VOLTAS

Voltas Ltd

1466.8 -2.30 (-0.16%)

L: 1458 H: 1482.8

Back to Option Chain

Historical option data for VOLTAS
09 Jan 2026 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 27-JAN-2026 1460 CE
Delta: 0.60 Vega: 1.26 Theta: -1.04 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1466.80	39.55 ₹ 14,831.25	-1.15 -431.25	23.08	288 1,08,000	17 6,375	561 2,10,375
8 Jan	1469.10	39.75 ₹ 14,906.25	-26.95 -10106.25	24.48	272 1,02,000	-35 -13,125	550 2,06,250
7 Jan	1507.60	65.55 ₹ 24,581.25	11.2 4200.00	22.08	344 1,29,000	-17 -6,375	588 2,20,500
6 Jan	1486.20	54.55 ₹ 20,456.25	6.55 2456.25	22.83	671 2,51,625	-12 -4,500	606 2,27,250
5 Jan	1476.80	48.35 ₹ 18,131.25	24 9000.00	24.11	4,922 18,45,750	-40 -15,000	616 2,31,000
2 Jan	1430.20	23.15 ₹ 8,681.25	12.85 4818.75	21.55	3,909 14,65,875	325 1,21,875	658 2,46,750

1 Jan	1384.30	10.15 ₹ 3,806.25	3.25 1218.75	21.76	391 1,46,625	36 13,500	333 1,24,875
31 Dec	1361.20	7 ₹ 2,625	0.7 262.50	22.63	479 1,79,625	-165 -61,875	297 1,11,375
30 Dec	1350.70	6.4 ₹ 2,400	-3.6 -1350.00	23.78	156 58,500	33 12,375	460 1,72,500
29 Dec	1380.10	9.9 ₹ 3,712.5	-3.3 -1237.50	21.70	426 1,59,750	221 82,875	427 1,60,125
26 Dec	1381.10	13.75 ₹ 5,156.25	-4.6 -1725.00	22.11	264 99,000	128 48,000	191 71,625
24 Dec	1394.70	17.9 ₹ 6,712.5	2.65 993.75	22.85	90 33,750	34 12,750	63 23,625
23 Dec	1385.60	15.25 ₹ 5,718.75	0.8 300.00	-	0 0	2 750	0 0
22 Dec	1388.00	15.25 ₹ 5,718.75	0.8 300.00	21.52	9 3,375	2 750	29 10,875
19 Dec	1375.50	14.6 ₹ 5,475	-34.7 -13012.50	22.26	31 11,625	27 10,125	27 10,125
18 Dec	1401.70	49.3 ₹ 18,487.5	0 0.00	2.77	0 0	0 0	0 0
17 Dec	1380.50	49.3 ₹ 18,487.5	0 0.00	3.74	0 0	0 0	0 0
16 Dec	1394.30	49.3 ₹ 18,487.5	0 0.00	3.01	0 0	0 0	0 0
15 Dec	1388.90	49.3 ₹ 18,487.5	0 0.00	3.06	0 0	0 0	0 0
12 Dec	1377.20	49.3 ₹ 18,487.5	0 0.00	3.68	0 0	0 0	0 0
11 Dec	1353.40	49.3 ₹ 18,487.5	0 0.00	4.91	0 0	0 0	0 0
10 Dec	1340.90	49.3 ₹ 18,487.5	0 0.00	5.92	0 0	0 0	0 0
9 Dec	1335.90	49.3 ₹ 18,487.5	0 0.00	5.56	0 0	0 0	0 0
8 Dec	1322.50	49.3 ₹ 18,487.5	0 0.00	6.24	0 0	0 0	0 0
5 Dec	1327.00	49.3 ₹ 18,487.5	0 0.00	5.85	0 0	0 0	0 0
4 Dec	1329.40	49.3 ₹ 18,487.5	0 0.00	5.59	0 0	0 0	0 0
3 Dec	1335.90	49.3 ₹ 18,487.5	0 0.00	5.14	0 0	0 0	0 0
2 Dec	1352.90	49.3 ₹ 18,487.5	0 0.00	4.34	0 0	0 0	0 0
1 Dec	1360.40	49.3 ₹ 18,487.5	0 0.00	3.96	0 0	0 0	0 0
28 Nov	1376.30	49.3 ₹ 18,487.5	0 0.00	3.05	0 0	0 0	0 0

