VOLTAS

Voltas Ltd

1375.5 -26.20 (-1.87%)

L: 1364.5 H: 1415

Back to Option Chain

Historical option data for VOLTAS
21 Dec 2025 04:13 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 1380 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1375.50	20.7 ₹ 7,762.5	-16.6 -6225.00	-	2,423 9,08,625	242 90,750	702 2,63,250
20 Dec	1375.50	20.7 ₹ 7,762.5	-16.6 -6225.00	-	2,423 9,08,625	242 90,750	702 2,63,250
14 Dec	1377.20	14.15 ₹ 5,306.25	2.15 806.25	-	855 3,20,625	6 2,250	710 2,66,250
13 Dec	1377.20	14.15 ₹ 5,306.25	2.15 806.25	-	855 3,20,625	6 2,250	710 2,66,250
7 Dec	1327.00	11.05 ₹ 4,143.75	-2.2 -825.00	-	460 1,72,500	-30 -11,250	705 2,64,375
5 Dec	1327.00	11.05 ₹ 4,143.75	-2.2 -825.00	19.83	460 1,72,500	-30 -11,250	705 2,64,375
30 Nov	1376.30	33 ₹ 12,375	-3.05 -1143.75	-	1,161 4,35,375	90 33,750	692 2,59,500
29 Nov	1376.30	33 ₹ 12,375	-3.05 -1143.75	-	1,161 4,35,375	90 33,750	692 2,59,500
23 Nov	1395.80	37.8 ₹ 14,175	-7.9 -2962.50	-	677 2,53,875	3 1,125	76 28,500
22 Nov	1395.80	37.8 ₹ 14,175	-7.9 -2962.50	-	677 2,53,875	3 1,125	76 28,500
16 Nov	1350.90	121.2 ₹ 45,450	0 0.00	-	0 0	0 0	0 0
15 Nov	1350.90	121.2 ₹ 45,450	0 0.00	-	0 0	0 0	0 0
14 Nov	1350.90	121.2 ₹ 45,450	0 0.00	-	0 0	0 0	0 0
13 Nov	1336.90	121.2 ₹ 45,450	0 0.00	-	0 0	0 0	0 0
9 Nov	1322.00	121.2 ₹ 45,450	0 0.00	-	0 0	0 0	0 0

8 Nov	1322.00	121.2 ₹ 45,450	0 0.00	-	0 0	0 0	0 0
2 Nov	1383.60	121.2 ₹ 45,450	0 0.00	-	0 0	0 0	0 0
1 Nov	1383.60	121.2 ₹ 45,450	0 0.00	-	0 0	0 0	0 0

For Voltas Ltd - strike price 1380 expiring on 30DEC2025

Delta for 1380 CE is -

Historical price for 1380 CE is as follows

On 21 Dec VOLTAS was trading at 1375.50. The strike last trading price was 20.7, which was -16.6 lower than the previous day. The implied volatity was -, the open interest changed by 242 which increased total open position to 702

On 20 Dec VOLTAS was trading at 1375.50. The strike last trading price was 20.7, which was -16.6 lower than the previous day. The implied volatity was -, the open interest changed by 242 which increased total open position to 702

On 14 Dec VOLTAS was trading at 1377.20. The strike last trading price was 14.15, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 710

On 13 Dec VOLTAS was trading at 1377.20. The strike last trading price was 14.15, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 710

On 7 Dec VOLTAS was trading at 1327.00. The strike last trading price was 11.05, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 705

On 5 Dec VOLTAS was trading at 1327.00. The strike last trading price was 11.05, which was -2.2 lower than the previous day. The implied volatity was 19.83, the open interest changed by -30 which decreased total open position to 705

On 30 Nov VOLTAS was trading at 1376.30. The strike last trading price was 33, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 692

On 29 Nov VOLTAS was trading at 1376.30. The strike last trading price was 33, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 692

On 23 Nov VOLTAS was trading at 1395.80. The strike last trading price was 37.8, which was -7.9 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 76

On 22 Nov VOLTAS was trading at 1395.80. The strike last trading price was 37.8, which was -7.9 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 76

On 16 Nov VOLTAS was trading at 1350.90. The strike last trading price was 121.2, 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 15 Nov VOLTAS was trading at 1350.90. The strike last trading price was 121.2, 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 121.2, 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 121.2, 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 Nov VOLTAS was trading at 1322.00. The strike last trading price was 121.2, 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 Nov VOLTAS was trading at 1322.00. The strike last trading price was 121.2, 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 2 Nov VOLTAS was trading at 1383.60. The strike last trading price was 121.2, 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 1 Nov VOLTAS was trading at 1383.60. The strike last trading price was 121.2, 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 1380 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1375.50	23 ₹ 8,625	10.4 3900.00	-	2,369 8,88,375	-180 -67,500	349 1,30,875
20 Dec	1375.50	23 ₹ 8,625	10.4 3900.00	-	2,369 8,88,375	-180 -67,500	349 1,30,875
14 Dec	1377.20	39.8 ₹ 14,925	-10.75 -4031.25	-	58 21,750	-5 -1,875	286 1,07,250
13 Dec	1377.20	39.8 ₹ 14,925	-10.75 -4031.25	-	58 21,750	-5 -1,875	286 1,07,250
7 Dec	1327.00	63.8 ₹ 23,925	1.25 468.75	-	55 20,625	-1 -375	302 1,13,250
5 Dec	1327.00	63.8 ₹ 23,925	1.25 468.75	26.44	55 20,625	-1 -375	302 1,13,250
30 Nov	1376.30	41.35 ₹ 15,506.25	1.4 525.00	-	483 1,81,125	21 7,875	338 1,26,750
29 Nov	1376.30	41.35 ₹ 15,506.25	1.4 525.00	-	483 1,81,125	21 7,875	338 1,26,750
23 Nov	1395.80	49.05 ₹ 18,393.75	7.1 2662.50	-	493 1,84,875	22 8,250	125 46,875
22 Nov	1395.80	49.05 ₹ 18,393.75	7.1 2662.50	-	493 1,84,875	22 8,250	125 46,875
16 Nov	1350.90	58.35 ₹ 21,881.25	0 0.00	-	0 0	0 0	0 0
15 Nov	1350.90	58.35 ₹ 21,881.25	0 0.00	-	0 0	0 0	0 0
14 Nov	1350.90	58.35 ₹ 21,881.25	0 0.00	-	0 0	0 0	0 0
13 Nov	1336.90	58.35 ₹ 21,881.25	0 0.00	-	0 0	0 0	0 0
9 Nov	1322.00	58.35 ₹ 21,881.25	0 0.00	-	0 0	0 0	0 0
8 Nov	1322.00	58.35 ₹ 21,881.25	0 0.00	-	0 0	0 0	0 0
2 Nov	1383.60	58.35 ₹ 21,881.25	0 0.00	-	0 0	0 0	0 0
1 Nov	1383.60	58.35 ₹ 21,881.25	0 0.00	-	0 0	0 0	0 0

For Voltas Ltd - strike price 1380 expiring on 30DEC2025

Delta for 1380 PE is -

Historical price for 1380 PE is as follows

On 21 Dec VOLTAS was trading at 1375.50. The strike last trading price was 23, which was 10.4 higher than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 349

On 20 Dec VOLTAS was trading at 1375.50. The strike last trading price was 23, which was 10.4 higher than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 349

On 14 Dec VOLTAS was trading at 1377.20. The strike last trading price was 39.8, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 286

On 13 Dec VOLTAS was trading at 1377.20. The strike last trading price was 39.8, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 286

On 7 Dec VOLTAS was trading at 1327.00. The strike last trading price was 63.8, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 302

On 5 Dec VOLTAS was trading at 1327.00. The strike last trading price was 63.8, which was 1.25 higher than the previous day. The implied volatity was 26.44, the open interest changed by -1 which decreased total open position to 302

On 30 Nov VOLTAS was trading at 1376.30. The strike last trading price was 41.35, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 338

On 29 Nov VOLTAS was trading at 1376.30. The strike last trading price was 41.35, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 338

On 23 Nov VOLTAS was trading at 1395.80. The strike last trading price was 49.05, which was 7.1 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 125

On 22 Nov VOLTAS was trading at 1395.80. The strike last trading price was 49.05, which was 7.1 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 125

On 16 Nov VOLTAS was trading at 1350.90. The strike last trading price was 58.35, 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 15 Nov VOLTAS was trading at 1350.90. The strike last trading price was 58.35, 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 58.35, 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 58.35, 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 Nov VOLTAS was trading at 1322.00. The strike last trading price was 58.35, 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 Nov VOLTAS was trading at 1322.00. The strike last trading price was 58.35, 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 2 Nov VOLTAS was trading at 1383.60. The strike last trading price was 58.35, 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 1 Nov VOLTAS was trading at 1383.60. The strike last trading price was 58.35, 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