PHOENIXLTD
The Phoenix Mills Ltd
Historical option data for PHOENIXLTD
11 Apr 2025 04:14 PM IST
| PHOENIXLTD 24APR2025 1450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 1.07
Theta: -2.32
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1478.00 | 73.45 | -22.5 | 50.85 | 28 | 6 | 31 | |||
| 9 Apr | 1495.80 | 95.95 | -41.7 | 57.87 | 49 | -1 | 26 | |||
| 8 Apr | 1569.20 | 137.65 | 0 | 0.00 | 0 | 25 | 0 | |||
| 7 Apr | 1548.30 | 137.65 | -48.15 | 55.98 | 37 | 25 | 27 | |||
| 4 Apr | 1580.30 | 185.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 1630.90 | 185.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 1647.05 | 185.8 | 0 | 0.00 | 0 | 1 | 0 | |||
| 1 Apr | 1601.10 | 185.8 | -8.6 | 53.29 | 1 | 1 | 1 | |||
| 28 Mar | 1643.30 | 194.4 | 0 | 0.00 | 0 | 1 | 0 | |||
| 27 Mar | 1660.70 | 194.4 | 33.45 | - | 1 | 0 | 0 | |||
| 26 Mar | 1641.55 | 160.95 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 1666.15 | 160.95 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1624.00 | 160.95 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1607.05 | 160.95 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Mar | 1560.35 | 160.95 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1564.50 | 160.95 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1601.50 | 160.95 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 1656.85 | 160.95 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 1551.70 | 160.95 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1560.15 | 160.95 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 1575.65 | 160.95 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1578.55 | 160.95 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 1551.90 | 160.95 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 1548.45 | 160.95 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 1548.10 | 160.95 | 0 | - | 0 | 0 | 0 | |||
For The Phoenix Mills Ltd - strike price 1450 expiring on 24APR2025
Delta for 1450 CE is 0.61
Historical price for 1450 CE is as follows
On 11 Apr PHOENIXLTD was trading at 1478.00. The strike last trading price was 73.45, which was -22.5 lower than the previous day. The implied volatity was 50.85, the open interest changed by 6 which increased total open position to 31
On 9 Apr PHOENIXLTD was trading at 1495.80. The strike last trading price was 95.95, which was -41.7 lower than the previous day. The implied volatity was 57.87, the open interest changed by -1 which decreased total open position to 26
On 8 Apr PHOENIXLTD was trading at 1569.20. The strike last trading price was 137.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 25 which increased total open position to 0
On 7 Apr PHOENIXLTD was trading at 1548.30. The strike last trading price was 137.65, which was -48.15 lower than the previous day. The implied volatity was 55.98, the open interest changed by 25 which increased total open position to 27
On 4 Apr PHOENIXLTD was trading at 1580.30. The strike last trading price was 185.8, 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 Apr PHOENIXLTD was trading at 1630.90. The strike last trading price was 185.8, 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 2 Apr PHOENIXLTD was trading at 1647.05. The strike last trading price was 185.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 1 Apr PHOENIXLTD was trading at 1601.10. The strike last trading price was 185.8, which was -8.6 lower than the previous day. The implied volatity was 53.29, the open interest changed by 1 which increased total open position to 1
On 28 Mar PHOENIXLTD was trading at 1643.30. The strike last trading price was 194.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 27 Mar PHOENIXLTD was trading at 1660.70. The strike last trading price was 194.4, which was 33.