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 1500 CE
Delta: 0.04 Vega: 0.26 Theta: -0.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1335.90	1.2 ₹ 450	0.1 37.50	25.87	93 34,875	-9 -3,375	411 1,54,125
8 Dec	1322.50	1.1 ₹ 412.5	-0.05 -18.75	26.85	179 67,125	18 6,750	420 1,57,500
5 Dec	1327.00	1.2 ₹ 450	-0.25 -93.75	24.40	69 25,875	-13 -4,875	403 1,51,125
4 Dec	1329.40	1.4 ₹ 525	-0.6 -225.00	24.40	105 39,375	-27 -10,125	415 1,55,625
3 Dec	1335.90	2.05 ₹ 768.75	-0.9 -337.50	24.83	228 85,500	-24 -9,000	443 1,66,125
2 Dec	1352.90	2.9 ₹ 1,087.5	-0.95 -356.25	23.61	164 61,500	-13 -4,875	466 1,74,750
1 Dec	1360.40	3.9 ₹ 1,462.5	-1.25 -468.75	23.58	174 65,250	14 5,250	478 1,79,250
28 Nov	1376.30	4.75 ₹ 1,781.25	-1.55 -581.25	21.50	322 1,20,750	-1 -375	464 1,74,000
27 Nov	1398.00	5.9 ₹ 2,212.5	-0.6 -225.00	20.33	611 2,29,125	-15 -5,625	459 1,72,125
26 Nov	1387.00	6.5 ₹ 2,437.5	2.35 881.25	20.89	460 1,72,500	-68 -25,500	474 1,77,750
25 Nov	1356.30	4.25 ₹ 1,593.75	-0.2 -75.00	21.01	179 67,125	20 7,500	542 2,03,250
24 Nov	1354.60	4.45 ₹ 1,668.75	-3.2 -1200.00	21.53	449 1,68,375	43 16,125	523 1,96,125
21 Nov	1395.80	7.45 ₹ 2,793.75	-3.2 -1200.00	18.48	280 1,05,000	92 34,500	479 1,79,625
20 Nov	1411.80	11.3 ₹ 4,237.5	1.8 675.00	19.22	340 1,27,500	41 15,375	392 1,47,000
19 Nov	1401.80	9.7 ₹ 3,637.5	1.7 637.50	19.23	207 77,625	117 43,875	350 1,31,250
18 Nov	1384.20	8.1 ₹ 3,037.5	1.35 506.25	19.66	237 88,875	40 15,000	232 87,000
17 Nov	1373.90	7 ₹ 2,625	1.45 543.75	19.98	237 88,875	37 13,875	193 72,375
14 Nov	1350.90	5.9 ₹ 2,212.5	-2.35 -881.25	21.15	278 1,04,250	72 27,000	157 58,875
13 Nov	1336.90	6.9 ₹ 2,587.5	-0.75 -281.25	24.80	51 19,125	9 3,375	83 31,125
12 Nov	1337.60	8.05 ₹ 3,018.75	2.2 825.00	25.89	57 21,375	21 7,875	73 27,375
11 Nov	1303.80	5.85 ₹ 2,193.75	-2.4 -900.00	26.12	46 17,250	5 1,875	52 19,500
10 Nov	1340.70	7.7 ₹ 2,887.5	-0.3 -112.50	23.38	70 26,250	46 17,250	47 17,625
7 Nov	1321.50	8 ₹ 3,000	-56.6 -21225.00	25.11	1 375	0 0	0 0

6 Nov	1292.40	64.6 ₹ 24,225	0 0.00	8.99	0 0	0 0	0 0
4 Nov	1359.40	64.6 ₹ 24,225	0 0.00	-	0 0	0 0	0 0
3 Nov	1365.70	64.6 ₹ 24,225	0 0.00	-	0 0	0 0	0 0
29 Oct	1418.80	64.6 ₹ 24,225	0 0.00	2.56	0 0	0 0	0 0

