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 1540 CE
Delta: 0.02 Vega: 0.16 Theta: -0.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1335.90	0.65 ₹ 243.75	0.05 18.75	27.85	55 20,625	-14 -5,250	110 41,250
8 Dec	1322.50	0.6 ₹ 225	-0.3 -112.50	28.66	4 1,500	0 0	128 48,000
5 Dec	1327.00	0.9 ₹ 337.5	-0.1 -37.50	-	0 0	-3 -1,125	0 0
4 Dec	1329.40	0.9 ₹ 337.5	-0.1 -37.50	26.76	10 3,750	-2 -750	129 48,375
3 Dec	1335.90	1 ₹ 375	-0.4 -150.00	25.87	60 22,500	-29 -10,875	132 49,500
2 Dec	1352.90	1.4 ₹ 525	-0.45 -168.75	24.59	22 8,250	-3 -1,125	161 60,375

1 Dec	1360.40	1.85 ₹ 693.75	-0.75 -281.25	24.30	57 21,375	15 5,625	164 61,500
28 Nov	1376.30	2.6 ₹ 975	-0.85 -318.75	22.94	36 13,500	3 1,125	149 55,875
27 Nov	1398.00	3.2 ₹ 1,200	-0.4 -150.00	21.77	113 42,375	2 750	145 54,375
26 Nov	1387.00	3.65 ₹ 1,368.75	1.2 450.00	22.34	122 45,750	26 9,750	135 50,625
25 Nov	1356.30	2.55 ₹ 956.25	-0.2 -75.00	22.79	29 10,875	11 4,125	109 40,875
24 Nov	1354.60	2.75 ₹ 1,031.25	-1.85 -693.75	23.34	39 14,625	13 4,875	98 36,750
21 Nov	1395.80	4.6 ₹ 1,725	-2.25 -843.75	20.46	62 23,250	-10 -3,750	84 31,500
20 Nov	1411.80	6.95 ₹ 2,606.25	0.85 318.75	20.96	45 16,875	8 3,000	89 33,375
19 Nov	1401.80	6.4 ₹ 2,400	1.15 431.25	21.38	162 60,750	74 27,750	83 31,125
18 Nov	1384.20	5.35 ₹ 2,006.25	-45.8 -17175.00	21.70	17 6,375	8 3,000	8 3,000
17 Nov	1373.90	51.15 ₹ 19,181.25	0 0.00	7.75	0 0	0 0	0 0
14 Nov	1350.90	51.15 ₹ 19,181.25	0 0.00	8.56	0 0	0 0	0 0
13 Nov	1336.90	51.15 ₹ 19,181.25	0 0.00	9.54	0 0	0 0	0 0
12 Nov	1337.60	51.15 ₹ 19,181.25	0 0.00	9.58	0 0	0 0	0 0
11 Nov	1303.80	51.15 ₹ 19,181.25	0 0.00	10.52	0 0	0 0	0 0
10 Nov	1340.70	51.15 ₹ 19,181.25	0 0.00	8.83	0 0	0 0	0 0
7 Nov	1321.50	51.15 ₹ 19,181.25	0 0.00	9.36	0 0	0 0	0 0
6 Nov	1292.40	51.15 ₹ 19,181.25	0 0.00	10.49	0 0	0 0	0 0
4 Nov	1359.40	51.15 ₹ 19,181.25	0 0.00	-	0 0	0 0	0 0
3 Nov	1365.70	51.15 ₹ 19,181.25	0 0.00	-	0 0	0 0	0 0
29 Oct	1418.80	51.15 ₹ 19,181.25	0 0.00	4.01	0 0	0 0	0 0

For Voltas Ltd - strike price 1540 expiring on 30DEC2025

Delta for 1540 CE is 0.02

Historical price for 1540 CE is as follows

On 9 Dec VOLTAS was trading at 1335.90. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 27.85, the open interest changed by -14 which decreased total open position to 110

On 8 Dec VOLTAS was trading at 1322.50. The strike last trading price was 0.6, which was -0.3 lower than the previous day. The implied volatity was 28.66, the open interest changed by 0 which decreased total open position to 128

On 5 Dec VOLTAS was trading at 1327.00. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 4 Dec VOLTAS was trading at 1329.40. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 26.76, the open interest changed by -2 which decreased total open position to 129

On 3 Dec VOLTAS was trading at 1335.90. The strike last trading price was 1, which was -0.4 lower than the previous day. The implied volatity was 25.87, the open interest changed by -29 which decreased total open position to 132

