VOLTAS

Voltas Ltd

1430.2 +45.90 (3.32%)

L: 1386.9 H: 1447.6

Back to Option Chain

Historical option data for VOLTAS
02 Jan 2026 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 27-JAN-2026 1400 CE
Delta: 0.71 Vega: 1.28 Theta: -0.78 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Jan	1430.20	53.25 ₹ 19,968.75	25.85 9693.75	20.20	6,144 23,04,000	-454 -1,70,250	807 3,02,625
1 Jan	1384.30	27.7 ₹ 10,387.5	8.5 3187.50	20.42	2,844 10,66,500	-110 -41,250	1,260 4,72,500
31 Dec	1361.20	19.5 ₹ 7,312.5	2.8 1050.00	21.18	1,132 4,24,500	-23 -8,625	1,371 5,14,125
30 Dec	1350.70	17 ₹ 6,375	-8.1 -3037.50	22.24	1,097 4,11,375	256 96,000	1,400 5,25,000

29 Dec	1380.10	25.65 ₹ 9,618.75	-5.6 -2100.00	20.10	1,507 5,65,125	405 1,51,875	1,144 4,29,000
26 Dec	1381.10	32 ₹ 12,000	-5.55 -2081.25	20.53	969 3,63,375	156 58,500	741 2,77,875
24 Dec	1394.70	37.55 ₹ 14,081.25	6.7 2512.50	20.88	1,210 4,53,750	157 58,875	594 2,22,750
23 Dec	1385.60	29 ₹ 10,875	-4.95 -1856.25	18.85	313 1,17,375	78 29,250	434 1,62,750
22 Dec	1388.00	32.25 ₹ 12,093.75	0.65 243.75	18.94	347 1,30,125	55 20,625	354 1,32,750
19 Dec	1375.50	31 ₹ 11,625	-12.55 -4706.25	20.54	565 2,11,875	168 63,000	304 1,14,000
18 Dec	1401.70	41.15 ₹ 15,431.25	9.95 3731.25	18.57	418 1,56,750	5 1,875	141 52,875
17 Dec	1380.50	31.2 ₹ 11,700	-4.5 -1687.50	17.93	81 30,375	22 8,250	135 50,625
16 Dec	1394.30	34 ₹ 12,750	4.15 1556.25	16.75	163 61,125	98 36,750	113 42,375
15 Dec	1388.90	28.7 ₹ 10,762.5	-101.95 -38231.25	14.61	21 7,875	15 5,625	15 5,625
12 Dec	1377.20	130.65 ₹ 48,993.75	0 0.00	0.41	0 0	0 0	0 0
11 Dec	1353.40	130.65 ₹ 48,993.75	0 0.00	1.75	0 0	0 0	0 0
10 Dec	1340.90	130.65 ₹ 48,993.75	0 0.00	2.94	0 0	0 0	0 0
9 Dec	1335.90	130.65 ₹ 48,993.75	0 0.00	2.52	0 0	0 0	0 0
8 Dec	1322.50	130.65 ₹ 48,993.75	0 0.00	3.29	0 0	0 0	0 0
5 Dec	1327.00	130.65 ₹ 48,993.75	0 0.00	2.92	0 0	0 0	0 0
4 Dec	1329.40	130.65 ₹ 48,993.75	0 0.00	2.84	0 0	0 0	0 0
3 Dec	1335.90	130.65 ₹ 48,993.75	0 0.00	2.24	0 0	0 0	0 0
2 Dec	1352.90	130.65 ₹ 48,993.75	0 0.00	1.41	0 0	0 0	0 0
1 Dec	1360.40	130.65 ₹ 48,993.75	0 0.00	1.01	0 0	0 0	0 0
28 Nov	1376.30	130.65 ₹ 48,993.75	0 0.00	0.16	0 0	0 0	0 0
27 Nov	1398.00	130.65 ₹ 48,993.75	0 0.00	-	0 0	0 0	0 0
24 Nov	1354.60	130.65 ₹ 48,993.75	0 0.00	-	0 0	0 0	0 0
21 Nov	1395.80	130.65 ₹ 48,993.75	0 0.00	-	0 0	0 0	0 0
31 Oct	1383.60	130.65 ₹ 48,993.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1419.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Voltas Ltd - strike price 1400 expiring on 27JAN2026