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Mar PHOENIXLTD was trading at 1641.55. The strike last trading price was 160.95, 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 21 Mar PHOENIXLTD was trading at 1666.15. The strike last trading price was 160.95, 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 20 Mar PHOENIXLTD was trading at 1624.00. The strike last trading price was 160.95, 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 Mar PHOENIXLTD was trading at 1607.05. The strike last trading price was 160.95, 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 Mar PHOENIXLTD was trading at 1560.35. The strike last trading price was 160.95, 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 Mar PHOENIXLTD was trading at 1564.50. The strike last trading price was 160.95, 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 Mar PHOENIXLTD was trading at 1601.50. The strike last trading price was 160.95, 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 Mar PHOENIXLTD was trading at 1656.85. The strike last trading price was 160.95, 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 Mar PHOENIXLTD was trading at 1551.70. The strike last trading price was 160.95, 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 Mar PHOENIXLTD was trading at 1560.15. The strike last trading price was 160.95, 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 Mar PHOENIXLTD was trading at 1575.65. The strike last trading price was 160.95, 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 5 Mar PHOENIXLTD was trading at 1578.55. The strike last trading price was 160.95, 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 Mar PHOENIXLTD was trading at 1551.90. The strike last trading price was 160.95, 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 Mar PHOENIXLTD was trading at 1548.45. The strike last trading price was 160.95, 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 28 Feb PHOENIXLTD was trading at 1548.10. The strike last trading price was 160.95, 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
| PHOENIXLTD 24APR2025 1450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 1.07
Theta: -2.04
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1478.00 | 44.35 | 0.15 | 53.70 | 170 | 5 | 70 |
| 9 Apr | 1495.80 | 48 | 28.1 | 58.79 | 132 | 10 | 66 |
| 8 Apr | 1569.20 | 19.9 | -11.4 | 50.94 | 20 | 0 | 59 |
| 7 Apr | 1548.30 | 31.3 | 17.7 | 56.33 | 985 | 20 | 59 |
| 4 Apr | 1580.30 | 13.75 | 4.4 | 41.24 | 69 | 16 | 30 |
| 3 Apr | 1630.90 | 9.35 | -1.05 | 42.58 | 25 | -2 | 15 |
| 2 Apr | 1647.05 | 10.3 | -3.75 | 45.80 | 23 | 0 | 19 |
| 1 Apr | 1601.10 | 14.05 | 3.6 | 42.91 | 21 | 8 | 19 |
| 28 Mar | 1643.30 | 11.2 | 0.35 | 41.61 | 27 | 9 | 11 |
| 27 Mar | 1660.70 | 10.85 | -3.7 | 43.77 | 3 | 1 | 3 |
| 26 Mar | 1641.55 | 14.55 | 0.6 | 44.35 | 1 | 0 | 1 |
| 21 Mar | 1666.15 | 13.95 | -6.5 | 43.93 | 3 | -1 | 2 |
| 20 Mar | 1624.00 | 19.05 | -64.2 | 43.38 | 5 | 4 | 4 |
| 18 Mar | 1607.05 | 83.25 | 0 | 9.33 | 0 | 0 | 0 |
| 17 Mar | 1560.35 | 83.25 | 0 | 7.24 | 0 | 0 | 0 |
| 13 Mar | 1564.50 | 83.25 | 0 | 6.73 | 0 | 0 | 0 |
| 12 Mar | 1601.50 | 83.25 | 0 | 8.44 | 0 | 0 | 0 |
| 11 Mar | 1656.85 | 83.25 | 0 | 9.58 | 0 | 0 | 0 |
| 10 Mar | 1551.70 | 83.25 | 0 | 8.79 | 0 | 0 | 0 |
| 7 Mar | 1560.15 | 83.25 | 0 | 6.58 | 0 | 0 | 0 |
| 6 Mar | 1575.65 | 83.25 | 0 | 7.17 | 0 | 0 | 0 |
| 5 Mar | 1578.55 | 83.25 | 0 | 6.73 | 0 | 0 | 0 |
| 4 Mar | 1551.90 | 83.25 | 0 | 6.22 | 0 | 0 | 0 |
| 3 Mar | 1548.45 | 83.25 | 0 | 5.71 | 0 | 0 | 0 |
| 28 Feb | 1548.10 | 0 | 0 | 5.84 | 0 | 0 | 0 |
For The Phoenix Mills Ltd - strike price 1450 expiring on 24APR2025
Delta for 1450 PE is -0.39
Historical price for 1450 PE is as follows
On 11 Apr PHOENIXLTD was trading at 1478.00. The strike last trading price was 44.35, which was 0.15 higher than the previous day. The implied volatity was 53.70, the open interest changed by 5 which increased total open position to 70
On 9 Apr PHOENIXLTD was trading at 1495.80. The strike last trading price was 48, which was 28.1 higher than the previous day. The implied volatity was 58.79, the open interest changed by 10 which increased total open position to 66
On 8 Apr PHOENIXLTD was trading at 1569.20. The strike last trading price was 19.9, which was -11.4 lower than the previous day. The implied volatity was 50.94, the open interest changed by 0 which decreased total open position to 59
On 7 Apr PHOENIXLTD was trading at 1548.30. The strike last trading price was 31.3, which was 17.7 higher than the previous day. The implied volatity was 56.33, the open interest changed by 20 which increased total open position to 59
On 4 Apr PHOENIXLTD was trading at 1580.30. The strike last trading price was 13.75, which was 4.4 higher than the previous day. The implied volatity was 41.24, the open interest changed by 16 which increased total open position to 30