For Voltas Ltd - strike price 1500 expiring on 30DEC2025

Delta for 1500 CE is 0.04

Historical price for 1500 CE is as follows

On 9 Dec VOLTAS was trading at 1335.90. The strike last trading price was 1.2, which was 0.1 higher than the previous day. The implied volatity was 25.87, the open interest changed by -9 which decreased total open position to 411

On 8 Dec VOLTAS was trading at 1322.50. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was 26.85, the open interest changed by 18 which increased total open position to 420

On 5 Dec VOLTAS was trading at 1327.00. The strike last trading price was 1.2, which was -0.25 lower than the previous day. The implied volatity was 24.40, the open interest changed by -13 which decreased total open position to 403

On 4 Dec VOLTAS was trading at 1329.40. The strike last trading price was 1.4, which was -0.6 lower than the previous day. The implied volatity was 24.40, the open interest changed by -27 which decreased total open position to 415

On 3 Dec VOLTAS was trading at 1335.90. The strike last trading price was 2.05, which was -0.9 lower than the previous day. The implied volatity was 24.83, the open interest changed by -24 which decreased total open position to 443

On 2 Dec VOLTAS was trading at 1352.90. The strike last trading price was 2.9, which was -0.95 lower than the previous day. The implied volatity was 23.61, the open interest changed by -13 which decreased total open position to 466

On 1 Dec VOLTAS was trading at 1360.40. The strike last trading price was 3.9, which was -1.25 lower than the previous day. The implied volatity was 23.58, the open interest changed by 14 which increased total open position to 478

On 28 Nov VOLTAS was trading at 1376.30. The strike last trading price was 4.75, which was -1.55 lower than the previous day. The implied volatity was 21.50, the open interest changed by -1 which decreased total open position to 464

On 27 Nov VOLTAS was trading at 1398.00. The strike last trading price was 5.9, which was -0.6 lower than the previous day. The implied volatity was 20.33, the open interest changed by -15 which decreased total open position to 459

On 26 Nov VOLTAS was trading at 1387.00. The strike last trading price was 6.5, which was 2.35 higher than the previous day. The implied volatity was 20.89, the open interest changed by -68 which decreased total open position to 474

On 25 Nov VOLTAS was trading at 1356.30. The strike last trading price was 4.25, which was -0.2 lower than the previous day. The implied volatity was 21.01, the open interest changed by 20 which increased total open position to 542

On 24 Nov VOLTAS was trading at 1354.60. The strike last trading price was 4.45, which was -3.2 lower than the previous day. The implied volatity was 21.53, the open interest changed by 43 which increased total open position to 523

On 21 Nov VOLTAS was trading at 1395.80. The strike last trading price was 7.45, which was -3.2 lower than the previous day. The implied volatity was 18.48, the open interest changed by 92 which increased total open position to 479

On 20 Nov VOLTAS was trading at 1411.80. The strike last trading price was 11.3, which was 1.8 higher than the previous day. The implied volatity was 19.22, the open interest changed by 41 which increased total open position to 392

On 19 Nov VOLTAS was trading at 1401.80. The strike last trading price was 9.7, which was 1.7 higher than the previous day. The implied volatity was 19.23, the open interest changed by 117 which increased total open position to 350

On 18 Nov VOLTAS was trading at 1384.20. The strike last trading price was 8.1, which was 1.35 higher than the previous day. The implied volatity was 19.66, the open interest changed by 40 which increased total open position to 232

On 17 Nov VOLTAS was trading at 1373.90. The strike last trading price was 7, which was 1.45 higher than the previous day. The implied volatity was 19.98, the open interest changed by 37 which increased total open position to 193

On 14 Nov VOLTAS was trading at 1350.90. The strike last trading price was 5.9, which was -2.35 lower than the previous day. The implied volatity was 21.15, the open interest changed by 72 which increased total open position to 157

On 13 Nov VOLTAS was trading at 1336.90. The strike last trading price was 6.9, which was -0.75 lower than the previous day. The implied volatity was 24.80, the open interest changed by 9 which increased total open position to 83

