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 1380 CE
Delta: 0.28 Vega: 1.08 Theta: -0.62 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1335.90	11 ₹ 4,125	2 750.00	20.22	406 1,52,250	-23 -8,625	684 2,56,500
8 Dec	1322.50	8.45 ₹ 3,168.75	-3.25 -1218.75	20.73	440 1,65,000	0 0	705 2,64,375
5 Dec	1327.00	11.05 ₹ 4,143.75	-2.2 -825.00	19.83	460 1,72,500	-30 -11,250	705 2,64,375
4 Dec	1329.40	12.7 ₹ 4,762.5	-4 -1500.00	20.45	473 1,77,375	29 10,875	744 2,79,000
3 Dec	1335.90	17.4 ₹ 6,525	-5.5 -2062.50	22.05	629 2,35,875	-86 -32,250	715 2,68,125
2 Dec	1352.90	22.75 ₹ 8,531.25	-4.55 -1706.25	20.42	467 1,75,125	44 16,500	802 3,00,750
1 Dec	1360.40	27.4 ₹ 10,275	-6.85 -2568.75	20.44	947 3,55,125	67 25,125	758 2,84,250

28 Nov	1376.30	33 ₹ 12,375	-3.05 -1143.75	18.28	1,161 4,35,375	91 34,125	692 2,59,500
27 Nov	1398.00	35 ₹ 13,125	-4 -1500.00	13.77	1,353 5,07,375	278 1,04,250	603 2,26,125
26 Nov	1387.00	38.25 ₹ 14,343.75	13.55 5081.25	16.23	839 3,14,625	35 13,125	327 1,22,625
25 Nov	1356.30	24.65 ₹ 9,243.75	0.6 225.00	15.00	454 1,70,250	72 27,000	292 1,09,500
24 Nov	1354.60	23.8 ₹ 8,925	-12.95 -4856.25	15.48	970 3,63,750	145 54,375	220 82,500
21 Nov	1395.80	37.8 ₹ 14,175	-7.9 -2962.50	9.03	677 2,53,875	4 1,500	76 28,500
20 Nov	1411.80	47.2 ₹ 17,700	7.7 2887.50	6.95	325 1,21,875	31 11,625	73 27,375
19 Nov	1401.80	39.65 ₹ 14,868.75	5.55 2081.25	7.57	106 39,750	22 8,250	45 16,875
18 Nov	1384.20	35.15 ₹ 13,181.25	-86.05 -32268.75	11.37	38 14,250	23 8,625	23 8,625
17 Nov	1373.90	121.2 ₹ 45,450	0 0.00	-	0 0	0 0	0 0
14 Nov	1350.90	121.2 ₹ 45,450	0 0.00	0.62	0 0	0 0	0 0
13 Nov	1336.90	121.2 ₹ 45,450	0 0.00	1.91	0 0	0 0	0 0
12 Nov	1337.60	121.2 ₹ 45,450	0 0.00	1.98	0 0	0 0	0 0
11 Nov	1303.80	121.2 ₹ 45,450	0 0.00	3.26	0 0	0 0	0 0
10 Nov	1340.70	121.2 ₹ 45,450	0 0.00	1.22	0 0	0 0	0 0
7 Nov	1321.50	121.2 ₹ 45,450	0 0.00	2.11	0 0	0 0	0 0
6 Nov	1292.40	121.2 ₹ 45,450	0 0.00	3.61	0 0	0 0	0 0
4 Nov	1359.40	121.2 ₹ 45,450	0 0.00	-	0 0	0 0	0 0
3 Nov	1365.70	121.2 ₹ 45,450	0 0.00	-	0 0	0 0	0 0
31 Oct	1383.60	121.2 ₹ 45,450	0 0.00	-	0 0	0 0	0 0
30 Oct	1419.80	121.2 ₹ 45,450	0 0.00	-	0 0	0 0	0 0
29 Oct	1418.80	121.2 ₹ 45,450	0 0.00	-	0 0	0 0	0 0