Delta for 1400 CE is 0.71

Historical price for 1400 CE is as follows

On 2 Jan VOLTAS was trading at 1430.20. The strike last trading price was 53.25, which was 25.85 higher than the previous day. The implied volatity was 20.20, the open interest changed by -454 which decreased total open position to 807

On 1 Jan VOLTAS was trading at 1384.30. The strike last trading price was 27.7, which was 8.5 higher than the previous day. The implied volatity was 20.42, the open interest changed by -110 which decreased total open position to 1260

On 31 Dec VOLTAS was trading at 1361.20. The strike last trading price was 19.5, which was 2.8 higher than the previous day. The implied volatity was 21.18, the open interest changed by -23 which decreased total open position to 1371

On 30 Dec VOLTAS was trading at 1350.70. The strike last trading price was 17, which was -8.1 lower than the previous day. The implied volatity was 22.24, the open interest changed by 256 which increased total open position to 1400

On 29 Dec VOLTAS was trading at 1380.10. The strike last trading price was 25.65, which was -5.6 lower than the previous day. The implied volatity was 20.10, the open interest changed by 405 which increased total open position to 1144

On 26 Dec VOLTAS was trading at 1381.10. The strike last trading price was 32, which was -5.55 lower than the previous day. The implied volatity was 20.53, the open interest changed by 156 which increased total open position to 741

On 24 Dec VOLTAS was trading at 1394.70. The strike last trading price was 37.55, which was 6.7 higher than the previous day. The implied volatity was 20.88, the open interest changed by 157 which increased total open position to 594

On 23 Dec VOLTAS was trading at 1385.60. The strike last trading price was 29, which was -4.95 lower than the previous day. The implied volatity was 18.85, the open interest changed by 78 which increased total open position to 434

On 22 Dec VOLTAS was trading at 1388.00. The strike last trading price was 32.25, which was 0.65 higher than the previous day. The implied volatity was 18.94, the open interest changed by 55 which increased total open position to 354

On 19 Dec VOLTAS was trading at 1375.50. The strike last trading price was 31, which was -12.55 lower than the previous day. The implied volatity was 20.54, the open interest changed by 168 which increased total open position to 304

On 18 Dec VOLTAS was trading at 1401.70. The strike last trading price was 41.15, which was 9.95 higher than the previous day. The implied volatity was 18.57, the open interest changed by 5 which increased total open position to 141

On 17 Dec VOLTAS was trading at 1380.50. The strike last trading price was 31.2, which was -4.5 lower than the previous day. The implied volatity was 17.93, the open interest changed by 22 which increased total open position to 135

On 16 Dec VOLTAS was trading at 1394.30. The strike last trading price was 34, which was 4.15 higher than the previous day. The implied volatity was 16.75, the open interest changed by 98 which increased total open position to 113

On 15 Dec VOLTAS was trading at 1388.90. The strike last trading price was 28.7, which was -101.95 lower than the previous day. The implied volatity was 14.61, the open interest changed by 15 which increased total open position to 15

On 12 Dec VOLTAS was trading at 1377.20. The strike last trading price was 130.65, which was 0 lower than the previous day. The implied volatity was 0.41, the open interest changed by 0 which decreased total open position to 0

On 11 Dec VOLTAS was trading at 1353.40. The strike last trading price was 130.65, which was 0 lower than the previous day. The implied volatity was 1.75, the open interest changed by 0 which decreased total open position to 0

On 10 Dec VOLTAS was trading at 1340.90. The strike last trading price was 130.65, which was 0 lower than the previous day. The implied volatity was 2.94, the open interest changed by 0 which decreased total open position to 0

On 9 Dec VOLTAS was trading at 1335.90. The strike last trading price was 130.65, which was 0 lower than the previous day. The implied volatity was 2.52, 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 130.65, which was 0 lower than the previous day. The implied volatity was 3.29, the open interest changed by 0 which decreased total open position to 0