On 12 Nov VOLTAS was trading at 1337.60. The strike last trading price was 8.05, which was 2.2 higher than the previous day. The implied volatity was 25.89, the open interest changed by 21 which increased total open position to 73

On 11 Nov VOLTAS was trading at 1303.80. The strike last trading price was 5.85, which was -2.4 lower than the previous day. The implied volatity was 26.12, the open interest changed by 5 which increased total open position to 52

On 10 Nov VOLTAS was trading at 1340.70. The strike last trading price was 7.7, which was -0.3 lower than the previous day. The implied volatity was 23.38, the open interest changed by 46 which increased total open position to 47

On 7 Nov VOLTAS was trading at 1321.50. The strike last trading price was 8, which was -56.6 lower than the previous day. The implied volatity was 25.11, 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 64.6, which was 0 lower than the previous day. The implied volatity was 8.99, 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 64.6, 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 64.6, 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 64.6, which was 0 lower than the previous day. The implied volatity was 2.56, the open interest changed by 0 which decreased total open position to 0

VOLTAS 30DEC2025 1500 PE
Delta: -0.84 Vega: 0.79 Theta: -0.50 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1335.90	170.9 ₹ 64,087.5	-0.8 -300.00	45.46	3 1,125	-1 -375	179 67,125
8 Dec	1322.50	171.7 ₹ 64,387.5	28.8 10800.00	-	0 0	0 0	180 67,500
5 Dec	1327.00	171.7 ₹ 64,387.5	28.8 10800.00	-	0 0	3 1,125	0 0
4 Dec	1329.40	171.7 ₹ 64,387.5	28.8 10800.00	38.47	7 2,625	2 750	179 67,125
3 Dec	1335.90	142.1 ₹ 53,287.5	12.3 4612.50	-	0 0	0 0	0 0
2 Dec	1352.90	142.1 ₹ 53,287.5	12.3 4612.50	-	0 0	6 2,250	0 0
1 Dec	1360.40	142.1 ₹ 53,287.5	12.3 4612.50	35.80	24 9,000	7 2,625	178 66,750
28 Nov	1376.30	132.5 ₹ 49,687.5	1.3 487.50	35.75	21 7,875	6 2,250	172 64,500
27 Nov	1398.00	131.4 ₹ 49,275	11.25 4218.75	42.01	28 10,500	6 2,250	167 62,625
26 Nov	1387.00	120.15 ₹ 45,056.25	-38 -14250.00	32.92	53 19,875	-25 -9,375	160 60,000
25 Nov	1356.30	160 ₹ 60,000	-2.95 -1106.25	49.49	22 8,250	18 6,750	184 69,000
24 Nov	1354.60	162.4 ₹ 60,900	23.7 8887.50	48.54	111 41,625	33 12,375	164 61,500
21 Nov	1395.80	138.4 ₹ 51,900	13.7 5137.50	47.43	119 44,625	54 20,250	131 49,125
20 Nov	1411.80	124.2 ₹ 46,575	-16.45 -6168.75	43.43	70 26,250	45 16,875	76 28,500
19 Nov	1401.80	140 ₹ 52,500	-10.8 -4050.00	48.58	13 4,875	7 2,625	32 12,000
18 Nov	1384.20	150.8 ₹ 56,550	-16.2 -6075.00	49.51	20 7,500	12 4,500	24 9,000
17 Nov	1373.90	167 ₹ 62,625	46.5 17437.50	54.17	12 4,500	4 1,500	4 1,500
14 Nov	1350.90	120.5 ₹ 45,187.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1336.90	120.5 ₹ 45,187.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1337.60	120.5 ₹ 45,187.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1303.80	120.5 ₹ 45,187.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1340.70	120.5 ₹ 45,187.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1321.50	120.5 ₹ 45,187.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1292.40	120.5 ₹ 45,187.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1359.40	120.5 ₹ 45,187.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1365.70	120.5 ₹ 45,187.5	0 0.00	-	0 0	0 0	0 0
29 Oct	1418.80	120.5 ₹ 45,187.5	0 0.00	-	0 0	0 0	0 0

