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 1520 CE
Delta: 0.02 Vega: 0.17 Theta: -0.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1335.90	0.7 ₹ 262.5	-0.05 -18.75	25.92	32 12,000	-7 -2,625	81 30,375

8 Dec	1322.50	0.7 ₹ 262.5	-0.75 -281.25	27.15	56 21,000	-21 -7,875	88 33,000
5 Dec	1327.00	1.45 ₹ 543.75	0 0.00	27.45	1 375	0 0	109 40,875
4 Dec	1329.40	1.45 ₹ 543.75	-0.6 -225.00	-	0 0	-1 -375	0 0
3 Dec	1335.90	1.45 ₹ 543.75	-0.6 -225.00	25.41	21 7,875	0 0	110 41,250
2 Dec	1352.90	2.05 ₹ 768.75	-0.8 -300.00	24.18	22 8,250	-1 -375	110 41,250
1 Dec	1360.40	2.8 ₹ 1,050	-0.95 -356.25	24.15	35 13,125	3 1,125	111 41,625
28 Nov	1376.30	3.45 ₹ 1,293.75	-1.2 -450.00	22.14	53 19,875	-2 -750	108 40,500
27 Nov	1398.00	4.35 ₹ 1,631.25	-0.45 -168.75	21.08	87 32,625	2 750	110 41,250
26 Nov	1387.00	4.8 ₹ 1,800	1.55 581.25	21.55	80 30,000	0 0	108 40,500
25 Nov	1356.30	3.45 ₹ 1,293.75	-0.05 -18.75	22.19	16 6,000	5 1,875	107 40,125
24 Nov	1354.60	3.55 ₹ 1,331.25	-2.55 -956.25	22.55	53 19,875	-6 -2,250	102 38,250
21 Nov	1395.80	6.15 ₹ 2,306.25	-1.95 -731.25	19.82	239 89,625	-133 -49,875	109 40,875
20 Nov	1411.80	8 ₹ 3,000	0.2 75.00	19.41	149 55,875	27 10,125	241 90,375
19 Nov	1401.80	7.95 ₹ 2,981.25	1.7 637.50	20.42	153 57,375	107 40,125	211 79,125
18 Nov	1384.20	6.25 ₹ 2,343.75	1.05 393.75	20.40	83 31,125	23 8,625	68 25,500
17 Nov	1373.90	5.25 ₹ 1,968.75	1.35 506.25	20.53	47 17,625	34 12,750	37 13,875
14 Nov	1350.90	3.9 ₹ 1,462.5	-47.65 -17868.75	20.87	5 1,875	0 0	0 0
13 Nov	1336.90	51.55 ₹ 19,331.25	0 0.00	8.83	0 0	0 0	0 0
12 Nov	1337.60	51.55 ₹ 19,331.25	0 0.00	8.77	0 0	0 0	0 0
11 Nov	1303.80	51.55 ₹ 19,331.25	0 0.00	9.78	0 0	0 0	0 0
10 Nov	1340.70	51.55 ₹ 19,331.25	0 0.00	8.02	0 0	0 0	0 0
7 Nov	1321.50	51.55 ₹ 19,331.25	0 0.00	8.59	0 0	0 0	0 0
6 Nov	1292.40	51.55 ₹ 19,331.25	0 0.00	9.79	0 0	0 0	0 0
4 Nov	1359.40	51.55 ₹ 19,331.25	0 0.00	-	0 0	0 0	0 0
3 Nov	1365.70	51.55 ₹ 19,331.25	0 0.00	-	0 0	0 0	0 0
29 Oct	1418.80	51.55 ₹ 19,331.25	0 0.00	3.44	0 0	0 0	0 0
17 Oct	1426.60	51.55 ₹ 19,331.25	0 0.00	-	0 0	0 0	0 0
16 Oct	1415.60	51.55 ₹ 19,331.25	0 0.00	-	0 0	0 0	0 0
14 Oct	1391.70	51.55 ₹ 19,331.25	0 0.00	-	0 0	0 0	0 0
13 Oct	1378.50	51.55 ₹ 19,331.25	0 0.00	-	0 0	0 0	0 0
10 Oct	1417.30	51.55 ₹ 19,331.25	0 0.00	-	0 0	0 0	0 0
9 Oct	1382.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1367.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1372.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1366.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1360.40	0 ₹ 0	0 0.00	4.61	0 0	0 0	0 0

For Voltas Ltd - strike price 1520 expiring on 30DEC2025

Delta for 1520 CE is 0.02

Historical price for 1520 CE is as follows

On 9 Dec VOLTAS was trading at 1335.90. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 25.92, the open interest changed by -7 which decreased total open position to 81

On 8 Dec VOLTAS was trading at 1322.50. The strike last trading price was 0.7, which was -0.75 lower than the previous day. The implied volatity was 27.15, the open interest changed by -21 which decreased total open position to 88

On 5 Dec VOLTAS was trading at 1327.00. The strike last trading price was 1.45, which was 0 lower than the previous day. The implied volatity was 27.45, the open interest changed by 0 which decreased total open position to 109

