PHOENIXLTD

The Phoenix Mills Ltd

1770.9 +27.10 (1.55%)

L: 1727.1 H: 1776

Back to Option Chain

Historical option data for PHOENIXLTD
12 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

PHOENIXLTD 30-DEC-2025 1520 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1770.90	218.5 ₹ 76,475	9.5 3325.00	-	0 0	0 0	4 1,400
11 Dec	1743.80	218.5 ₹ 76,475	9.5 3325.00	-	0 0	0 0	4 1,400
10 Dec	1737.80	218.5 ₹ 76,475	9.5 3325.00	-	0 0	0 0	4 1,400
9 Dec	1739.20	218.5 ₹ 76,475	9.5 3325.00	-	0 0	0 0	0 0
8 Dec	1721.10	218.5 ₹ 76,475	9.5 3325.00	-	0 0	0 0	4 1,400
2 Dec	1731.20	218.5 ₹ 76,475	9.5 3325.00	-	0 0	0 0	0 0
25 Nov	1731.70	218.5 ₹ 76,475	9.5 3325.00	24.08	18 6,300	0 0	4 1,400
24 Nov	1677.90	209 ₹ 73,150	40.7 14245.00	52.93	4 1,400	1 350	1 350
28 Oct	1702.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

27 Oct	1711.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	1680.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	1651.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	1687.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	1694.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	1675.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1625.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1622.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1597.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1593.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1592.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1611.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1594.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1562.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For The Phoenix Mills Ltd - strike price 1520 expiring on 30DEC2025

Delta for 1520 CE is -

Historical price for 1520 CE is as follows

On 12 Dec PHOENIXLTD was trading at 1770.90. The strike last trading price was 218.5, which was 9.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec PHOENIXLTD was trading at 1743.80. The strike last trading price was 218.5, which was 9.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec PHOENIXLTD was trading at 1737.80. The strike last trading price was 218.5, which was 9.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec PHOENIXLTD was trading at 1739.20. The strike last trading price was 218.5, which was 9.5 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 PHOENIXLTD was trading at 1721.10. The strike last trading price was 218.5, which was 9.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 2 Dec PHOENIXLTD was trading at 1731.20. The strike last trading price was 218.5, which was 9.5 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 PHOENIXLTD was trading at 1731.70. The strike last trading price was 218.5, which was 9.5 higher than the previous day. The implied volatity was 24.08, the open interest changed by 0 which decreased total open position to 4

On 24 Nov PHOENIXLTD was trading at 1677.90. The strike last trading price was 209, which was 40.7 higher than the previous day. The implied volatity was 52.93, the open interest changed by 1 which increased total open position to 1

On 28 Oct PHOENIXLTD was trading at 1702.00. 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 27 Oct PHOENIXLTD was trading at 1711.10. 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 24 Oct PHOENIXLTD was trading at 1680.70. 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 21 Oct PHOENIXLTD was trading at 1651.80. 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 17 Oct PHOENIXLTD was trading at 1687.80. 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 PHOENIXLTD was trading at 1694.90. 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 15 Oct PHOENIXLTD was trading at 1675.00. 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 14 Oct PHOENIXLTD was trading at 1625.80. 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 PHOENIXLTD was trading at 1622.90. 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 PHOENIXLTD was trading at 1597.80. 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 9 Oct PHOENIXLTD was trading at 1593.80. 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 PHOENIXLTD was trading at 1592.30. 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 PHOENIXLTD was trading at 1611.80. 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 PHOENIXLTD was trading at 1594.40. 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 3 Oct PHOENIXLTD was trading at 1562.50. 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