On 5 Dec VOLTAS was trading at 1327.00. The strike last trading price was 130.65, which was 0 lower than the previous day. The implied volatity was 2.92, 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 130.65, which was 0 lower than the previous day. The implied volatity was 2.84, 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 130.65, which was 0 lower than the previous day. The implied volatity was 2.24, 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 130.65, which was 0 lower than the previous day. The implied volatity was 1.41, 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 130.65, which was 0 lower than the previous day. The implied volatity was 1.01, 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 130.65, which was 0 lower than the previous day. The implied volatity was 0.16, 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 130.65, 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 24 Nov VOLTAS was trading at 1354.60. The strike last trading price was 130.65, 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 130.65, 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 130.65, 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 0, 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 27JAN2026 1400 PE
Delta: -0.33 Vega: 1.35 Theta: -0.55 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Jan	1430.20	21.2 ₹ 7,950	-21.7 -8137.50	25.51	2,926 10,97,250	296 1,11,000	827 3,10,125
1 Jan	1384.30	41 ₹ 15,375	-17.5 -6562.50	26.01	185 69,375	8 3,000	531 1,99,125
31 Dec	1361.20	58 ₹ 21,750	-14.2 -5325.00	28.43	47 17,625	-1 -375	522 1,95,750
30 Dec	1350.70	70.75 ₹ 26,531.25	11.05 4143.75	31.35	119 44,625	0 0	522 1,95,750
29 Dec	1380.10	58.5 ₹ 21,937.5	7.1 2662.50	33.66	707 2,65,125	194 72,750	521 1,95,375
26 Dec	1381.10	51.1 ₹ 19,162.5	3.95 1481.25	30.21	400 1,50,000	46 17,250	335 1,25,625
24 Dec	1394.70	46.2 ₹ 17,325	-5.5 -2062.50	28.60	428 1,60,500	102 38,250	294 1,10,250
23 Dec	1385.60	53.95 ₹ 20,231.25	3.3 1237.50	29.60	138 51,750	67 25,125	192 72,000
22 Dec	1388.00	50.5 ₹ 18,937.5	-9.35 -3506.25	28.73	72 27,000	39 14,625	125 46,875
19 Dec	1375.50	59.7 ₹ 22,387.5	11.9 4462.50	29.60	187 70,125	6 2,250	86 32,250
18 Dec	1401.70	48 ₹ 18,000	-10.85 -4068.75	29.60	185 69,375	52 19,500	89 33,375
17 Dec	1380.50	58.85 ₹ 22,068.75	4.35 1631.25	30.77	17 6,375	0 0	37 13,875
16 Dec	1394.30	56.85 ₹ 21,318.75	-6.9 -2587.50	31.63	37 13,875	25 9,375	38 14,250
15 Dec	1388.90	63.75 ₹ 23,906.25	-15.55 -5831.25	34.17	8 3,000	5 1,875	12 4,500
12 Dec	1377.20	78.4 ₹ 29,400	-11.6 -4350.00	38.49	19 7,125	-14 -5,250	6 2,250
11 Dec	1353.40	90 ₹ 33,750	1 375.00	-	1 375	0 0	19 7,125
10 Dec	1340.90	89 ₹ 33,375	4 1500.00	-	0 0	0 0	19 7,125
9 Dec	1335.90	89 ₹ 33,375	4 1500.00	-	0 0	0 0	0 0
8 Dec	1322.50	89 ₹ 33,375	4 1500.00	-	0 0	0 0	19 7,125
5 Dec	1327.00	89 ₹ 33,375	4 1500.00	-	0 0	0 0	0 0
4 Dec	1329.40	89 ₹ 33,375	4 1500.00	-	0 0	0 0	0 0
3 Dec	1335.90	89 ₹ 33,375	4 1500.00	-	0 0	1 375	0 0
2 Dec	1352.90	89 ₹ 33,375	4 1500.00	35.14	1 375	0 0	18 6,750
1 Dec	1360.40	85 ₹ 31,875	10 3750.00	-	0 0	1 375	0 0
28 Nov	1376.30	85 ₹ 31,875	10 3750.00	37.63	1 375	0 0	17 6,375
27 Nov	1398.00	75 ₹ 28,125	5 1875.00	36.13	1 375	0 0	16 6,000
24 Nov	1354.60	70 ₹ 26,250	-11.1 -4162.50	-	0 0	16 6,000	0 0
21 Nov	1395.80	70 ₹ 26,250	-11.1 -4162.50	33.22	16 6,000	15 5,625	15 5,625
31 Oct	1383.60	81.1 ₹ 30,412.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1419.80	81.1 ₹ 30,412.5	0 0.00	-	0 0	0 0	0 0

For Voltas Ltd - strike price 1400 expiring on 27JAN2026

Delta for 1400 PE is -0.33

Historical price for 1400 PE is as follows

On 2 Jan VOLTAS was trading at 1430.20. The strike last trading price was 21.2, which was -21.7 lower than the previous day. The implied volatity was 25.51, the open interest changed by 296 which increased total open position to 827

