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 1560 CE
Delta: 0.02 Vega: 0.14 Theta: -0.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1335.90	0.55 ₹ 206.25	0 0.00	28.63	11 4,125	-3 -1,125	371 1,39,125
8 Dec	1322.50	0.55 ₹ 206.25	-0.2 -75.00	31.17	71 26,625	-17 -6,375	421 1,57,875
5 Dec	1327.00	0.75 ₹ 281.25	0.3 112.50	28.40	34 12,750	-18 -6,750	444 1,66,500
4 Dec	1329.40	0.45 ₹ 168.75	-0.45 -168.75	26.02	14 5,250	0 0	462 1,73,250
3 Dec	1335.90	0.9 ₹ 337.5	-0.1 -37.50	27.41	11 4,125	-2 -750	462 1,73,250
2 Dec	1352.90	1 ₹ 375	-0.3 -112.50	25.18	7 2,625	-1 -375	464 1,74,000
1 Dec	1360.40	1.3 ₹ 487.5	-0.65 -243.75	24.78	38 14,250	19 7,125	464 1,74,000
28 Nov	1376.30	1.95 ₹ 731.25	-0.6 -225.00	23.61	116 43,500	89 33,375	445 1,66,875
27 Nov	1398.00	2.35 ₹ 881.25	-0.3 -112.50	22.41	284 1,06,500	144 54,000	357 1,33,875
26 Nov	1387.00	2.6 ₹ 975	0.75 281.25	22.75	183 68,625	26 9,750	213 79,875
25 Nov	1356.30	1.85 ₹ 693.75	-0.25 -93.75	23.28	30 11,250	6 2,250	193 72,375
24 Nov	1354.60	2.1 ₹ 787.5	-1.4 -525.00	24.00	92 34,500	15 5,625	186 69,750
21 Nov	1395.80	3.85 ₹ 1,443.75	-1.3 -487.50	21.65	193 72,375	-10 -3,750	170 63,750
20 Nov	1411.80	5.45 ₹ 2,043.75	0.8 300.00	21.72	122 45,750	43 16,125	180 67,500
19 Nov	1401.80	4.9 ₹ 1,837.5	-37.1 -13912.50	21.96	244 91,500	136 51,000	136 51,000

18 Nov	1384.20	42 ₹ 15,750	0 0.00	8.18	0 0	0 0	0 0
17 Nov	1373.90	42 ₹ 15,750	0 0.00	8.63	0 0	0 0	0 0
14 Nov	1350.90	42 ₹ 15,750	0 0.00	9.41	0 0	0 0	0 0
13 Nov	1336.90	42 ₹ 15,750	0 0.00	10.42	0 0	0 0	0 0
12 Nov	1337.60	42 ₹ 15,750	0 0.00	10.35	0 0	0 0	0 0
11 Nov	1303.80	42 ₹ 15,750	0 0.00	11.28	0 0	0 0	0 0
10 Nov	1340.70	42 ₹ 15,750	0 0.00	9.61	0 0	0 0	0 0
7 Nov	1321.50	42 ₹ 15,750	0 0.00	10.06	0 0	0 0	0 0
6 Nov	1292.40	42 ₹ 15,750	0 0.00	11.22	0 0	0 0	0 0
4 Nov	1359.40	42 ₹ 15,750	0 0.00	-	0 0	0 0	0 0
3 Nov	1365.70	42 ₹ 15,750	0 0.00	7.72	0 0	0 0	0 0
29 Oct	1418.80	42 ₹ 15,750	0 0.00	4.78	0 0	0 0	0 0
17 Oct	1426.60	42 ₹ 15,750	0 0.00	-	0 0	0 0	0 0
16 Oct	1415.60	42 ₹ 15,750	0 0.00	-	0 0	0 0	0 0
14 Oct	1391.70	42 ₹ 15,750	0 0.00	-	0 0	0 0	0 0
13 Oct	1378.50	42 ₹ 15,750	0 0.00	-	0 0	0 0	0 0
10 Oct	1417.30	42 ₹ 15,750	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	0.00	0 0	0 0	0 0
3 Oct	1360.40	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Voltas Ltd - strike price 1560 expiring on 30DEC2025

Delta for 1560 CE is 0.02

Historical price for 1560 CE is as follows

On 9 Dec VOLTAS was trading at 1335.90. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 28.63, the open interest changed by -3 which decreased total open position to 371

On 8 Dec VOLTAS was trading at 1322.50. The strike last trading price was 0.55, which was -0.2 lower than the previous day. The implied volatity was 31.17, the open interest changed by -17 which decreased total open position to 421

On 5 Dec VOLTAS was trading at 1327.00. The strike last trading price was 0.75, which was 0.3 higher than the previous day. The implied volatity was 28.40, the open interest changed by -18 which decreased total open position to 444