PHOENIXLTD 30DEC2025 1520 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1770.90	0.25 ₹ 87.5	-1.35 -472.50	-	0 0	0 0	9 3,150
11 Dec	1743.80	0.25 ₹ 87.5	-1.35 -472.50	-	0 0	0 0	9 3,150
10 Dec	1737.80	0.25 ₹ 87.5	-1.35 -472.50	23.86	2 700	0 0	9 3,150
9 Dec	1739.20	1.6 ₹ 560	-3.25 -1137.50	-	0 0	2 700	0 0
8 Dec	1721.10	1.6 ₹ 560	-3.25 -1137.50	28.62	4 1,400	2 700	9 3,150
2 Dec	1731.20	4.85 ₹ 1,697.5	-104.9 -36715.00	-	0 0	0 0	0 0
25 Nov	1731.70	4.85 ₹ 1,697.5	-104.9 -36715.00	31.02	8 2,800	6 2,100	6 2,100
24 Nov	1677.90	109.75 ₹ 38,412.5	0 0.00	9.28	0 0	0 0	0 0
28 Oct	1702.00	109.75 ₹ 38,412.5	0 0.00	-	0 0	0 0	0 0
27 Oct	1711.10	109.75 ₹ 38,412.5	0 0.00	-	0 0	0 0	0 0
24 Oct	1680.70	109.75 ₹ 38,412.5	0 0.00	-	0 0	0 0	0 0
21 Oct	1651.80	109.75 ₹ 38,412.5	0 0.00	-	0 0	0 0	0 0
17 Oct	1687.80	109.75 ₹ 38,412.5	0 0.00	-	0 0	0 0	0 0
16 Oct	1694.90	109.75 ₹ 38,412.5	0 0.00	-	0 0	0 0	0 0
15 Oct	1675.00	109.75 ₹ 38,412.5	0 0.00	-	0 0	0 0	0 0
14 Oct	1625.80	109.75 ₹ 38,412.5	0 0.00	-	0 0	0 0	0 0
13 Oct	1622.90	109.75 ₹ 38,412.5	0 0.00	-	0 0	0 0	0 0
10 Oct	1597.80	109.75 ₹ 38,412.5	0 0.00	-	0 0	0 0	0 0
9 Oct	1593.80	109.75 ₹ 38,412.5	0 0.00	3.74	0 0	0 0	0 0
8 Oct	1592.30	109.75 ₹ 38,412.5	0 0.00	-	0 0	0 0	0 0
7 Oct	1611.80	109.75 ₹ 38,412.5	0 0.00	-	0 0	0 0	0 0
6 Oct	1594.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1562.50	0 ₹ 0	0 0.00	2.75	0 0	0 0	0 0

For The Phoenix Mills Ltd - strike price 1520 expiring on 30DEC2025

Delta for 1520 PE is -

Historical price for 1520 PE is as follows

On 12 Dec PHOENIXLTD was trading at 1770.90. The strike last trading price was 0.25, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 11 Dec PHOENIXLTD was trading at 1743.80. The strike last trading price was 0.25, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 10 Dec PHOENIXLTD was trading at 1737.80. The strike last trading price was 0.25, which was -1.35 lower than the previous day. The implied volatity was 23.86, the open interest changed by 0 which decreased total open position to 9

On 9 Dec PHOENIXLTD was trading at 1739.20. The strike last trading price was 1.6, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 8 Dec PHOENIXLTD was trading at 1721.10. The strike last trading price was 1.6, which was -3.25 lower than the previous day. The implied volatity was 28.62, the open interest changed by 2 which increased total open position to 9

On 2 Dec PHOENIXLTD was trading at 1731.20. The strike last trading price was 4.85, which was -104.9 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 PHOENIXLTD was trading at 1731.70. The strike last trading price was 4.85, which was -104.9 lower than the previous day. The implied volatity was 31.02, the open interest changed by 6 which increased total open position to 6

On 24 Nov PHOENIXLTD was trading at 1677.90. The strike last trading price was 109.75, which was 0 lower than the previous day. The implied volatity was 9.28, the open interest changed by 0 which decreased total open position to 0

On 28 Oct PHOENIXLTD was trading at 1702.00. The strike last trading price was 109.75, 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 27 Oct PHOENIXLTD was trading at 1711.10. The strike last trading price was 109.75, 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 24 Oct PHOENIXLTD was trading at 1680.70. The strike last trading price was 109.75, 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 Oct PHOENIXLTD was trading at 1651.80. The strike last trading price was 109.75, 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 Oct PHOENIXLTD was trading at 1687.80. The strike last trading price was 109.75, 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 PHOENIXLTD was trading at 1694.90. The strike last trading price was 109.75, 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 Oct PHOENIXLTD was trading at 1675.00. The strike last trading price was 109.75, 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 PHOENIXLTD was trading at 1625.80. The strike last trading price was 109.75, 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 PHOENIXLTD was trading at 1622.90. The strike last trading price was 109.75, 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 PHOENIXLTD was trading at 1597.80. The strike last trading price was 109.75, 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 PHOENIXLTD was trading at 1593.80. The strike last trading price was 109.75, which was 0 lower than the previous day. The implied volatity was 3.74, the open interest changed by 0 which decreased total open position to 0

On 8 Oct PHOENIXLTD was trading at 1592.30. The strike last trading price was 109.75, 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 PHOENIXLTD was trading at 1611.80. The strike last trading price was 109.75, 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 Oct PHOENIXLTD was trading at 1562.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.75, the open interest changed by 0 which decreased total open position to 0

Related Pages for PHOENIXLTD

PHOENIXLTD

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