On 4 Dec VOLTAS was trading at 1329.40. The strike last trading price was 1.45, which was -0.6 lower 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 1.45, which was -0.6 lower than the previous day. The implied volatity was 25.41, the open interest changed by 0 which decreased total open position to 110

On 2 Dec VOLTAS was trading at 1352.90. The strike last trading price was 2.05, which was -0.8 lower than the previous day. The implied volatity was 24.18, the open interest changed by -1 which decreased total open position to 110

On 1 Dec VOLTAS was trading at 1360.40. The strike last trading price was 2.8, which was -0.95 lower than the previous day. The implied volatity was 24.15, the open interest changed by 3 which increased total open position to 111

On 28 Nov VOLTAS was trading at 1376.30. The strike last trading price was 3.45, which was -1.2 lower than the previous day. The implied volatity was 22.14, the open interest changed by -2 which decreased total open position to 108

On 27 Nov VOLTAS was trading at 1398.00. The strike last trading price was 4.35, which was -0.45 lower than the previous day. The implied volatity was 21.08, the open interest changed by 2 which increased total open position to 110

On 26 Nov VOLTAS was trading at 1387.00. The strike last trading price was 4.8, which was 1.55 higher than the previous day. The implied volatity was 21.55, the open interest changed by 0 which decreased total open position to 108

On 25 Nov VOLTAS was trading at 1356.30. The strike last trading price was 3.45, which was -0.05 lower than the previous day. The implied volatity was 22.19, the open interest changed by 5 which increased total open position to 107

On 24 Nov VOLTAS was trading at 1354.60. The strike last trading price was 3.55, which was -2.55 lower than the previous day. The implied volatity was 22.55, the open interest changed by -6 which decreased total open position to 102

On 21 Nov VOLTAS was trading at 1395.80. The strike last trading price was 6.15, which was -1.95 lower than the previous day. The implied volatity was 19.82, the open interest changed by -133 which decreased total open position to 109

On 20 Nov VOLTAS was trading at 1411.80. The strike last trading price was 8, which was 0.2 higher than the previous day. The implied volatity was 19.41, the open interest changed by 27 which increased total open position to 241

On 19 Nov VOLTAS was trading at 1401.80. The strike last trading price was 7.95, which was 1.7 higher than the previous day. The implied volatity was 20.42, the open interest changed by 107 which increased total open position to 211

On 18 Nov VOLTAS was trading at 1384.20. The strike last trading price was 6.25, which was 1.05 higher than the previous day. The implied volatity was 20.40, the open interest changed by 23 which increased total open position to 68

On 17 Nov VOLTAS was trading at 1373.90. The strike last trading price was 5.25, which was 1.35 higher than the previous day. The implied volatity was 20.53, the open interest changed by 34 which increased total open position to 37

On 14 Nov VOLTAS was trading at 1350.90. The strike last trading price was 3.9, which was -47.65 lower than the previous day. The implied volatity was 20.87, 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 51.55, which was 0 lower than the previous day. The implied volatity was 8.83, 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 51.55, which was 0 lower than the previous day. The implied volatity was 8.77, 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 51.55, which was 0 lower than the previous day. The implied volatity was 9.78, 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 51.55, which was 0 lower than the previous day. The implied volatity was 8.02, 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 51.55, which was 0 lower than the previous day. The implied volatity was 8.59, 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 51.55, which was 0 lower than the previous day. The implied volatity was 9.79, 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 51.55, 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 51.55, 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 51.55, which was 0 lower than the previous day. The implied volatity was 3.44, the open interest changed by 0 which decreased total open position to 0

On 17 Oct VOLTAS was trading at 1426.60. The strike last trading price was 51.55, 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 16 Oct VOLTAS was trading at 1415.60. The strike last trading price was 51.55, 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 Oct VOLTAS was trading at 1391.70. The strike last trading price was 51.55, 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 Oct VOLTAS was trading at 1378.50. The strike last trading price was 51.55, 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 Oct VOLTAS was trading at 1417.30. The strike last trading price was 51.55, 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 9 Oct VOLTAS was trading at 1382.00. 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

On 8 Oct VOLTAS was trading at 1367.30. 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

On 7 Oct VOLTAS was trading at 1372.20. 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

On 6 Oct VOLTAS was trading at 1366.70. 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

On 3 Oct VOLTAS was trading at 1360.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.61, the open interest changed by 0 which decreased total open position to 0