For Voltas Ltd - strike price 1380 expiring on 30DEC2025

Delta for 1380 CE is 0.28

Historical price for 1380 CE is as follows

On 9 Dec VOLTAS was trading at 1335.90. The strike last trading price was 11, which was 2 higher than the previous day. The implied volatity was 20.22, the open interest changed by -23 which decreased total open position to 684

On 8 Dec VOLTAS was trading at 1322.50. The strike last trading price was 8.45, which was -3.25 lower than the previous day. The implied volatity was 20.73, the open interest changed by 0 which decreased total open position to 705

On 5 Dec VOLTAS was trading at 1327.00. The strike last trading price was 11.05, which was -2.2 lower than the previous day. The implied volatity was 19.83, the open interest changed by -30 which decreased total open position to 705

On 4 Dec VOLTAS was trading at 1329.40. The strike last trading price was 12.7, which was -4 lower than the previous day. The implied volatity was 20.45, the open interest changed by 29 which increased total open position to 744

On 3 Dec VOLTAS was trading at 1335.90. The strike last trading price was 17.4, which was -5.5 lower than the previous day. The implied volatity was 22.05, the open interest changed by -86 which decreased total open position to 715

On 2 Dec VOLTAS was trading at 1352.90. The strike last trading price was 22.75, which was -4.55 lower than the previous day. The implied volatity was 20.42, the open interest changed by 44 which increased total open position to 802

On 1 Dec VOLTAS was trading at 1360.40. The strike last trading price was 27.4, which was -6.85 lower than the previous day. The implied volatity was 20.44, the open interest changed by 67 which increased total open position to 758

On 28 Nov VOLTAS was trading at 1376.30. The strike last trading price was 33, which was -3.05 lower than the previous day. The implied volatity was 18.28, the open interest changed by 91 which increased total open position to 692

On 27 Nov VOLTAS was trading at 1398.00. The strike last trading price was 35, which was -4 lower than the previous day. The implied volatity was 13.77, the open interest changed by 278 which increased total open position to 603

On 26 Nov VOLTAS was trading at 1387.00. The strike last trading price was 38.25, which was 13.55 higher than the previous day. The implied volatity was 16.23, the open interest changed by 35 which increased total open position to 327

On 25 Nov VOLTAS was trading at 1356.30. The strike last trading price was 24.65, which was 0.6 higher than the previous day. The implied volatity was 15.00, the open interest changed by 72 which increased total open position to 292

On 24 Nov VOLTAS was trading at 1354.60. The strike last trading price was 23.8, which was -12.95 lower than the previous day. The implied volatity was 15.48, the open interest changed by 145 which increased total open position to 220

On 21 Nov VOLTAS was trading at 1395.80. The strike last trading price was 37.8, which was -7.9 lower than the previous day. The implied volatity was 9.03, the open interest changed by 4 which increased total open position to 76

On 20 Nov VOLTAS was trading at 1411.80. The strike last trading price was 47.2, which was 7.7 higher than the previous day. The implied volatity was 6.95, the open interest changed by 31 which increased total open position to 73

On 19 Nov VOLTAS was trading at 1401.80. The strike last trading price was 39.65, which was 5.55 higher than the previous day. The implied volatity was 7.57, the open interest changed by 22 which increased total open position to 45

On 18 Nov VOLTAS was trading at 1384.20. The strike last trading price was 35.15, which was -86.05 lower than the previous day. The implied volatity was 11.37, the open interest changed by 23 which increased total open position to 23

On 17 Nov VOLTAS was trading at 1373.90. The strike last trading price was 121.2, 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 121.2, which was 0 lower than the previous day. The implied volatity was 0.62, 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 121.2, which was 0 lower than the previous day. The implied volatity was 1.91, 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 121.2, which was 0 lower than the previous day. The implied volatity was 1.98, 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 121.2, which was 0 lower than the previous day. The implied volatity was 3.26, 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 121.2, which was 0 lower than the previous day. The implied volatity was 1.22, 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 121.2, which was 0 lower than the previous day. The implied volatity was 2.11, 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 121.2, which was 0 lower than the previous day. The implied volatity was 3.61, 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 121.2, 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 121.2, 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 31 Oct VOLTAS was trading at 1383.60. The strike last trading price was 121.2, 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 30 Oct VOLTAS was trading at 1419.80. The strike last trading price was 121.2, 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 121.2, 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

VOLTAS 30DEC2025 1380 PE
Delta: -0.66 Vega: 1.17 Theta: -0.49 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1335.90	58.2 ₹ 21,825	-14.75 -5531.25	26.97	62 23,250	-10 -3,750	285 1,06,875
8 Dec	1322.50	72.95 ₹ 27,356.25	9.15 3431.25	30.81	53 19,875	-6 -2,250	296 1,11,000
5 Dec	1327.00	63.8 ₹ 23,925	1.25 468.75	26.44	55 20,625	-1 -375	302 1,13,250
4 Dec	1329.40	61.95 ₹ 23,231.25	3.95 1481.25	25.36	40 15,000	-11 -4,125	304 1,14,000
3 Dec	1335.90	57.4 ₹ 21,525	7.7 2887.50	24.86	78 29,250	-21 -7,875	316 1,18,500
2 Dec	1352.90	48.9 ₹ 18,337.5	1.65 618.75	26.32	172 64,500	-2 -750	340 1,27,500
1 Dec	1360.40	46.7 ₹ 17,512.5	6.8 2550.00	27.65	267 1,00,125	6 2,250	345 1,29,375
28 Nov	1376.30	41.35 ₹ 15,506.25	1.4 525.00	27.51	483 1,81,125	20 7,500	338 1,26,750
27 Nov	1398.00	40.15 ₹ 15,056.25	4.3 1612.50	30.31	491 1,84,125	36 13,500	318 1,19,250
26 Nov	1387.00	36.1 ₹ 13,537.5	-22.8 -8550.00	27.03	346 1,29,750	88 33,000	287 1,07,625
25 Nov	1356.30	60.8 ₹ 22,800	-4.1 -1537.50	35.65	61 22,875	-12 -4,500	198 74,250
24 Nov	1354.60	67.2 ₹ 25,200	18.8 7050.00	37.73	703 2,63,625	87 32,625	210 78,750
21 Nov	1395.80	49.05 ₹ 18,393.75	7.1 2662.50	35.64	493 1,84,875	24 9,000	125 46,875
20 Nov	1411.80	40.65 ₹ 15,243.75	-11.2 -4200.00	33.28	228 85,500	66 24,750	101 37,875
19 Nov	1401.80	52.1 ₹ 19,537.5	-10.1 -3787.50	37.36	63 23,625	16 6,000	35 13,125
18 Nov	1384.20	61 ₹ 22,875	-10.4 -3900.00	38.84	51 19,125	9 3,375	19 7,125
17 Nov	1373.90	68.9 ₹ 25,837.5	10.55 3956.25	40.09	13 4,875	10 3,750	10 3,750
14 Nov	1350.90	58.35 ₹ 21,881.25	0 0.00	-	0 0	0 0	0 0
13 Nov	1336.90	58.35 ₹ 21,881.25	0 0.00	-	0 0	0 0	0 0
12 Nov	1337.60	58.35 ₹ 21,881.25	0 0.00	-	0 0	0 0	0 0
11 Nov	1303.80	58.35 ₹ 21,881.25	0 0.00	-	0 0	0 0	0 0
10 Nov	1340.70	58.35 ₹ 21,881.25	0 0.00	-	0 0	0 0	0 0
7 Nov	1321.50	58.35 ₹ 21,881.25	0 0.00	-	0 0	0 0	0 0
6 Nov	1292.40	58.35 ₹ 21,881.25	0 0.00	-	0 0	0 0	0 0
4 Nov	1359.40	58.35 ₹ 21,881.25	0 0.00	-	0 0	0 0	0 0
3 Nov	1365.70	58.35 ₹ 21,881.25	0 0.00	0.64	0 0	0 0	0 0
31 Oct	1383.60	58.35 ₹ 21,881.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1419.80	58.35 ₹ 21,881.25	0 0.00	-	0 0	0 0	0 0
29 Oct	1418.80	58.35 ₹ 21,881.25	0 0.00	3.15	0 0	0 0	0 0

For Voltas Ltd - strike price 1380 expiring on 30DEC2025

Delta for 1380 PE is -0.66

Historical price for 1380 PE is as follows

On 9 Dec VOLTAS was trading at 1335.90. The strike last trading price was 58.2, which was -14.75 lower than the previous day. The implied volatity was 26.97, the open interest changed by -10 which decreased total open position to 285

On 8 Dec VOLTAS was trading at 1322.50. The strike last trading price was 72.95, which was 9.15 higher than the previous day. The implied volatity was 30.81, the open interest changed by -6 which decreased total open position to 296

On 5 Dec VOLTAS was trading at 1327.00. The strike last trading price was 63.8, which was 1.25 higher than the previous day. The implied volatity was 26.44, the open interest changed by -1 which decreased total open position to 302

On 4 Dec VOLTAS was trading at 1329.40. The strike last trading price was 61.95, which was 3.95 higher than the previous day. The implied volatity was 25.36, the open interest changed by -11 which decreased total open position to 304

On 3 Dec VOLTAS was trading at 1335.90. The strike last trading price was 57.4, which was 7.7 higher than the previous day. The implied volatity was 24.86, the open interest changed by -21 which decreased total open position to 316

On 2 Dec VOLTAS was trading at 1352.90. The strike last trading price was 48.9, which was 1.65 higher than the previous day. The implied volatity was 26.32, the open interest changed by -2 which decreased total open position to 340

On 1 Dec VOLTAS was trading at 1360.40. The strike last trading price was 46.7, which was 6.8 higher than the previous day. The implied volatity was 27.65, the open interest changed by 6 which increased total open position to 345

On 28 Nov VOLTAS was trading at 1376.30. The strike last trading price was 41.35, which was 1.4 higher than the previous day. The implied volatity was 27.51, the open interest changed by 20 which increased total open position to 338

On 27 Nov VOLTAS was trading at 1398.00. The strike last trading price was 40.15, which was 4.3 higher than the previous day. The implied volatity was 30.31, the open interest changed by 36 which increased total open position to 318

On 26 Nov VOLTAS was trading at 1387.00. The strike last trading price was 36.1, which was -22.8 lower than the previous day. The implied volatity was 27.03, the open interest changed by 88 which increased total open position to 287

On 25 Nov VOLTAS was trading at 1356.30. The strike last trading price was 60.8, which was -4.1 lower than the previous day. The implied volatity was 35.65, the open interest changed by -12 which decreased total open position to 198

On 24 Nov VOLTAS was trading at 1354.60. The strike last trading price was 67.2, which was 18.8 higher than the previous day. The implied volatity was 37.73, the open interest changed by 87 which increased total open position to 210

On 21 Nov VOLTAS was trading at 1395.80. The strike last trading price was 49.05, which was 7.1 higher than the previous day. The implied volatity was 35.64, the open interest changed by 24 which increased total open position to 125

On 20 Nov VOLTAS was trading at 1411.80. The strike last trading price was 40.65, which was -11.2 lower than the previous day. The implied volatity was 33.28, the open interest changed by 66 which increased total open position to 101

On 19 Nov VOLTAS was trading at 1401.80. The strike last trading price was 52.1, which was -10.1 lower than the previous day. The implied volatity was 37.36, the open interest changed by 16 which increased total open position to 35

On 18 Nov VOLTAS was trading at 1384.20. The strike last trading price was 61, which was -10.4 lower than the previous day. The implied volatity was 38.84, the open interest changed by 9 which increased total open position to 19

On 17 Nov VOLTAS was trading at 1373.90. The strike last trading price was 68.9, which was 10.55 higher than the previous day. The implied volatity was 40.09, the open interest changed by 10 which increased total open position to 10

On 14 Nov VOLTAS was trading at 1350.90. The strike last trading price was 58.35, 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 58.35, 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 58.35, 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 58.35, 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 58.35, 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 58.35, 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 58.35, 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 58.35, 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 58.35, which was 0 lower than the previous day. The implied volatity was 0.64, 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 58.35, 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 58.35, 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 58.35, which was 0 lower than the previous day. The implied volatity was 3.15, 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