the previous day. The implied volatity was 47.71, the open interest changed by 6 which increased total open position to 60

On 10 Nov VOLTAS was trading at 1340.70. The strike last trading price was 73.85, which was -12.65 lower than the previous day. The implied volatity was 42.21, the open interest changed by -14 which decreased total open position to 55

On 7 Nov VOLTAS was trading at 1321.50. The strike last trading price was 86.65, which was -9.75 lower than the previous day. The implied volatity was 43.51, the open interest changed by 20 which increased total open position to 68

On 6 Nov VOLTAS was trading at 1292.40. The strike last trading price was 96.4, which was 36.4 higher than the previous day. The implied volatity was 42.50, the open interest changed by 15 which increased total open position to 47

On 4 Nov VOLTAS was trading at 1359.40. The strike last trading price was 60, which was -3.6 lower than the previous day. The implied volatity was 36.59, the open interest changed by 0 which decreased total open position to 32

On 3 Nov VOLTAS was trading at 1365.70. The strike last trading price was 63.6, which was 10.6 higher than the previous day. The implied volatity was 40.84, the open interest changed by 0 which decreased total open position to 30

On 31 Oct VOLTAS was trading at 1383.60. The strike last trading price was 53, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 30 Oct VOLTAS was trading at 1419.80. The strike last trading price was 45, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0

On 29 Oct VOLTAS was trading at 1418.80. The strike last trading price was 45, which was 1.65 higher than the previous day. The implied volatity was 38.75, the open interest changed by 30 which increased total open position to 30

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