VOLTAS 30DEC2025 1520 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1335.90	151.65 ₹ 56,868.75	-2.35 -881.25	-	0 0	0 0	0 0
8 Dec	1322.50	151.65 ₹ 56,868.75	-2.35 -881.25	-	0 0	0 0	10 3,750
5 Dec	1327.00	151.65 ₹ 56,868.75	-2.35 -881.25	-	0 0	0 0	0 0
4 Dec	1329.40	151.65 ₹ 56,868.75	-2.35 -881.25	-	0 0	0 0	0 0
3 Dec	1335.90	151.65 ₹ 56,868.75	-2.35 -881.25	-	0 0	0 0	0 0
2 Dec	1352.90	151.65 ₹ 56,868.75	-2.35 -881.25	-	0 0	0 0	0 0
1 Dec	1360.40	151.65 ₹ 56,868.75	-2.35 -881.25	-	0 0	9 3,375	0 0
28 Nov	1376.30	151.65 ₹ 56,868.75	-2.35 -881.25	38.43	12 4,500	8 3,000	9 3,375
27 Nov	1398.00	154 ₹ 57,750	-41.05 -15393.75	-	0 0	0 0	0 0
26 Nov	1387.00	154 ₹ 57,750	-41.05 -15393.75	-	0 0	0 0	0 0
25 Nov	1356.30	154 ₹ 57,750	-41.05 -15393.75	-	0 0	0 0	0 0
24 Nov	1354.60	154 ₹ 57,750	-41.05 -15393.75	-	0 0	1 375	0 0
21 Nov	1395.80	154 ₹ 57,750	-41.05 -15393.75	48.55	1 375	0 0	0 0
20 Nov	1411.80	195.05 ₹ 73,143.75	0 0.00	-	0 0	0 0	0 0
19 Nov	1401.80	195.05 ₹ 73,143.75	0 0.00	-	0 0	0 0	0 0
18 Nov	1384.20	195.05 ₹ 73,143.75	0 0.00	-	0 0	0 0	0 0
17 Nov	1373.90	195.05 ₹ 73,143.75	0 0.00	-	0 0	0 0	0 0
14 Nov	1350.90	195.05 ₹ 73,143.75	0 0.00	-	0 0	0 0	0 0
13 Nov	1336.90	195.05 ₹ 73,143.75	0 0.00	-	0 0	0 0	0 0
12 Nov	1337.60	195.05 ₹ 73,143.75	0 0.00	-	0 0	0 0	0 0
11 Nov	1303.80	195.05 ₹ 73,143.75	0 0.00	-	0 0	0 0	0 0
10 Nov	1340.70	195.05 ₹ 73,143.75	0 0.00	-	0 0	0 0	0 0
7 Nov	1321.50	195.05 ₹ 73,143.75	0 0.00	-	0 0	0 0	0 0
6 Nov	1292.40	195.05 ₹ 73,143.75	0 0.00	-	0 0	0 0	0 0
4 Nov	1359.40	195.05 ₹ 73,143.75	0 0.00	-	0 0	0 0	0 0
3 Nov	1365.70	195.05 ₹ 73,143.75	0 0.00	-	0 0	0 0	0 0
29 Oct	1418.80	195.05 ₹ 73,143.75	0 0.00	-	0 0	0 0	0 0
17 Oct	1426.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	1415.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1391.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1378.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1417.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1382.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1367.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1372.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1366.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1360.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Voltas Ltd - strike price 1520 expiring on 30DEC2025

Delta for 1520 PE is -

Historical price for 1520 PE is as follows

On 9 Dec VOLTAS was trading at 1335.90. The strike last trading price was 151.65, which was -2.35 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 151.65, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 5 Dec VOLTAS was trading at 1327.00. The strike last trading price was 151.65, which was -2.35 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 151.65, which was -2.35 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 151.65, which was -2.35 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 151.65, which was -2.35 lower than the previous day. The implied volatity was -, 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 151.65, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 28 Nov VOLTAS was trading at 1376.30. The strike last trading price was 151.65, which was -2.35 lower than the previous day. The implied volatity was 38.43, the open interest changed by 8 which increased total open position to 9

On 27 Nov VOLTAS was trading at 1398.00. The strike last trading price was 154, which was -41.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov VOLTAS was trading at 1387.00. The strike last trading price was 154, which was -41.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov VOLTAS was trading at 1356.30. The strike last trading price was 154, which was -41.05 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 154, which was -41.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov VOLTAS was trading at 1395.80. The strike last trading price was 154, which was -41.05 lower than the previous day. The implied volatity was 48.55, the open interest changed by 0 which decreased total open position to 0

On 20 Nov VOLTAS was trading at 1411.80. The strike last trading price was 195.05, 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 19 Nov VOLTAS was trading at 1401.80. The strike last trading price was 195.05, 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 18 Nov VOLTAS was trading at 1384.20. The strike last trading price was 195.05, 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 195.05, 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 195.05, 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 195.05, 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 195.05, 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 195.05, 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 195.05, 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 195.05, 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 195.05, 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 195.05, 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 195.05, 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 195.05, 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 Oct VOLTAS was trading at 1426.60. 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

On 16 Oct VOLTAS was trading at 1415.60. 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

On 14 Oct VOLTAS was trading at 1391.70. 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

On 13 Oct VOLTAS was trading at 1378.50. 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

On 10 Oct VOLTAS was trading at 1417.30. 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

On 3 Oct VOLTAS was trading at 1360.40. 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

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