On 4 Dec VOLTAS was trading at 1329.40. The strike last trading price was 0.45, which was -0.45 lower than the previous day. The implied volatity was 26.02, the open interest changed by 0 which decreased total open position to 462

On 3 Dec VOLTAS was trading at 1335.90. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 27.41, the open interest changed by -2 which decreased total open position to 462

On 2 Dec VOLTAS was trading at 1352.90. The strike last trading price was 1, which was -0.3 lower than the previous day. The implied volatity was 25.18, the open interest changed by -1 which decreased total open position to 464

On 1 Dec VOLTAS was trading at 1360.40. The strike last trading price was 1.3, which was -0.65 lower than the previous day. The implied volatity was 24.78, the open interest changed by 19 which increased total open position to 464

On 28 Nov VOLTAS was trading at 1376.30. The strike last trading price was 1.95, which was -0.6 lower than the previous day. The implied volatity was 23.61, the open interest changed by 89 which increased total open position to 445

On 27 Nov VOLTAS was trading at 1398.00. The strike last trading price was 2.35, which was -0.3 lower than the previous day. The implied volatity was 22.41, the open interest changed by 144 which increased total open position to 357

On 26 Nov VOLTAS was trading at 1387.00. The strike last trading price was 2.6, which was 0.75 higher than the previous day. The implied volatity was 22.75, the open interest changed by 26 which increased total open position to 213

On 25 Nov VOLTAS was trading at 1356.30. The strike last trading price was 1.85, which was -0.25 lower than the previous day. The implied volatity was 23.28, the open interest changed by 6 which increased total open position to 193

On 24 Nov VOLTAS was trading at 1354.60. The strike last trading price was 2.1, which was -1.4 lower than the previous day. The implied volatity was 24.00, the open interest changed by 15 which increased total open position to 186

On 21 Nov VOLTAS was trading at 1395.80. The strike last trading price was 3.85, which was -1.3 lower than the previous day. The implied volatity was 21.65, the open interest changed by -10 which decreased total open position to 170

On 20 Nov VOLTAS was trading at 1411.80. The strike last trading price was 5.45, which was 0.8 higher than the previous day. The implied volatity was 21.72, the open interest changed by 43 which increased total open position to 180

On 19 Nov VOLTAS was trading at 1401.80. The strike last trading price was 4.9, which was -37.1 lower than the previous day. The implied volatity was 21.96, the open interest changed by 136 which increased total open position to 136

On 18 Nov VOLTAS was trading at 1384.20. The strike last trading price was 42, which was 0 lower than the previous day. The implied volatity was 8.18, 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 42, which was 0 lower than the previous day. The implied volatity was 8.63, 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 42, which was 0 lower than the previous day. The implied volatity was 9.41, 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 42, which was 0 lower than the previous day. The implied volatity was 10.42, 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 42, which was 0 lower than the previous day. The implied volatity was 10.35, 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 42, which was 0 lower than the previous day. The implied volatity was 11.28, 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 42, which was 0 lower than the previous day. The implied volatity was 9.61, 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 42, which was 0 lower than the previous day. The implied volatity was 10.06, 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 42, which was 0 lower than the previous day. The implied volatity was 11.22, 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 42, 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 42, which was 0 lower than the previous day. The implied volatity was 7.72, 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 42, which was 0 lower than the previous day. The implied volatity was 4.78, 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 42, 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 42, 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 42, 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 42, 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 42, 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 0.00, 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 0.00, the open interest changed by 0 which decreased total open position to 0