For Voltas Ltd - strike price 1460 expiring on 27JAN2026

Delta for 1460 CE is 0.60

Historical price for 1460 CE is as follows

On 9 Jan VOLTAS was trading at 1466.80. The strike last trading price was 39.55, which was -1.15 lower than the previous day. The implied volatity was 23.08, the open interest changed by 17 which increased total open position to 561

On 8 Jan VOLTAS was trading at 1469.10. The strike last trading price was 39.75, which was -26.95 lower than the previous day. The implied volatity was 24.48, the open interest changed by -35 which decreased total open position to 550

On 7 Jan VOLTAS was trading at 1507.60. The strike last trading price was 65.55, which was 11.2 higher than the previous day. The implied volatity was 22.08, the open interest changed by -17 which decreased total open position to 588

On 6 Jan VOLTAS was trading at 1486.20. The strike last trading price was 54.55, which was 6.55 higher than the previous day. The implied volatity was 22.83, the open interest changed by -12 which decreased total open position to 606

On 5 Jan VOLTAS was trading at 1476.80. The strike last trading price was 48.35, which was 24 higher than the previous day. The implied volatity was 24.11, the open interest changed by -40 which decreased total open position to 616

On 2 Jan VOLTAS was trading at 1430.20. The strike last trading price was 23.15, which was 12.85 higher than the previous day. The implied volatity was 21.55, the open interest changed by 325 which increased total open position to 658

On 1 Jan VOLTAS was trading at 1384.30. The strike last trading price was 10.15, which was 3.25 higher than the previous day. The implied volatity was 21.76, the open interest changed by 36 which increased total open position to 333

On 31 Dec VOLTAS was trading at 1361.20. The strike last trading price was 7, which was 0.7 higher than the previous day. The implied volatity was 22.63, the open interest changed by -165 which decreased total open position to 297

On 30 Dec VOLTAS was trading at 1350.70. The strike last trading price was 6.4, which was -3.6 lower than the previous day. The implied volatity was 23.78, the open interest changed by 33 which increased total open position to 460

On 29 Dec VOLTAS was trading at 1380.10. The strike last trading price was 9.9, which was -3.3 lower than the previous day. The implied volatity was 21.70, the open interest changed by 221 which increased total open position to 427

On 26 Dec VOLTAS was trading at 1381.10. The strike last trading price was 13.75, which was -4.6 lower than the previous day. The implied volatity was 22.11, the open interest changed by 128 which increased total open position to 191

On 24 Dec VOLTAS was trading at 1394.70. The strike last trading price was 17.9, which was 2.65 higher than the previous day. The implied volatity was 22.85, the open interest changed by 34 which increased total open position to 63

On 23 Dec VOLTAS was trading at 1385.60. The strike last trading price was 15.25, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 22 Dec VOLTAS was trading at 1388.00. The strike last trading price was 15.25, which was 0.8 higher than the previous day. The implied volatity was 21.52, the open interest changed by 2 which increased total open position to 29

On 19 Dec VOLTAS was trading at 1375.50. The strike last trading price was 14.6, which was -34.7 lower than the previous day. The implied volatity was 22.26, the open interest changed by 27 which increased total open position to 27

On 18 Dec VOLTAS was trading at 1401.70. The strike last trading price was 49.3, which was 0 lower than the previous day. The implied volatity was 2.77, the open interest changed by 0 which decreased total open position to 0

On 17 Dec VOLTAS was trading at 1380.50. The strike last trading price was 49.3, which was 0 lower than the previous day. The implied volatity was 3.74, the open interest changed by 0 which decreased total open position to 0

On 16 Dec VOLTAS was trading at 1394.30. The strike last trading price was 49.3, which was 0 lower than the previous day. The implied volatity was 3.01, the open interest changed by 0 which decreased total open position to 0

On 15 Dec VOLTAS was trading at 1388.90. The strike last trading price was 49.3, which was 0 lower than the previous day. The implied volatity was 3.06, the open interest changed by 0 which decreased total open position to 0