On 2 Dec VOLTAS was trading at 1352.90. The strike last trading price was 1.4, which was -0.45 lower than the previous day. The implied volatity was 24.59, the open interest changed by -3 which decreased total open position to 161

On 1 Dec VOLTAS was trading at 1360.40. The strike last trading price was 1.85, which was -0.75 lower than the previous day. The implied volatity was 24.30, the open interest changed by 15 which increased total open position to 164

On 28 Nov VOLTAS was trading at 1376.30. The strike last trading price was 2.6, which was -0.85 lower than the previous day. The implied volatity was 22.94, the open interest changed by 3 which increased total open position to 149

On 27 Nov VOLTAS was trading at 1398.00. The strike last trading price was 3.2, which was -0.4 lower than the previous day. The implied volatity was 21.77, the open interest changed by 2 which increased total open position to 145

On 26 Nov VOLTAS was trading at 1387.00. The strike last trading price was 3.65, which was 1.2 higher than the previous day. The implied volatity was 22.34, the open interest changed by 26 which increased total open position to 135

On 25 Nov VOLTAS was trading at 1356.30. The strike last trading price was 2.55, which was -0.2 lower than the previous day. The implied volatity was 22.79, the open interest changed by 11 which increased total open position to 109

On 24 Nov VOLTAS was trading at 1354.60. The strike last trading price was 2.75, which was -1.85 lower than the previous day. The implied volatity was 23.34, the open interest changed by 13 which increased total open position to 98

On 21 Nov VOLTAS was trading at 1395.80. The strike last trading price was 4.6, which was -2.25 lower than the previous day. The implied volatity was 20.46, the open interest changed by -10 which decreased total open position to 84

On 20 Nov VOLTAS was trading at 1411.80. The strike last trading price was 6.95, which was 0.85 higher than the previous day. The implied volatity was 20.96, the open interest changed by 8 which increased total open position to 89

On 19 Nov VOLTAS was trading at 1401.80. The strike last trading price was 6.4, which was 1.15 higher than the previous day. The implied volatity was 21.38, the open interest changed by 74 which increased total open position to 83

On 18 Nov VOLTAS was trading at 1384.20. The strike last trading price was 5.35, which was -45.8 lower than the previous day. The implied volatity was 21.70, the open interest changed by 8 which increased total open position to 8

On 17 Nov VOLTAS was trading at 1373.90. The strike last trading price was 51.15, which was 0 lower than the previous day. The implied volatity was 7.75, 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 51.15, which was 0 lower than the previous day. The implied volatity was 8.56, 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 51.15, which was 0 lower than the previous day. The implied volatity was 9.54, 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 51.15, which was 0 lower than the previous day. The implied volatity was 9.58, 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 51.15, which was 0 lower than the previous day. The implied volatity was 10.52, 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 51.15, 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 7 Nov VOLTAS was trading at 1321.50. The strike last trading price was 51.15, which was 0 lower than the previous day. The implied volatity was 9.36, 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 51.15, which was 0 lower than the previous day. The implied volatity was 10.49, 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 51.15, 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 51.15, 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 51.15, which was 0 lower than the previous day. The implied volatity was 4.01, the open interest changed by 0 which decreased total open position to 0

