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 1420 CE
Delta: 0.14 Vega: 0.71 Theta: -0.42 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1335.90	4.8 ₹ 1,800	0.65 243.75	21.72	167 62,625	-29 -10,875	307 1,15,125
8 Dec	1322.50	4 ₹ 1,500	-1.25 -468.75	22.68	418 1,56,750	-138 -51,750	339 1,27,125
5 Dec	1327.00	4.95 ₹ 1,856.25	-1.15 -431.25	21.05	279 1,04,625	-33 -12,375	478 1,79,250
4 Dec	1329.40	6.05 ₹ 2,268.75	-2.1 -787.50	21.70	297 1,11,375	3 1,125	511 1,91,625
3 Dec	1335.90	8.2 ₹ 3,075	-3.45 -1293.75	22.35	513 1,92,375	73 27,375	505 1,89,375
2 Dec	1352.90	11.7 ₹ 4,387.5	-2.95 -1106.25	21.39	309 1,15,875	-62 -23,250	434 1,62,750
1 Dec	1360.40	14.55 ₹ 5,456.25	-4.45 -1668.75	21.30	421 1,57,875	76 28,500	487 1,82,625
28 Nov	1376.30	17.55 ₹ 6,581.25	-3.85 -1443.75	19.09	452 1,69,500	63 23,625	410 1,53,750
27 Nov	1398.00	20 ₹ 7,500	-2.3 -862.50	16.83	533 1,99,875	72 27,000	348 1,30,500
26 Nov	1387.00	22.25 ₹ 8,343.75	8.6 3225.00	18.33	379 1,42,125	40 15,000	278 1,04,250
25 Nov	1356.30	13.55 ₹ 5,081.25	-0.15 -56.25	17.31	261 97,875	58 21,750	251 94,125
24 Nov	1354.60	13.2 ₹ 4,950	-9.35 -3506.25	17.66	386 1,44,750	53 19,875	194 72,750
21 Nov	1395.80	22.95 ₹ 8,606.25	-5.85 -2193.75	14.29	594 2,22,750	-21 -7,875	139 52,125
20 Nov	1411.80	29.9 ₹ 11,212.5	4.6 1725.00	14.24	453 1,69,875	94 35,250	161 60,375
19 Nov	1401.80	25.7 ₹ 9,637.5	-73.8 -27675.00	14.37	174 65,250	63 23,625	63 23,625
18 Nov	1384.20	99.5 ₹ 37,312.5	0 0.00	1.19	0 0	0 0	0 0
17 Nov	1373.90	99.5 ₹ 37,312.5	0 0.00	1.52	0 0	0 0	0 0
14 Nov	1350.90	99.5 ₹ 37,312.5	0 0.00	2.83	0 0	0 0	0 0
13 Nov	1336.90	99.5 ₹ 37,312.5	0 0.00	4.35	0 0	0 0	0 0
12 Nov	1337.60	99.5 ₹ 37,312.5	0 0.00	4.13	0 0	0 0	0 0
11 Nov	1303.80	99.5 ₹ 37,312.5	0 0.00	5.32	0 0	0 0	0 0
10 Nov	1340.70	99.5 ₹ 37,312.5	0 0.00	3.52	0 0	0 0	0 0
7 Nov	1321.50	99.5 ₹ 37,312.5	0 0.00	4.15	0 0	0 0	0 0

6 Nov	1292.40	99.5 ₹ 37,312.5	0 0.00	5.55	0 0	0 0	0 0
4 Nov	1359.40	99.5 ₹ 37,312.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1365.70	99.5 ₹ 37,312.5	0 0.00	1.52	0 0	0 0	0 0
29 Oct	1418.80	99.5 ₹ 37,312.5	0 0.00	-	0 0	0 0	0 0

For Voltas Ltd - strike price 1420 expiring on 30DEC2025

Delta for 1420 CE is 0.14

Historical price for 1420 CE is as follows

On 9 Dec VOLTAS was trading at 1335.90. The strike last trading price was 4.8, which was 0.65 higher than the previous day. The implied volatity was 21.72, the open interest changed by -29 which decreased total open position to 307

On 8 Dec VOLTAS was trading at 1322.50. The strike last trading price was 4, which was -1.25 lower than the previous day. The implied volatity was 22.68, the open interest changed by -138 which decreased total open position to 339

On 5 Dec VOLTAS was trading at 1327.00. The strike last trading price was 4.95, which was -1.15 lower than the previous day. The implied volatity was 21.05, the open interest changed by -33 which decreased total open position to 478

On 4 Dec VOLTAS was trading at 1329.40. The strike last trading price was 6.05, which was -2.1 lower than the previous day. The implied volatity was 21.70, the open interest changed by 3 which increased total open position to 511