On 12 Dec VOLTAS was trading at 1377.20. The strike last trading price was 49.3, which was 0 lower than the previous day. The implied volatity was 3.68, 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 49.3, which was 0 lower than the previous day. The implied volatity was 4.91, 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 49.3, which was 0 lower than the previous day. The implied volatity was 5.92, 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 49.3, which was 0 lower than the previous day. The implied volatity was 5.56, 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 49.3, which was 0 lower than the previous day. The implied volatity was 6.24, 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 49.3, which was 0 lower than the previous day. The implied volatity was 5.85, 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 49.3, which was 0 lower than the previous day. The implied volatity was 5.59, 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 49.3, which was 0 lower than the previous day. The implied volatity was 5.14, 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 49.3, which was 0 lower than the previous day. The implied volatity was 4.34, 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 49.3, which was 0 lower than the previous day. The implied volatity was 3.96, 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 49.3, which was 0 lower than the previous day. The implied volatity was 3.05, the open interest changed by 0 which decreased total open position to 0

VOLTAS 27JAN2026 1460 PE
Delta: -0.41 Vega: 1.27 Theta: -0.77 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1466.80	26.35 ₹ 9,881.25	-1.55 -581.25	26.63	755 2,83,125	-36 -13,500	443 1,66,125
8 Jan	1469.10	28.95 ₹ 10,856.25	12.9 4837.50	26.60	979 3,67,125	-89 -33,375	479 1,79,625
7 Jan	1507.60	16.1 ₹ 6,037.5	-6.9 -2587.50	27.02	660 2,47,500	80 30,000	572 2,14,500
6 Jan	1486.20	22.7 ₹ 8,512.5	-4.05 -1518.75	27.53	1,296 4,86,000	68 25,500	495 1,85,625
5 Jan	1476.80	26 ₹ 9,750	-24.65 -9243.75	25.87	2,221 8,32,875	308 1,15,500	427 1,60,125
2 Jan	1430.20	51.2 ₹ 19,200	-34.25 -12843.75	26.68	329 1,23,375	97 36,375	119 44,625
1 Jan	1384.30	85.75 ₹ 32,156.25	-20.35 -7631.25	30.80	22 8,250	7 2,625	22 8,250
31 Dec	1361.20	106.1 ₹ 39,787.5	-10.35 -3881.25	33.19	4 1,500	-1 -375	14 5,250
30 Dec	1350.70	116.45 ₹ 43,668.75	23.45 8793.75	33.11	1 375	0 0	15 5,625
29 Dec	1380.10	93 ₹ 34,875	12.75 4781.25	-	0 0	0 0	15 5,625
26 Dec	1381.10	93 ₹ 34,875	12.75 4781.25	33.58	9 3,375	3 1,125	11 4,125
24 Dec	1394.70	80.25 ₹ 30,093.75	-50.75 -19031.25	27.65	11 4,125	4 1,500	8 3,000
23 Dec	1385.60	131 ₹ 49,125	-6.75 -2531.25	-	0 0	0 0	0 0
22 Dec	1388.00	131 ₹ 49,125	-6.75 -2531.25	-	0 0	0 0	4 1,500
19 Dec	1375.50	131 ₹ 49,125	-6.75 -2531.25	-	0 0	0 0	4 1,500
18 Dec	1401.70	131 ₹ 49,125	-6.75 -2531.25	-	0 0	0 0	4 1,500
17 Dec	1380.50	131 ₹ 49,125	-6.75 -2531.25	-	0 0	0 0	4 1,500
16 Dec	1394.30	131 ₹ 49,125	-6.75 -2531.25	-	0 0	0 0	4 1,500
15 Dec	1388.90	131 ₹ 49,125	-6.75 -2531.25	-	0 0	0 0	0 0
12 Dec	1377.20	131 ₹ 49,125	-6.75 -2531.25	-	0 0	0 0	4 1,500
11 Dec	1353.40	131 ₹ 49,125	-6.75 -2531.25	-	0 0	0 0	4 1,500
10 Dec	1340.90	131 ₹ 49,125	-6.75 -2531.25	-	0 0	0 0	4 1,500
9 Dec	1335.90	131 ₹ 49,125	-6.75 -2531.25	-	0 0	0 0	0 0
8 Dec	1322.50	131 ₹ 49,125	-6.75 -2531.25	-	0 0	0 0	4 1,500
5 Dec	1327.00	131 ₹ 49,125	-6.75 -2531.25	-	0 0	0 0	0 0
4 Dec	1329.40	131 ₹ 49,125	-6.75 -2531.25	-	0 0	0 0	0 0
3 Dec	1335.90	131 ₹ 49,125	-6.75 -2531.25	-	0 0	0 0	0 0
2 Dec	1352.90	131 ₹ 49,125	-6.75 -2531.25	-	0 0	4 1,500	0 0
1 Dec	1360.40	131 ₹ 49,125	-6.75 -2531.25	39.69	4 1,500	0 0	0 0
28 Nov	1376.30	137.75 ₹ 51,656.25	0 0.00	-	0 0	0 0	0 0