VOLTAS 30DEC2025 1540 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1335.90	202.75 ₹ 76,031.25	-1.4 -525.00	-	0 0	0 0	0 0
8 Dec	1322.50	202.75 ₹ 76,031.25	-1.4 -525.00	-	0 0	0 0	12 4,500
5 Dec	1327.00	202.75 ₹ 76,031.25	-1.4 -525.00	-	0 0	0 0	0 0
4 Dec	1329.40	202.75 ₹ 76,031.25	-1.4 -525.00	-	0 0	0 0	0 0
3 Dec	1335.90	202.75 ₹ 76,031.25	-1.4 -525.00	-	0 0	0 0	0 0
2 Dec	1352.90	202.75 ₹ 76,031.25	-1.4 -525.00	-	0 0	0 0	0 0
1 Dec	1360.40	202.75 ₹ 76,031.25	-1.4 -525.00	-	0 0	0 0	0 0
28 Nov	1376.30	202.75 ₹ 76,031.25	-1.4 -525.00	-	0 0	0 0	0 0
27 Nov	1398.00	202.75 ₹ 76,031.25	-1.4 -525.00	-	0 0	0 0	0 0
26 Nov	1387.00	202.75 ₹ 76,031.25	-1.4 -525.00	-	0 0	0 0	0 0
25 Nov	1356.30	202.75 ₹ 76,031.25	-1.4 -525.00	58.31	1 375	0 0	12 4,500
24 Nov	1354.60	204.15 ₹ 76,556.25	29.4 11025.00	56.52	7 2,625	6 2,250	11 4,125
21 Nov	1395.80	174.75 ₹ 65,531.25	28.15 10556.25	52.49	1 375	0 0	5 1,875
20 Nov	1411.80	159.4 ₹ 59,775	12.8 4800.00	47.95	7 2,625	5 1,875	5 1,875
19 Nov	1401.80	146.6 ₹ 54,975	0 0.00	-	0 0	0 0	0 0
18 Nov	1384.20	146.6 ₹ 54,975	0 0.00	-	0 0	0 0	0 0
17 Nov	1373.90	146.6 ₹ 54,975	0 0.00	-	0 0	0 0	0 0
14 Nov	1350.90	146.6 ₹ 54,975	0 0.00	-	0 0	0 0	0 0
13 Nov	1336.90	146.6 ₹ 54,975	0 0.00	-	0 0	0 0	0 0
12 Nov	1337.60	146.6 ₹ 54,975	0 0.00	-	0 0	0 0	0 0
11 Nov	1303.80	146.6 ₹ 54,975	0 0.00	-	0 0	0 0	0 0
10 Nov	1340.70	146.6 ₹ 54,975	0 0.00	-	0 0	0 0	0 0
7 Nov	1321.50	146.6 ₹ 54,975	0 0.00	-	0 0	0 0	0 0
6 Nov	1292.40	146.6 ₹ 54,975	0 0.00	-	0 0	0 0	0 0
4 Nov	1359.40	146.6 ₹ 54,975	0 0.00	-	0 0	0 0	0 0
3 Nov	1365.70	146.6 ₹ 54,975	0 0.00	-	0 0	0 0	0 0
29 Oct	1418.80	146.6 ₹ 54,975	0 0.00	-	0 0	0 0	0 0

For Voltas Ltd - strike price 1540 expiring on 30DEC2025

Delta for 1540 PE is -

Historical price for 1540 PE is as follows

On 9 Dec VOLTAS was trading at 1335.90. The strike last trading price was 202.75, which was -1.4 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 202.75, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 5 Dec VOLTAS was trading at 1327.00. The strike last trading price was 202.75, which was -1.4 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 202.75, which was -1.4 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 202.75, which was -1.4 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 202.75, which was -1.4 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 202.75, which was -1.4 lower than the previous day. The implied volatity was -, 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 202.75, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov VOLTAS was trading at 1398.00. The strike last trading price was 202.75, which was -1.4 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 202.75, which was -1.4 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 202.75, which was -1.4 lower than the previous day. The implied volatity was 58.31, the open interest changed by 0 which decreased total open position to 12

On 24 Nov VOLTAS was trading at 1354.60. The strike last trading price was 204.15, which was 29.4 higher than the previous day. The implied volatity was 56.52, the open interest changed by 6 which increased total open position to 11

On 21 Nov VOLTAS was trading at 1395.80. The strike last trading price was 174.75, which was 28.15 higher than the previous day. The implied volatity was 52.49, the open interest changed by 0 which decreased total open position to 5

On 20 Nov VOLTAS was trading at 1411.80. The strike last trading price was 159.4, which was 12.8 higher than the previous day. The implied volatity was 47.95, the open interest changed by 5 which increased total open position to 5

On 19 Nov VOLTAS was trading at 1401.80. The strike last trading price was 146.6, 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 18 Nov VOLTAS was trading at 1384.20. The strike last trading price was 146.6, 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 17 Nov VOLTAS was trading at 1373.90. The strike last trading price was 146.6, 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 14 Nov VOLTAS was trading at 1350.90. The strike last trading price was 146.6, 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 13 Nov VOLTAS was trading at 1336.90. The strike last trading price was 146.6, 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 12 Nov VOLTAS was trading at 1337.60. The strike last trading price was 146.6, 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 11 Nov VOLTAS was trading at 1303.80. The strike last trading price was 146.6, 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 10 Nov VOLTAS was trading at 1340.70. The strike last trading price was 146.6, 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 7 Nov VOLTAS was trading at 1321.50. The strike last trading price was 146.6, 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 6 Nov VOLTAS was trading at 1292.40. The strike last trading price was 146.6, 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 4 Nov VOLTAS was trading at 1359.40. The strike last trading price was 146.6, 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 146.6, 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 146.6, 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

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