VOLTAS 30DEC2025 1560 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1335.90	208.95 ₹ 78,356.25	15.05 5643.75	-	0 0	0 0	0 0
8 Dec	1322.50	208.95 ₹ 78,356.25	15.05 5643.75	-	0 0	0 0	330 1,23,750
5 Dec	1327.00	208.95 ₹ 78,356.25	15.05 5643.75	-	0 0	0 0	0 0
4 Dec	1329.40	208.95 ₹ 78,356.25	15.05 5643.75	-	0 0	-2 -750	0 0
3 Dec	1335.90	208.95 ₹ 78,356.25	15.05 5643.75	-	3 1,125	0 0	332 1,24,500
2 Dec	1352.90	193.85 ₹ 72,693.75	14.55 5456.25	-	0 0	0 0	0 0
1 Dec	1360.40	193.85 ₹ 72,693.75	14.55 5456.25	-	0 0	0 0	0 0
28 Nov	1376.30	193.85 ₹ 72,693.75	14.55 5456.25	-	0 0	0 0	0 0
27 Nov	1398.00	193.85 ₹ 72,693.75	14.55 5456.25	-	0 0	0 0	0 0
26 Nov	1387.00	193.85 ₹ 72,693.75	14.55 5456.25	-	0 0	0 0	0 0
25 Nov	1356.30	193.85 ₹ 72,693.75	14.55 5456.25	-	0 0	0 0	0 0
24 Nov	1354.60	193.85 ₹ 72,693.75	14.55 5456.25	-	0 0	225 84,375	0 0
21 Nov	1395.80	193.85 ₹ 72,693.75	14.55 5456.25	55.30	283 1,06,125	226 84,750	333 1,24,875
20 Nov	1411.80	177.75 ₹ 66,656.25	-33.55 -12581.25	50.33	133 49,875	78 29,250	106 39,750
19 Nov	1401.80	209.8 ₹ 78,675	-34.2 -12825.00	-	0 0	13 4,875	0 0
18 Nov	1384.20	209.8 ₹ 78,675	-34.2 -12825.00	59.12	20 7,500	12 4,500	27 10,125
17 Nov	1373.90	244 ₹ 91,500	-36.85 -13818.75	-	0 0	1 375	0 0
14 Nov	1350.90	244 ₹ 91,500	-36.85 -13818.75	63.32	4 1,500	0 0	14 5,250
13 Nov	1336.90	280.85 ₹ 1,05,318.75	86.35 32381.25	-	0 0	0 0	0 0
12 Nov	1337.60	280.85 ₹ 1,05,318.75	86.35 32381.25	-	0 0	0 0	0 0
11 Nov	1303.80	280.85 ₹ 1,05,318.75	86.35 32381.25	-	0 0	0 0	0 0
10 Nov	1340.70	280.85 ₹ 1,05,318.75	86.35 32381.25	-	0 0	0 0	0 0
7 Nov	1321.50	280.85 ₹ 1,05,318.75	86.35 32381.25	-	0 0	3 1,125	0 0
6 Nov	1292.40	280.85 ₹ 1,05,318.75	86.35 32381.25	59.15	3 1,125	0 0	11 4,125
4 Nov	1359.40	194.5 ₹ 72,937.5	-30.35 -11381.25	-	0 0	0 0	0 0
3 Nov	1365.70	194.5 ₹ 72,937.5	-30.35 -11381.25	-	0 0	0 0	0 0
29 Oct	1418.80	194.5 ₹ 72,937.5	-30.35 -11381.25	53.79	15 5,625	12 4,500	12 4,500
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	0.00	0 0	0 0	0 0
3 Oct	1360.40	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Voltas Ltd - strike price 1560 expiring on 30DEC2025

Delta for 1560 PE is -

Historical price for 1560 PE is as follows

On 9 Dec VOLTAS was trading at 1335.90. The strike last trading price was 208.95, which was 15.05 higher 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 208.95, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 330

On 5 Dec VOLTAS was trading at 1327.00. The strike last trading price was 208.95, which was 15.05 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 208.95, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 3 Dec VOLTAS was trading at 1335.90. The strike last trading price was 208.95, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 332

On 2 Dec VOLTAS was trading at 1352.90. The strike last trading price was 193.85, which was 14.55 higher 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 193.85, which was 14.55 higher 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 193.85, which was 14.55 higher 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 193.85, which was 14.55 higher 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 193.85, which was 14.55 higher 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 193.85, which was 14.55 higher 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 193.85, which was 14.55 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 0

On 21 Nov VOLTAS was trading at 1395.80. The strike last trading price was 193.85, which was 14.55 higher than the previous day. The implied volatity was 55.30, the open interest changed by 226 which increased total open position to 333

On 20 Nov VOLTAS was trading at 1411.80. The strike last trading price was 177.75, which was -33.55 lower than the previous day. The implied volatity was 50.33, the open interest changed by 78 which increased total open position to 106

On 19 Nov VOLTAS was trading at 1401.80. The strike last trading price was 209.8, which was -34.2 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0

On 18 Nov VOLTAS was trading at 1384.20. The strike last trading price was 209.8, which was -34.2 lower than the previous day. The implied volatity was 59.12, the open interest changed by 12 which increased total open position to 27

On 17 Nov VOLTAS was trading at 1373.90. The strike last trading price was 244, which was -36.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov VOLTAS was trading at 1350.90. The strike last trading price was 244, which was -36.85 lower than the previous day. The implied volatity was 63.32, the open interest changed by 0 which decreased total open position to 14

On 13 Nov VOLTAS was trading at 1336.90. The strike last trading price was 280.85, which was 86.35 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 280.85, which was 86.35 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 280.85, which was 86.35 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 280.85, which was 86.35 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 280.85, which was 86.35 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 6 Nov VOLTAS was trading at 1292.40. The strike last trading price was 280.85, which was 86.35 higher than the previous day. The implied volatity was 59.15, the open interest changed by 0 which decreased total open position to 11

On 4 Nov VOLTAS was trading at 1359.40. The strike last trading price was 194.5, which was -30.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov VOLTAS was trading at 1365.70. The strike last trading price was 194.5, which was -30.35 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 194.5, which was -30.35 lower than the previous day. The implied volatity was 53.79, the open interest changed by 12 which increased total open position to 12

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

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