For Voltas Ltd - strike price 1460 expiring on 27JAN2026

Delta for 1460 PE is -0.41

Historical price for 1460 PE is as follows

On 9 Jan VOLTAS was trading at 1466.80. The strike last trading price was 26.35, which was -1.55 lower than the previous day. The implied volatity was 26.63, the open interest changed by -36 which decreased total open position to 443

On 8 Jan VOLTAS was trading at 1469.10. The strike last trading price was 28.95, which was 12.9 higher than the previous day. The implied volatity was 26.60, the open interest changed by -89 which decreased total open position to 479

On 7 Jan VOLTAS was trading at 1507.60. The strike last trading price was 16.1, which was -6.9 lower than the previous day. The implied volatity was 27.02, the open interest changed by 80 which increased total open position to 572

On 6 Jan VOLTAS was trading at 1486.20. The strike last trading price was 22.7, which was -4.05 lower than the previous day. The implied volatity was 27.53, the open interest changed by 68 which increased total open position to 495

On 5 Jan VOLTAS was trading at 1476.80. The strike last trading price was 26, which was -24.65 lower than the previous day. The implied volatity was 25.87, the open interest changed by 308 which increased total open position to 427

On 2 Jan VOLTAS was trading at 1430.20. The strike last trading price was 51.2, which was -34.25 lower than the previous day. The implied volatity was 26.68, the open interest changed by 97 which increased total open position to 119

On 1 Jan VOLTAS was trading at 1384.30. The strike last trading price was 85.75, which was -20.35 lower than the previous day. The implied volatity was 30.80, the open interest changed by 7 which increased total open position to 22

On 31 Dec VOLTAS was trading at 1361.20. The strike last trading price was 106.1, which was -10.35 lower than the previous day. The implied volatity was 33.19, the open interest changed by -1 which decreased total open position to 14

On 30 Dec VOLTAS was trading at 1350.70. The strike last trading price was 116.45, which was 23.45 higher than the previous day. The implied volatity was 33.11, the open interest changed by 0 which decreased total open position to 15

On 29 Dec VOLTAS was trading at 1380.10. The strike last trading price was 93, which was 12.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 26 Dec VOLTAS was trading at 1381.10. The strike last trading price was 93, which was 12.75 higher than the previous day. The implied volatity was 33.58, the open interest changed by 3 which increased total open position to 11

On 24 Dec VOLTAS was trading at 1394.70. The strike last trading price was 80.25, which was -50.75 lower than the previous day. The implied volatity was 27.65, the open interest changed by 4 which increased total open position to 8

On 23 Dec VOLTAS was trading at 1385.60. The strike last trading price was 131, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Dec VOLTAS was trading at 1388.00. The strike last trading price was 131, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 19 Dec VOLTAS was trading at 1375.50. The strike last trading price was 131, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 18 Dec VOLTAS was trading at 1401.70. The strike last trading price was 131, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 17 Dec VOLTAS was trading at 1380.50. The strike last trading price was 131, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 16 Dec VOLTAS was trading at 1394.30. The strike last trading price was 131, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 15 Dec VOLTAS was trading at 1388.90. The strike last trading price was 131, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec VOLTAS was trading at 1377.20. The strike last trading price was 131, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec VOLTAS was trading at 1353.40. The strike last trading price was 131, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec VOLTAS was trading at 1340.90. The strike last trading price was 131, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec VOLTAS was trading at 1335.90. The strike last trading price was 131, which was -6.75 lower 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 131, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec VOLTAS was trading at 1327.00. The strike last trading price was 131, which was -6.75 lower 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 131, which was -6.75 lower 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 131, which was -6.75 lower than the previous day. The implied volatity was -, 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 131, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 1 Dec VOLTAS was trading at 1360.40. The strike last trading price was 131, which was -6.75 lower than the previous day. The implied volatity was 39.69, 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 137.75, 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