For Voltas Ltd - strike price 1500 expiring on 30DEC2025

Delta for 1500 PE is -0.84

Historical price for 1500 PE is as follows

On 9 Dec VOLTAS was trading at 1335.90. The strike last trading price was 170.9, which was -0.8 lower than the previous day. The implied volatity was 45.46, the open interest changed by -1 which decreased total open position to 179

On 8 Dec VOLTAS was trading at 1322.50. The strike last trading price was 171.7, which was 28.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 180

On 5 Dec VOLTAS was trading at 1327.00. The strike last trading price was 171.7, which was 28.8 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 4 Dec VOLTAS was trading at 1329.40. The strike last trading price was 171.7, which was 28.8 higher than the previous day. The implied volatity was 38.47, the open interest changed by 2 which increased total open position to 179

On 3 Dec VOLTAS was trading at 1335.90. The strike last trading price was 142.1, which was 12.3 higher 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 142.1, which was 12.3 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 1 Dec VOLTAS was trading at 1360.40. The strike last trading price was 142.1, which was 12.3 higher than the previous day. The implied volatity was 35.80, the open interest changed by 7 which increased total open position to 178

On 28 Nov VOLTAS was trading at 1376.30. The strike last trading price was 132.5, which was 1.3 higher than the previous day. The implied volatity was 35.75, the open interest changed by 6 which increased total open position to 172

On 27 Nov VOLTAS was trading at 1398.00. The strike last trading price was 131.4, which was 11.25 higher than the previous day. The implied volatity was 42.01, the open interest changed by 6 which increased total open position to 167

On 26 Nov VOLTAS was trading at 1387.00. The strike last trading price was 120.15, which was -38 lower than the previous day. The implied volatity was 32.92, the open interest changed by -25 which decreased total open position to 160

On 25 Nov VOLTAS was trading at 1356.30. The strike last trading price was 160, which was -2.95 lower than the previous day. The implied volatity was 49.49, the open interest changed by 18 which increased total open position to 184

On 24 Nov VOLTAS was trading at 1354.60. The strike last trading price was 162.4, which was 23.7 higher than the previous day. The implied volatity was 48.54, the open interest changed by 33 which increased total open position to 164

On 21 Nov VOLTAS was trading at 1395.80. The strike last trading price was 138.4, which was 13.7 higher than the previous day. The implied volatity was 47.43, the open interest changed by 54 which increased total open position to 131

On 20 Nov VOLTAS was trading at 1411.80. The strike last trading price was 124.2, which was -16.45 lower than the previous day. The implied volatity was 43.43, the open interest changed by 45 which increased total open position to 76

On 19 Nov VOLTAS was trading at 1401.80. The strike last trading price was 140, which was -10.8 lower than the previous day. The implied volatity was 48.58, the open interest changed by 7 which increased total open position to 32

On 18 Nov VOLTAS was trading at 1384.20. The strike last trading price was 150.8, which was -16.2 lower than the previous day. The implied volatity was 49.51, the open interest changed by 12 which increased total open position to 24

On 17 Nov VOLTAS was trading at 1373.90. The strike last trading price was 167, which was 46.5 higher than the previous day. The implied volatity was 54.17, the open interest changed by 4 which increased total open position to 4

On 14 Nov VOLTAS was trading at 1350.90. The strike last trading price was 120.5, 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 13 Nov VOLTAS was trading at 1336.90. The strike last trading price was 120.5, 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 12 Nov VOLTAS was trading at 1337.60. The strike last trading price was 120.5, 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 11 Nov VOLTAS was trading at 1303.80. The strike last trading price was 120.5, 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 10 Nov VOLTAS was trading at 1340.70. The strike last trading price was 120.5, 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 7 Nov VOLTAS was trading at 1321.50. The strike last trading price was 120.5, 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 6 Nov VOLTAS was trading at 1292.40. The strike last trading price was 120.5, 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 4 Nov VOLTAS was trading at 1359.40. The strike last trading price was 120.5, 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 120.5, 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 29 Oct VOLTAS was trading at 1418.80. The strike last trading price was 120.5, 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

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