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 1600 CE
Delta: 0.01 Vega: 0.09 Theta: -0.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1335.90	0.35 ₹ 131.25	0.1 37.50	30.85	34 12,750	-18 -6,750	262 98,250
8 Dec	1322.50	0.25 ₹ 93.75	-0.05 -18.75	31.10	30 11,250	-8 -3,000	282 1,05,750
5 Dec	1327.00	0.3 ₹ 112.5	-0.15 -56.25	28.79	12 4,500	-5 -1,875	290 1,08,750
4 Dec	1329.40	0.45 ₹ 168.75	-0.25 -93.75	-	0 0	-4 -1,500	0 0
3 Dec	1335.90	0.45 ₹ 168.75	-0.25 -93.75	27.92	10 3,750	-4 -1,500	295 1,10,625
2 Dec	1352.90	0.7 ₹ 262.5	-0.1 -37.50	27.19	37 13,875	0 0	298 1,11,750
1 Dec	1360.40	0.7 ₹ 262.5	-0.35 -131.25	26.03	62 23,250	-20 -7,500	298 1,11,750
28 Nov	1376.30	1.05 ₹ 393.75	-0.45 -168.75	24.75	60 22,500	6 2,250	317 1,18,875
27 Nov	1398.00	1.4 ₹ 525	-0.1 -37.50	24.01	91 34,125	19 7,125	311 1,16,625
26 Nov	1387.00	1.45 ₹ 543.75	0.25 93.75	23.97	259 97,125	172 64,500	292 1,09,500
25 Nov	1356.30	1.2 ₹ 450	-0.15 -56.25	25.06	66 24,750	6 2,250	121 45,375

24 Nov	1354.60	1.25 ₹ 468.75	-1 -375.00	25.30	65 24,375	-6 -2,250	115 43,125
21 Nov	1395.80	2.4 ₹ 900	-1 -375.00	23.19	145 54,375	-31 -11,625	120 45,000
20 Nov	1411.80	3.5 ₹ 1,312.5	0.4 150.00	23.33	80 30,000	10 3,750	149 55,875
19 Nov	1401.80	3.1 ₹ 1,162.5	0.25 93.75	23.42	148 55,500	78 29,250	139 52,125
18 Nov	1384.20	2.85 ₹ 1,068.75	0.1 37.50	24.14	45 16,875	30 11,250	60 22,500
17 Nov	1373.90	2.75 ₹ 1,031.25	0.5 187.50	24.83	6 2,250	1 375	29 10,875
14 Nov	1350.90	2.25 ₹ 843.75	-0.5 -187.50	25.29	10 3,750	-2 -750	28 10,500
13 Nov	1336.90	2.7 ₹ 1,012.5	-0.55 -206.25	28.23	11 4,125	1 375	26 9,750
12 Nov	1337.60	3.1 ₹ 1,162.5	0.6 225.00	28.88	8 3,000	-2 -750	25 9,375
11 Nov	1303.80	2.5 ₹ 937.5	-1 -375.00	29.65	12 4,500	7 2,625	29 10,875
10 Nov	1340.70	3.5 ₹ 1,312.5	1.25 468.75	27.71	33 12,375	-1 -375	23 8,625
7 Nov	1321.50	2.25 ₹ 843.75	0.6 225.00	26.23	4 1,500	0 0	21 7,875
6 Nov	1292.40	1.65 ₹ 618.75	-2.15 -806.25	26.96	5 1,875	0 0	21 7,875
4 Nov	1359.40	3.8 ₹ 1,425	-0.65 -243.75	24.97	12 4,500	7 2,625	16 6,000
3 Nov	1365.70	4.45 ₹ 1,668.75	-29.45 -11043.75	24.17	9 3,375	6 2,250	6 2,250
29 Oct	1418.80	33.9 ₹ 12,712.5	0 0.00	6.25	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
10 Oct	1417.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Voltas Ltd - strike price 1600 expiring on 30DEC2025

Delta for 1600 CE is 0.01

Historical price for 1600 CE is as follows

On 9 Dec VOLTAS was trading at 1335.90. The strike last trading price was 0.35, which was 0.1 higher than the previous day. The implied volatity was 30.85, the open interest changed by -18 which decreased total open position to 262

On 8 Dec VOLTAS was trading at 1322.50. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 31.10, the open interest changed by -8 which decreased total open position to 282

On 5 Dec VOLTAS was trading at 1327.00. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 28.79, the open interest changed by -5 which decreased total open position to 290

On 4 Dec VOLTAS was trading at 1329.40. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 3 Dec VOLTAS was trading at 1335.90. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 27.92, the open interest changed by -4 which decreased total open position to 295

On 2 Dec VOLTAS was trading at 1352.90. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 27.19, the open interest changed by 0 which decreased total open position to 298

On 1 Dec VOLTAS was trading at 1360.40. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 26.03, the open interest changed by -20 which decreased total open position to 298

On 28 Nov VOLTAS was trading at 1376.30. The strike last trading price was 1.05, which was -0.45 lower than the previous day. The implied volatity was 24.75, the open interest changed by 6 which increased total open position to 317

On 27 Nov VOLTAS was trading at 1398.00. The strike last trading price was 1.4, which was -0.1 lower than the previous day. The implied volatity was 24.01, the open interest changed by 19 which increased total open position to 311

On 26 Nov VOLTAS was trading at 1387.00. The strike last trading price was 1.45, which was 0.25 higher than the previous day. The implied volatity was 23.97, the open interest changed by 172 which increased total open position to 292

On 25 Nov VOLTAS was trading at 1356.30. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was 25.06, the open interest changed by 6 which increased total open position to 121

On 24 Nov VOLTAS was trading at 1354.60. The strike last trading price was 1.25, which was -1 lower than the previous day. The implied volatity was 25.30, the open interest changed by -6 which decreased total open position to 115

On 21 Nov VOLTAS was trading at 1395.80. The strike last trading price was 2.4, which was -1 lower than the previous day. The implied volatity was 23.19, the open interest changed by -31 which decreased total open position to 120

On 20 Nov VOLTAS was trading at 1411.80. The strike last trading price was 3.5, which was 0.4 higher than the previous day. The implied volatity was 23.33, the open interest changed by 10 which increased total open position to 149

On 19 Nov VOLTAS was trading at 1401.80. The strike last trading price was 3.1, which was 0.25 higher than the previous day. The implied volatity was 23.42, the open interest changed by 78 which increased total open position to 139

On 18 Nov VOLTAS was trading at 1384.20. The strike last trading price was 2.85, which was 0.1 higher than the previous day. The implied volatity was 24.14, the open interest changed by 30 which increased total open position to 60

On 17 Nov VOLTAS was trading at 1373.90. The strike last trading price was 2.75, which was 0.5 higher than the previous day. The implied volatity was 24.83, the open interest changed by 1 which increased total open position to 29

On 14 Nov VOLTAS was trading at 1350.90. The strike last trading price was 2.25, which was -0.5 lower than the previous day. The implied volatity was 25.29, the open interest changed by -2 which decreased total open position to 28

On 13 Nov VOLTAS was trading at 1336.90. The strike last trading price was 2.7, which was -0.55 lower than the previous day. The implied volatity was 28.23, the open interest changed by 1 which increased total open position to 26

On 12 Nov VOLTAS was trading at 1337.60. The strike last trading price was 3.1, which was 0.6 higher than the previous day. The implied volatity was 28.88, the open interest changed by -2 which decreased total open position to 25

On 11 Nov VOLTAS was trading at 1303.80. The strike last trading price was 2.5, which was -1 lower than the previous day. The implied volatity was 29.65, the open interest changed by 7 which increased total open position to 29

On 10 Nov VOLTAS was trading at 1340.70. The strike last trading price was 3.5, which was 1.25 higher than the previous day. The implied volatity was 27.71, the open interest changed by -1 which decreased total open position to 23

On 7 Nov VOLTAS was trading at 1321.50. The strike last trading price was 2.25, which was 0.6 higher than the previous day. The implied volatity was 26.23, the open interest changed by 0 which decreased total open position to 21

On 6 Nov VOLTAS was trading at 1292.40. The strike last trading price was 1.65, which was -2.15 lower than the previous day. The implied volatity was 26.96, the open interest changed by 0 which decreased total open position to 21

On 4 Nov VOLTAS was trading at 1359.40. The strike last trading price was 3.8, which was -0.65 lower than the previous day. The implied volatity was 24.97, the open interest changed by 7 which increased total open position to 16

On 3 Nov VOLTAS was trading at 1365.70. The strike last trading price was 4.45, which was -29.45 lower than the previous day. The implied volatity was 24.17, the open interest changed by 6 which increased total open position to 6

On 29 Oct VOLTAS was trading at 1418.80. The strike last trading price was 33.9, which was 0 lower than the previous day. The implied volatity was 6.25, 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 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

VOLTAS 30DEC2025 1600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1335.90	284 ₹ 1,06,500	15 5625.00	-	0 0	-1 -375	0 0
8 Dec	1322.50	284 ₹ 1,06,500	15 5625.00	62.18	2 750	0 0	165 61,875
5 Dec	1327.00	269 ₹ 1,00,875	19 7125.00	-	0 0	-1 -375	0 0
4 Dec	1329.40	269 ₹ 1,00,875	19 7125.00	49.20	1 375	0 0	166 62,250
3 Dec	1335.90	250 ₹ 93,750	26 9750.00	-	2 750	-1 -375	165 61,875
2 Dec	1352.90	224 ₹ 84,000	9 3375.00	-	0 0	0 0	0 0
1 Dec	1360.40	224 ₹ 84,000	9 3375.00	-	0 0	0 0	0 0
28 Nov	1376.30	224 ₹ 84,000	9 3375.00	-	0 0	4 1,500	0 0
27 Nov	1398.00	224 ₹ 84,000	9 3375.00	53.36	4 1,500	3 1,125	165 61,875
26 Nov	1387.00	215 ₹ 80,625	-38.4 -14400.00	44.08	6 2,250	3 1,125	161 60,375
25 Nov	1356.30	253.4 ₹ 95,025	-5.05 -1893.75	56.40	1 375	0 0	158 59,250
24 Nov	1354.60	258.45 ₹ 96,918.75	26.35 9881.25	61.75	29 10,875	14 5,250	157 58,875
21 Nov	1395.80	232.6 ₹ 87,225	11.6 4350.00	60.86	166 62,250	90 33,750	143 53,625
20 Nov	1411.80	221 ₹ 82,875	-16.3 -6112.50	58.64	8 3,000	-1 -375	48 18,000
19 Nov	1401.80	237.3 ₹ 88,987.5	-9.7 -3637.50	63.95	36 13,500	33 12,375	49 18,375
18 Nov	1384.20	247 ₹ 92,625	-33.55 -12581.25	63.62	3 1,125	2 750	15 5,625
17 Nov	1373.90	280.55 ₹ 1,05,206.25	-49.65 -18618.75	-	0 0	0 0	0 0
14 Nov	1350.90	280.55 ₹ 1,05,206.25	-49.65 -18618.75	-	0 0	0 0	0 0
13 Nov	1336.90	280.55 ₹ 1,05,206.25	-49.65 -18618.75	-	0 0	0 0	0 0
12 Nov	1337.60	280.55 ₹ 1,05,206.25	-49.65 -18618.75	-	0 0	0 0	0 0
11 Nov	1303.80	280.55 ₹ 1,05,206.25	-49.65 -18618.75	-	0 0	-3 -1,125	0 0
10 Nov	1340.70	280.55 ₹ 1,05,206.25	-49.65 -18618.75	59.70	11 4,125	0 0	16 6,000
7 Nov	1321.50	330.2 ₹ 1,23,825	98.55 36956.25	-	0 0	-2 -750	0 0
6 Nov	1292.40	330.2 ₹ 1,23,825	98.55 36956.25	69.81	22 8,250	-12 -4,500	6 2,250
4 Nov	1359.40	231.65 ₹ 86,868.75	-24.5 -9187.50	-	0 0	0 0	0 0
3 Nov	1365.70	231.65 ₹ 86,868.75	-24.5 -9187.50	-	0 0	0 0	0 0
29 Oct	1418.80	231.65 ₹ 86,868.75	-24.5 -9187.50	58.21	18 6,750	17 6,375	17 6,375
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
10 Oct	1417.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Voltas Ltd - strike price 1600 expiring on 30DEC2025

Delta for 1600 PE is -

Historical price for 1600 PE is as follows

On 9 Dec VOLTAS was trading at 1335.90. The strike last trading price was 284, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec VOLTAS was trading at 1322.50. The strike last trading price was 284, which was 15 higher than the previous day. The implied volatity was 62.18, the open interest changed by 0 which decreased total open position to 165

On 5 Dec VOLTAS was trading at 1327.00. The strike last trading price was 269, which was 19 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Dec VOLTAS was trading at 1329.40. The strike last trading price was 269, which was 19 higher than the previous day. The implied volatity was 49.20, the open interest changed by 0 which decreased total open position to 166

On 3 Dec VOLTAS was trading at 1335.90. The strike last trading price was 250, which was 26 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 165

On 2 Dec VOLTAS was trading at 1352.90. The strike last trading price was 224, which was 9 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 224, which was 9 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 224, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 27 Nov VOLTAS was trading at 1398.00. The strike last trading price was 224, which was 9 higher than the previous day. The implied volatity was 53.36, the open interest changed by 3 which increased total open position to 165

On 26 Nov VOLTAS was trading at 1387.00. The strike last trading price was 215, which was -38.4 lower than the previous day. The implied volatity was 44.08, the open interest changed by 3 which increased total open position to 161

On 25 Nov VOLTAS was trading at 1356.30. The strike last trading price was 253.4, which was -5.05 lower than the previous day. The implied volatity was 56.40, the open interest changed by 0 which decreased total open position to 158

On 24 Nov VOLTAS was trading at 1354.60. The strike last trading price was 258.45, which was 26.35 higher than the previous day. The implied volatity was 61.75, the open interest changed by 14 which increased total open position to 157

On 21 Nov VOLTAS was trading at 1395.80. The strike last trading price was 232.6, which was 11.6 higher than the previous day. The implied volatity was 60.86, the open interest changed by 90 which increased total open position to 143

On 20 Nov VOLTAS was trading at 1411.80. The strike last trading price was 221, which was -16.3 lower than the previous day. The implied volatity was 58.64, the open interest changed by -1 which decreased total open position to 48

On 19 Nov VOLTAS was trading at 1401.80. The strike last trading price was 237.3, which was -9.7 lower than the previous day. The implied volatity was 63.95, the open interest changed by 33 which increased total open position to 49

On 18 Nov VOLTAS was trading at 1384.20. The strike last trading price was 247, which was -33.55 lower than the previous day. The implied volatity was 63.62, the open interest changed by 2 which increased total open position to 15

On 17 Nov VOLTAS was trading at 1373.90. The strike last trading price was 280.55, which was -49.65 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 280.55, which was -49.65 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 280.55, which was -49.65 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 280.55, which was -49.65 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 280.55, which was -49.65 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 10 Nov VOLTAS was trading at 1340.70. The strike last trading price was 280.55, which was -49.65 lower than the previous day. The implied volatity was 59.70, the open interest changed by 0 which decreased total open position to 16

On 7 Nov VOLTAS was trading at 1321.50. The strike last trading price was 330.2, which was 98.55 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 6 Nov VOLTAS was trading at 1292.40. The strike last trading price was 330.2, which was 98.55 higher than the previous day. The implied volatity was 69.81, the open interest changed by -12 which decreased total open position to 6

On 4 Nov VOLTAS was trading at 1359.40. The strike last trading price was 231.65, which was -24.5 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 231.65, which was -24.5 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 231.65, which was -24.5 lower than the previous day. The implied volatity was 58.21, the open interest changed by 17 which increased total open position to 17

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