On 3 Dec VOLTAS was trading at 1335.90. The strike last trading price was 8.2, which was -3.45 lower than the previous day. The implied volatity was 22.35, the open interest changed by 73 which increased total open position to 505

On 2 Dec VOLTAS was trading at 1352.90. The strike last trading price was 11.7, which was -2.95 lower than the previous day. The implied volatity was 21.39, the open interest changed by -62 which decreased total open position to 434

On 1 Dec VOLTAS was trading at 1360.40. The strike last trading price was 14.55, which was -4.45 lower than the previous day. The implied volatity was 21.30, the open interest changed by 76 which increased total open position to 487

On 28 Nov VOLTAS was trading at 1376.30. The strike last trading price was 17.55, which was -3.85 lower than the previous day. The implied volatity was 19.09, the open interest changed by 63 which increased total open position to 410

On 27 Nov VOLTAS was trading at 1398.00. The strike last trading price was 20, which was -2.3 lower than the previous day. The implied volatity was 16.83, the open interest changed by 72 which increased total open position to 348

On 26 Nov VOLTAS was trading at 1387.00. The strike last trading price was 22.25, which was 8.6 higher than the previous day. The implied volatity was 18.33, the open interest changed by 40 which increased total open position to 278

On 25 Nov VOLTAS was trading at 1356.30. The strike last trading price was 13.55, which was -0.15 lower than the previous day. The implied volatity was 17.31, the open interest changed by 58 which increased total open position to 251

On 24 Nov VOLTAS was trading at 1354.60. The strike last trading price was 13.2, which was -9.35 lower than the previous day. The implied volatity was 17.66, the open interest changed by 53 which increased total open position to 194

On 21 Nov VOLTAS was trading at 1395.80. The strike last trading price was 22.95, which was -5.85 lower than the previous day. The implied volatity was 14.29, the open interest changed by -21 which decreased total open position to 139

On 20 Nov VOLTAS was trading at 1411.80. The strike last trading price was 29.9, which was 4.6 higher than the previous day. The implied volatity was 14.24, the open interest changed by 94 which increased total open position to 161

On 19 Nov VOLTAS was trading at 1401.80. The strike last trading price was 25.7, which was -73.8 lower than the previous day. The implied volatity was 14.37, the open interest changed by 63 which increased total open position to 63

On 18 Nov VOLTAS was trading at 1384.20. The strike last trading price was 99.5, which was 0 lower than the previous day. The implied volatity was 1.19, 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 99.5, which was 0 lower than the previous day. The implied volatity was 1.52, 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 99.5, which was 0 lower than the previous day. The implied volatity was 2.83, 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 99.5, which was 0 lower than the previous day. The implied volatity was 4.35, 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 99.5, which was 0 lower than the previous day. The implied volatity was 4.13, 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 99.5, which was 0 lower than the previous day. The implied volatity was 5.32, 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 99.5, which was 0 lower than the previous day. The implied volatity was 3.52, 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 99.5, which was 0 lower than the previous day. The implied volatity was 4.15, 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 99.5, which was 0 lower than the previous day. The implied volatity was 5.55, 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 99.5, 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 99.5, which was 0 lower than the previous day. The implied volatity was 1.52, 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 99.5, 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 1420 PE
Delta: -0.75 Vega: 1.02 Theta: -0.52 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1335.90	94.9 ₹ 35,587.5	5.95 2231.25	33.83	11 4,125	2 750	120 45,000
8 Dec	1322.50	87.95 ₹ 32,981.25	10.85 4068.75	-	0 0	0 0	118 44,250
5 Dec	1327.00	87.95 ₹ 32,981.25	10.85 4068.75	-	0 0	0 0	0 0
4 Dec	1329.40	87.95 ₹ 32,981.25	10.85 4068.75	-	0 0	1 375	0 0
3 Dec	1335.90	87.95 ₹ 32,981.25	10.85 4068.75	26.01	20 7,500	1 375	118 44,250
2 Dec	1352.90	77.1 ₹ 28,912.5	10.85 4068.75	27.91	14 5,250	0 0	118 44,250
1 Dec	1360.40	67 ₹ 25,125	2.65 993.75	-	0 0	5 1,875	0 0
28 Nov	1376.30	67 ₹ 25,125	2.65 993.75	29.63	28 10,500	4 1,500	117 43,875
27 Nov	1398.00	65.45 ₹ 24,543.75	6.45 2418.75	33.29	61 22,875	4 1,500	112 42,000
26 Nov	1387.00	59.5 ₹ 22,312.5	-29.5 -11062.50	28.79	14 5,250	0 0	109 40,875
25 Nov	1356.30	89 ₹ 33,375	-7.5 -2812.50	37.97	16 6,000	5 1,875	108 40,500
24 Nov	1354.60	97.75 ₹ 36,656.25	24.4 9150.00	42.16	91 34,125	15 5,625	103 38,625
21 Nov	1395.80	72.85 ₹ 27,318.75	8.25 3093.75	38.05	580 2,17,500	15 5,625	89 33,375
20 Nov	1411.80	63 ₹ 23,625	-14.55 -5456.25	35.65	170 63,750	70 26,250	77 28,875
19 Nov	1401.80	77.65 ₹ 29,118.75	1.45 543.75	40.75	20 7,500	5 1,875	5 1,875
18 Nov	1384.20	76.2 ₹ 28,575	0 0.00	-	0 0	0 0	0 0
17 Nov	1373.90	76.2 ₹ 28,575	0 0.00	-	0 0	0 0	0 0
14 Nov	1350.90	76.2 ₹ 28,575	0 0.00	-	0 0	0 0	0 0
13 Nov	1336.90	76.2 ₹ 28,575	0 0.00	-	0 0	0 0	0 0
12 Nov	1337.60	76.2 ₹ 28,575	0 0.00	-	0 0	0 0	0 0
11 Nov	1303.80	76.2 ₹ 28,575	0 0.00	-	0 0	0 0	0 0
10 Nov	1340.70	76.2 ₹ 28,575	0 0.00	-	0 0	0 0	0 0
7 Nov	1321.50	76.2 ₹ 28,575	0 0.00	-	0 0	0 0	0 0
6 Nov	1292.40	76.2 ₹ 28,575	0 0.00	-	0 0	0 0	0 0
4 Nov	1359.40	76.2 ₹ 28,575	0 0.00	-	0 0	0 0	0 0
3 Nov	1365.70	76.2 ₹ 28,575	0 0.00	-	0 0	0 0	0 0
29 Oct	1418.80	76.2 ₹ 28,575	0 0.00	1.22	0 0	0 0	0 0

For Voltas Ltd - strike price 1420 expiring on 30DEC2025

Delta for 1420 PE is -0.75

Historical price for 1420 PE is as follows

On 9 Dec VOLTAS was trading at 1335.90. The strike last trading price was 94.9, which was 5.95 higher than the previous day. The implied volatity was 33.83, the open interest changed by 2 which increased total open position to 120

On 8 Dec VOLTAS was trading at 1322.50. The strike last trading price was 87.95, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 118

On 5 Dec VOLTAS was trading at 1327.00. The strike last trading price was 87.95, which was 10.85 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 87.95, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec VOLTAS was trading at 1335.90. The strike last trading price was 87.95, which was 10.85 higher than the previous day. The implied volatity was 26.01, the open interest changed by 1 which increased total open position to 118

On 2 Dec VOLTAS was trading at 1352.90. The strike last trading price was 77.1, which was 10.85 higher than the previous day. The implied volatity was 27.91, the open interest changed by 0 which decreased total open position to 118

On 1 Dec VOLTAS was trading at 1360.40. The strike last trading price was 67, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 28 Nov VOLTAS was trading at 1376.30. The strike last trading price was 67, which was 2.65 higher than the previous day. The implied volatity was 29.63, the open interest changed by 4 which increased total open position to 117

On 27 Nov VOLTAS was trading at 1398.00. The strike last trading price was 65.45, which was 6.45 higher than the previous day. The implied volatity was 33.29, the open interest changed by 4 which increased total open position to 112

On 26 Nov VOLTAS was trading at 1387.00. The strike last trading price was 59.5, which was -29.5 lower than the previous day. The implied volatity was 28.79, the open interest changed by 0 which decreased total open position to 109

On 25 Nov VOLTAS was trading at 1356.30. The strike last trading price was 89, which was -7.5 lower than the previous day. The implied volatity was 37.97, the open interest changed by 5 which increased total open position to 108

On 24 Nov VOLTAS was trading at 1354.60. The strike last trading price was 97.75, which was 24.4 higher than the previous day. The implied volatity was 42.16, the open interest changed by 15 which increased total open position to 103

On 21 Nov VOLTAS was trading at 1395.80. The strike last trading price was 72.85, which was 8.25 higher than the previous day. The implied volatity was 38.05, the open interest changed by 15 which increased total open position to 89

On 20 Nov VOLTAS was trading at 1411.80. The strike last trading price was 63, which was -14.55 lower than the previous day. The implied volatity was 35.65, the open interest changed by 70 which increased total open position to 77

On 19 Nov VOLTAS was trading at 1401.80. The strike last trading price was 77.65, which was 1.45 higher than the previous day. The implied volatity was 40.75, the open interest changed by 5 which increased total open position to 5

On 18 Nov VOLTAS was trading at 1384.20. The strike last trading price was 76.2, 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 76.2, 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 76.2, 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 76.2, 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 76.2, 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 76.2, 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 76.2, 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 76.2, 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 76.2, 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 76.2, 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 76.2, 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 76.2, 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

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