On 3 Apr PHOENIXLTD was trading at 1630.90. The strike last trading price was 9.35, which was -1.05 lower than the previous day. The implied volatity was 42.58, the open interest changed by -2 which decreased total open position to 15
On 2 Apr PHOENIXLTD was trading at 1647.05. The strike last trading price was 10.3, which was -3.75 lower than the previous day. The implied volatity was 45.80, the open interest changed by 0 which decreased total open position to 19
On 1 Apr PHOENIXLTD was trading at 1601.10. The strike last trading price was 14.05, which was 3.6 higher than the previous day. The implied volatity was 42.91, the open interest changed by 8 which increased total open position to 19
On 28 Mar PHOENIXLTD was trading at 1643.30. The strike last trading price was 11.2, which was 0.35 higher than the previous day. The implied volatity was 41.61, the open interest changed by 9 which increased total open position to 11
On 27 Mar PHOENIXLTD was trading at 1660.70. The strike last trading price was 10.85, which was -3.7 lower than the previous day. The implied volatity was 43.77, the open interest changed by 1 which increased total open position to 3
On 26 Mar PHOENIXLTD was trading at 1641.55. The strike last trading price was 14.55, which was 0.6 higher than the previous day. The implied volatity was 44.35, the open interest changed by 0 which decreased total open position to 1
On 21 Mar PHOENIXLTD was trading at 1666.15. The strike last trading price was 13.95, which was -6.5 lower than the previous day. The implied volatity was 43.93, the open interest changed by -1 which decreased total open position to 2
On 20 Mar PHOENIXLTD was trading at 1624.00. The strike last trading price was 19.05, which was -64.2 lower than the previous day. The implied volatity was 43.38, the open interest changed by 4 which increased total open position to 4
On 18 Mar PHOENIXLTD was trading at 1607.05. The strike last trading price was 83.25, which was 0 lower than the previous day. The implied volatity was 9.33, the open interest changed by 0 which decreased total open position to 0
On 17 Mar PHOENIXLTD was trading at 1560.35. The strike last trading price was 83.25, which was 0 lower than the previous day. The implied volatity was 7.24, the open interest changed by 0 which decreased total open position to 0
On 13 Mar PHOENIXLTD was trading at 1564.50. The strike last trading price was 83.25, which was 0 lower than the previous day. The implied volatity was 6.73, the open interest changed by 0 which decreased total open position to 0
On 12 Mar PHOENIXLTD was trading at 1601.50. The strike last trading price was 83.25, which was 0 lower than the previous day. The implied volatity was 8.44, the open interest changed by 0 which decreased total open position to 0
On 11 Mar PHOENIXLTD was trading at 1656.85. The strike last trading price was 83.25, 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 10 Mar PHOENIXLTD was trading at 1551.70. The strike last trading price was 83.25, which was 0 lower than the previous day. The implied volatity was 8.79, the open interest changed by 0 which decreased total open position to 0
On 7 Mar PHOENIXLTD was trading at 1560.15. The strike last trading price was 83.25, which was 0 lower than the previous day. The implied volatity was 6.58, the open interest changed by 0 which decreased total open position to 0
On 6 Mar PHOENIXLTD was trading at 1575.65. The strike last trading price was 83.25, which was 0 lower than the previous day. The implied volatity was 7.17, the open interest changed by 0 which decreased total open position to 0
On 5 Mar PHOENIXLTD was trading at 1578.55. The strike last trading price was 83.25, which was 0 lower than the previous day. The implied volatity was 6.73, the open interest changed by 0 which decreased total open position to 0
On 4 Mar PHOENIXLTD was trading at 1551.90. The strike last trading price was 83.25, which was 0 lower than the previous day. The implied volatity was 6.22, the open interest changed by 0 which decreased total open position to 0
On 3 Mar PHOENIXLTD was trading at 1548.45. The strike last trading price was 83.25, which was 0 lower than the previous day. The implied volatity was 5.71, the open interest changed by 0 which decreased total open position to 0
On 28 Feb PHOENIXLTD was trading at 1548.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.84, the open interest changed by 0 which decreased total open position to 0