On 1 Jan VOLTAS was trading at 1384.30. The strike last trading price was 41, which was -17.5 lower than the previous day. The implied volatity was 26.01, the open interest changed by 8 which increased total open position to 531

On 31 Dec VOLTAS was trading at 1361.20. The strike last trading price was 58, which was -14.2 lower than the previous day. The implied volatity was 28.43, the open interest changed by -1 which decreased total open position to 522

On 30 Dec VOLTAS was trading at 1350.70. The strike last trading price was 70.75, which was 11.05 higher than the previous day. The implied volatity was 31.35, the open interest changed by 0 which decreased total open position to 522

On 29 Dec VOLTAS was trading at 1380.10. The strike last trading price was 58.5, which was 7.1 higher than the previous day. The implied volatity was 33.66, the open interest changed by 194 which increased total open position to 521

On 26 Dec VOLTAS was trading at 1381.10. The strike last trading price was 51.1, which was 3.95 higher than the previous day. The implied volatity was 30.21, the open interest changed by 46 which increased total open position to 335

On 24 Dec VOLTAS was trading at 1394.70. The strike last trading price was 46.2, which was -5.5 lower than the previous day. The implied volatity was 28.60, the open interest changed by 102 which increased total open position to 294

On 23 Dec VOLTAS was trading at 1385.60. The strike last trading price was 53.95, which was 3.3 higher than the previous day. The implied volatity was 29.60, the open interest changed by 67 which increased total open position to 192

On 22 Dec VOLTAS was trading at 1388.00. The strike last trading price was 50.5, which was -9.35 lower than the previous day. The implied volatity was 28.73, the open interest changed by 39 which increased total open position to 125

On 19 Dec VOLTAS was trading at 1375.50. The strike last trading price was 59.7, which was 11.9 higher than the previous day. The implied volatity was 29.60, the open interest changed by 6 which increased total open position to 86

On 18 Dec VOLTAS was trading at 1401.70. The strike last trading price was 48, which was -10.85 lower than the previous day. The implied volatity was 29.60, the open interest changed by 52 which increased total open position to 89

On 17 Dec VOLTAS was trading at 1380.50. The strike last trading price was 58.85, which was 4.35 higher than the previous day. The implied volatity was 30.77, the open interest changed by 0 which decreased total open position to 37

On 16 Dec VOLTAS was trading at 1394.30. The strike last trading price was 56.85, which was -6.9 lower than the previous day. The implied volatity was 31.63, the open interest changed by 25 which increased total open position to 38

On 15 Dec VOLTAS was trading at 1388.90. The strike last trading price was 63.75, which was -15.55 lower than the previous day. The implied volatity was 34.17, the open interest changed by 5 which increased total open position to 12

On 12 Dec VOLTAS was trading at 1377.20. The strike last trading price was 78.4, which was -11.6 lower than the previous day. The implied volatity was 38.49, the open interest changed by -14 which decreased total open position to 6

On 11 Dec VOLTAS was trading at 1353.40. The strike last trading price was 90, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 10 Dec VOLTAS was trading at 1340.90. The strike last trading price was 89, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 9 Dec VOLTAS was trading at 1335.90. The strike last trading price was 89, which was 4 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 89, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 5 Dec VOLTAS was trading at 1327.00. The strike last trading price was 89, which was 4 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 89, which was 4 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 89, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec VOLTAS was trading at 1352.90. The strike last trading price was 89, which was 4 higher than the previous day. The implied volatity was 35.14, the open interest changed by 0 which decreased total open position to 18

On 1 Dec VOLTAS was trading at 1360.40. The strike last trading price was 85, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov VOLTAS was trading at 1376.30. The strike last trading price was 85, which was 10 higher than the previous day. The implied volatity was 37.63, the open interest changed by 0 which decreased total open position to 17

On 27 Nov VOLTAS was trading at 1398.00. The strike last trading price was 75, which was 5 higher than the previous day. The implied volatity was 36.13, the open interest changed by 0 which decreased total open position to 16

On 24 Nov VOLTAS was trading at 1354.60. The strike last trading price was 70, which was -11.1 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 0

On 21 Nov VOLTAS was trading at 1395.80. The strike last trading price was 70, which was -11.1 lower than the previous day. The implied volatity was 33.22, the open interest changed by 15 which increased total open position to 15

On 31 Oct VOLTAS was trading at 1383.60. The strike last trading price was 81.1, 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 81.1, 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

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD