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 1460 CE
Delta: 0.07 Vega: 0.44 Theta: -0.28 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1335.90	2.4 ₹ 900	0.3 112.50	23.97	141 52,875	-18 -6,750	344 1,29,000
8 Dec	1322.50	2.1 ₹ 787.5	-0.3 -112.50	24.95	101 37,875	15 5,625	362 1,35,750
5 Dec	1327.00	2.35 ₹ 881.25	-0.5 -187.50	22.65	69 25,875	-8 -3,000	347 1,30,125
4 Dec	1329.40	2.8 ₹ 1,050	-1.1 -412.50	22.88	68 25,500	-16 -6,000	358 1,34,250
3 Dec	1335.90	3.95 ₹ 1,481.25	-1.8 -675.00	23.37	204 76,500	-26 -9,750	373 1,39,875
2 Dec	1352.90	5.7 ₹ 2,137.5	-1.8 -675.00	22.30	198 74,250	-25 -9,375	399 1,49,625
1 Dec	1360.40	7.4 ₹ 2,775	-2.85 -1068.75	22.25	204 76,500	24 9,000	419 1,57,125
28 Nov	1376.30	9.5 ₹ 3,562.5	-2 -750.00	20.57	339 1,27,125	6 2,250	395 1,48,125

27 Nov	1398.00	11 ₹ 4,125	-1.3 -487.50	18.80	334 1,25,250	102 38,250	389 1,45,875
26 Nov	1387.00	11.95 ₹ 4,481.25	4.6 1725.00	19.51	195 73,125	72 27,000	287 1,07,625
25 Nov	1356.30	7.5 ₹ 2,812.5	-0.15 -56.25	19.25	151 56,625	8 3,000	217 81,375
24 Nov	1354.60	7.5 ₹ 2,812.5	-5.65 -2118.75	19.63	294 1,10,250	120 45,000	197 73,875
21 Nov	1395.80	13.55 ₹ 5,081.25	-3.9 -1462.50	16.94	144 54,000	44 16,500	77 28,875
20 Nov	1411.80	18.4 ₹ 6,900	-62.3 -23362.50	17.11	71 26,625	33 12,375	33 12,375
19 Nov	1401.80	80.7 ₹ 30,262.5	0 0.00	2.37	0 0	0 0	0 0
18 Nov	1384.20	80.7 ₹ 30,262.5	0 0.00	3.24	0 0	0 0	0 0
17 Nov	1373.90	80.7 ₹ 30,262.5	0 0.00	3.75	0 0	0 0	0 0
14 Nov	1350.90	80.7 ₹ 30,262.5	0 0.00	4.92	0 0	0 0	0 0
13 Nov	1336.90	80.7 ₹ 30,262.5	0 0.00	6.34	0 0	0 0	0 0
12 Nov	1337.60	80.7 ₹ 30,262.5	0 0.00	6.11	0 0	0 0	0 0
11 Nov	1303.80	80.7 ₹ 30,262.5	0 0.00	7.21	0 0	0 0	0 0
10 Nov	1340.70	80.7 ₹ 30,262.5	0 0.00	5.49	0 0	0 0	0 0
7 Nov	1321.50	80.7 ₹ 30,262.5	0 0.00	6.04	0 0	0 0	0 0
6 Nov	1292.40	80.7 ₹ 30,262.5	0 0.00	7.39	0 0	0 0	0 0
4 Nov	1359.40	80.7 ₹ 30,262.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1365.70	80.7 ₹ 30,262.5	0 0.00	3.46	0 0	0 0	0 0
29 Oct	1418.80	80.7 ₹ 30,262.5	0 0.00	0.77	0 0	0 0	0 0

For Voltas Ltd - strike price 1460 expiring on 30DEC2025

Delta for 1460 CE is 0.07

Historical price for 1460 CE is as follows

On 9 Dec VOLTAS was trading at 1335.90. The strike last trading price was 2.4, which was 0.3 higher than the previous day. The implied volatity was 23.97, the open interest changed by -18 which decreased total open position to 344

On 8 Dec VOLTAS was trading at 1322.50. The strike last trading price was 2.1, which was -0.3 lower than the previous day. The implied volatity was 24.95, the open interest changed by 15 which increased total open position to 362

On 5 Dec VOLTAS was trading at 1327.00. The strike last trading price was 2.35, which was -0.5 lower than the previous day. The implied volatity was 22.65, the open interest changed by -8 which decreased total open position to 347

On 4 Dec VOLTAS was trading at 1329.40. The strike last trading price was 2.8, which was -1.1 lower than the previous day. The implied volatity was 22.88, the open interest changed by -16 which decreased total open position to 358

On 3 Dec VOLTAS was trading at 1335.90. The strike last trading price was 3.95, which was -1.8 lower than the previous day. The implied volatity was 23.37, the open interest changed by -26 which decreased total open position to 373

On 2 Dec VOLTAS was trading at 1352.90. The strike last trading price was 5.7, which was -1.8 lower than the previous day. The implied volatity was 22.30, the open interest changed by -25 which decreased total open position to 399

On 1 Dec VOLTAS was trading at 1360.40. The strike last trading price was 7.4, which was -2.85 lower than the previous day. The implied volatity was 22.25, the open interest changed by 24 which increased total open position to 419

On 28 Nov VOLTAS was trading at 1376.30. The strike last trading price was 9.5, which was -2 lower than the previous day. The implied volatity was 20.57, the open interest changed by 6 which increased total open position to 395

On 27 Nov VOLTAS was trading at 1398.00. The strike last trading price was 11, which was -1.3 lower than the previous day. The implied volatity was 18.80, the open interest changed by 102 which increased total open position to 389

On 26 Nov VOLTAS was trading at 1387.00. The strike last trading price was 11.95, which was 4.6 higher than the previous day. The implied volatity was 19.51, the open interest changed by 72 which increased total open position to 287

On 25 Nov VOLTAS was trading at 1356.30. The strike last trading price was 7.5, which was -0.15 lower than the previous day. The implied volatity was 19.25, the open interest changed by 8 which increased total open position to 217

On 24 Nov VOLTAS was trading at 1354.60. The strike last trading price was 7.5, which was -5.65 lower than the previous day. The implied volatity was 19.63, the open interest changed by 120 which increased total open position to 197

On 21 Nov VOLTAS was trading at 1395.80. The strike last trading price was 13.55, which was -3.9 lower than the previous day. The implied volatity was 16.94, the open interest changed by 44 which increased total open position to 77

On 20 Nov VOLTAS was trading at 1411.80. The strike last trading price was 18.4, which was -62.3 lower than the previous day. The implied volatity was 17.11, the open interest changed by 33 which increased total open position to 33

On 19 Nov VOLTAS was trading at 1401.80. The strike last trading price was 80.7, which was 0 lower than the previous day. The implied volatity was 2.37, the open interest changed by 0 which decreased total open position to 0

On 18 Nov VOLTAS was trading at 1384.20. The strike last trading price was 80.7, which was 0 lower than the previous day. The implied volatity was 3.24, 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 80.7, which was 0 lower than the previous day. The implied volatity was 3.75, 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 80.7, which was 0 lower than the previous day. The implied volatity was 4.92, 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 80.7, which was 0 lower than the previous day. The implied volatity was 6.34, 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 80.7, which was 0 lower than the previous day. The implied volatity was 6.11, 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 80.7, which was 0 lower than the previous day. The implied volatity was 7.21, 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 80.7, which was 0 lower than the previous day. The implied volatity was 5.49, 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 80.7, which was 0 lower than the previous day. The implied volatity was 6.04, 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 80.7, which was 0 lower than the previous day. The implied volatity was 7.39, 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 80.7, 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 80.7, which was 0 lower than the previous day. The implied volatity was 3.46, 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 80.7, which was 0 lower than the previous day. The implied volatity was 0.77, the open interest changed by 0 which decreased total open position to 0

VOLTAS 30DEC2025 1460 PE
Delta: -0.80 Vega: 0.88 Theta: -0.50 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1335.90	132.15 ₹ 49,556.25	17.45 6543.75	39.38	15 5,625	3 1,125	72 27,000
8 Dec	1322.50	114.7 ₹ 43,012.5	7.7 2887.50	-	0 0	0 0	69 25,875
5 Dec	1327.00	114.7 ₹ 43,012.5	7.7 2887.50	-	0 0	0 0	0 0
4 Dec	1329.40	114.7 ₹ 43,012.5	7.7 2887.50	-	0 0	-1 -375	0 0
3 Dec	1335.90	114.7 ₹ 43,012.5	7.7 2887.50	-	10 3,750	-1 -375	69 25,875
2 Dec	1352.90	107 ₹ 40,125	15.8 5925.00	-	0 0	-4 -1,500	0 0
1 Dec	1360.40	107 ₹ 40,125	15.8 5925.00	32.82	4 1,500	0 0	74 27,750
28 Nov	1376.30	91.2 ₹ 34,200	1.4 525.00	-	0 0	11 4,125	0 0
27 Nov	1398.00	91.2 ₹ 34,200	1.4 525.00	33.91	29 10,875	11 4,125	74 27,750
26 Nov	1387.00	89 ₹ 33,375	-31.15 -11681.25	31.41	10 3,750	1 375	63 23,625
25 Nov	1356.30	120.9 ₹ 45,337.5	-8.1 -3037.50	42.49	11 4,125	7 2,625	60 22,500
24 Nov	1354.60	130.85 ₹ 49,068.75	27.05 10143.75	46.48	13 4,875	3 1,125	53 19,875
21 Nov	1395.80	103.8 ₹ 38,925	10.7 4012.50	42.42	5 1,875	2 750	51 19,125
20 Nov	1411.80	91.65 ₹ 34,368.75	-39.5 -14812.50	39.27	83 31,125	45 16,875	50 18,750
19 Nov	1401.80	131.15 ₹ 49,181.25	-18.85 -7068.75	-	0 0	0 0	0 0
18 Nov	1384.20	131.15 ₹ 49,181.25	-18.85 -7068.75	-	0 0	1 375	0 0
17 Nov	1373.90	131.15 ₹ 49,181.25	-18.85 -7068.75	48.96	4 1,500	1 375	5 1,875
14 Nov	1350.90	150 ₹ 56,250	53.05 19893.75	-	0 0	0 0	0 0
13 Nov	1336.90	150 ₹ 56,250	53.05 19893.75	-	0 0	0 0	0 0
12 Nov	1337.60	150 ₹ 56,250	53.05 19893.75	-	0 0	0 0	0 0
11 Nov	1303.80	150 ₹ 56,250	53.05 19893.75	-	0 0	0 0	0 0
10 Nov	1340.70	150 ₹ 56,250	53.05 19893.75	-	0 0	0 0	0 0
7 Nov	1321.50	150 ₹ 56,250	53.05 19893.75	-	0 0	0 0	0 0
6 Nov	1292.40	150 ₹ 56,250	53.05 19893.75	-	0 0	4 1,500	0 0
4 Nov	1359.40	150 ₹ 56,250	53.05 19893.75	47.89	4 1,500	0 0	0 0
3 Nov	1365.70	96.95 ₹ 36,356.25	0 0.00	-	0 0	0 0	0 0
29 Oct	1418.80	96.95 ₹ 36,356.25	0 0.00	-	0 0	0 0	0 0

For Voltas Ltd - strike price 1460 expiring on 30DEC2025

Delta for 1460 PE is -0.80

Historical price for 1460 PE is as follows

On 9 Dec VOLTAS was trading at 1335.90. The strike last trading price was 132.15, which was 17.45 higher than the previous day. The implied volatity was 39.38, the open interest changed by 3 which increased total open position to 72

On 8 Dec VOLTAS was trading at 1322.50. The strike last trading price was 114.7, which was 7.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69

On 5 Dec VOLTAS was trading at 1327.00. The strike last trading price was 114.7, which was 7.7 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 114.7, which was 7.7 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec VOLTAS was trading at 1335.90. The strike last trading price was 114.7, which was 7.7 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 69

On 2 Dec VOLTAS was trading at 1352.90. The strike last trading price was 107, which was 15.8 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 1 Dec VOLTAS was trading at 1360.40. The strike last trading price was 107, which was 15.8 higher than the previous day. The implied volatity was 32.82, the open interest changed by 0 which decreased total open position to 74

On 28 Nov VOLTAS was trading at 1376.30. The strike last trading price was 91.2, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 27 Nov VOLTAS was trading at 1398.00. The strike last trading price was 91.2, which was 1.4 higher than the previous day. The implied volatity was 33.91, the open interest changed by 11 which increased total open position to 74

On 26 Nov VOLTAS was trading at 1387.00. The strike last trading price was 89, which was -31.15 lower than the previous day. The implied volatity was 31.41, the open interest changed by 1 which increased total open position to 63

On 25 Nov VOLTAS was trading at 1356.30. The strike last trading price was 120.9, which was -8.1 lower than the previous day. The implied volatity was 42.49, the open interest changed by 7 which increased total open position to 60

On 24 Nov VOLTAS was trading at 1354.60. The strike last trading price was 130.85, which was 27.05 higher than the previous day. The implied volatity was 46.48, the open interest changed by 3 which increased total open position to 53

On 21 Nov VOLTAS was trading at 1395.80. The strike last trading price was 103.8, which was 10.7 higher than the previous day. The implied volatity was 42.42, the open interest changed by 2 which increased total open position to 51

On 20 Nov VOLTAS was trading at 1411.80. The strike last trading price was 91.65, which was -39.5 lower than the previous day. The implied volatity was 39.27, the open interest changed by 45 which increased total open position to 50

On 19 Nov VOLTAS was trading at 1401.80. The strike last trading price was 131.15, which was -18.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov VOLTAS was trading at 1384.20. The strike last trading price was 131.15, which was -18.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov VOLTAS was trading at 1373.90. The strike last trading price was 131.15, which was -18.85 lower than the previous day. The implied volatity was 48.96, the open interest changed by 1 which increased total open position to 5

On 14 Nov VOLTAS was trading at 1350.90. The strike last trading price was 150, which was 53.05 higher 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 150, which was 53.05 higher 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 150, which was 53.05 higher 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 150, which was 53.05 higher 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 150, which was 53.05 higher 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 150, which was 53.05 higher 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 150, which was 53.05 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 4 Nov VOLTAS was trading at 1359.40. The strike last trading price was 150, which was 53.05 higher than the previous day. The implied volatity was 47.89, 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 96.95, 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 96.95, 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

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