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 1540 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1770.90	205.95 ₹ 72,082.5	-21.15 -7402.50	-	0 0	0 0	3 1,050
11 Dec	1743.80	205.95 ₹ 72,082.5	-21.15 -7402.50	-	0 0	0 0	3 1,050
10 Dec	1737.80	205.95 ₹ 72,082.5	-21.15 -7402.50	-	0 0	0 0	3 1,050
9 Dec	1739.20	205.95 ₹ 72,082.5	-21.15 -7402.50	-	0 0	0 0	0 0

8 Dec	1721.10	205.95 ₹ 72,082.5	-21.15 -7402.50	-	0 0	0 0	3 1,050
5 Dec	1725.10	205.95 ₹ 72,082.5	-21.15 -7402.50	-	0 0	0 0	0 0
4 Dec	1734.10	205.95 ₹ 72,082.5	-21.15 -7402.50	-	0 0	0 0	0 0
2 Dec	1731.20	205.95 ₹ 72,082.5	-21.15 -7402.50	-	0 0	0 0	0 0
1 Dec	1729.90	205.95 ₹ 72,082.5	-21.15 -7402.50	-	0 0	0 0	0 0
27 Nov	1741.00	205.95 ₹ 72,082.5	-21.15 -7402.50	-	0 0	0 0	0 0
25 Nov	1731.70	205.95 ₹ 72,082.5	-21.15 -7402.50	-	3 1,050	2 700	2 700
24 Nov	1677.90	227.1 ₹ 79,485	0 0.00	-	0 0	0 0	0 0
21 Nov	1698.00	227.1 ₹ 79,485	0 0.00	-	0 0	0 0	0 0
20 Nov	1715.70	227.1 ₹ 79,485	0 0.00	-	0 0	0 0	0 0

For The Phoenix Mills Ltd - strike price 1540 expiring on 30DEC2025

Delta for 1540 CE is -

Historical price for 1540 CE is as follows

On 12 Dec PHOENIXLTD was trading at 1770.90. The strike last trading price was 205.95, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec PHOENIXLTD was trading at 1743.80. The strike last trading price was 205.95, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec PHOENIXLTD was trading at 1737.80. The strike last trading price was 205.95, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec PHOENIXLTD was trading at 1739.20. The strike last trading price was 205.95, which was -21.15 lower 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 205.95, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec PHOENIXLTD was trading at 1725.10. The strike last trading price was 205.95, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec PHOENIXLTD was trading at 1734.10. The strike last trading price was 205.95, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec PHOENIXLTD was trading at 1731.20. The strike last trading price was 205.95, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec PHOENIXLTD was trading at 1729.90. The strike last trading price was 205.95, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov PHOENIXLTD was trading at 1741.00. The strike last trading price was 205.95, which was -21.15 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 205.95, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 24 Nov PHOENIXLTD was trading at 1677.90. The strike last trading price was 227.1, 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 Nov PHOENIXLTD was trading at 1698.00. The strike last trading price was 227.1, 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 Nov PHOENIXLTD was trading at 1715.70. The strike last trading price was 227.1, 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 1540 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1770.90	1.85 ₹ 647.5	0.45 157.50	-	0 0	0 0	26 9,100
11 Dec	1743.80	1.85 ₹ 647.5	0.45 157.50	-	0 0	0 0	26 9,100
10 Dec	1737.80	1.85 ₹ 647.5	0.45 157.50	29.57	3 1,050	1 350	26 9,100
9 Dec	1739.20	1.4 ₹ 490	-0.55 -192.50	29.20	15 5,250	-7 -2,450	27 9,450
8 Dec	1721.10	2.05 ₹ 717.5	0.35 122.50	27.42	10 3,500	2 700	34 11,900
5 Dec	1725.10	1.7 ₹ 595	-0.4 -140.00	25.97	20 7,000	3 1,050	34 11,900
4 Dec	1734.10	2.1 ₹ 735	-1.1 -385.00	27.27	7 2,450	3 1,050	33 11,550
2 Dec	1731.20	3.2 ₹ 1,120	-0.25 -87.50	-	0 0	7 2,450	0 0
1 Dec	1729.90	3.2 ₹ 1,120	-0.25 -87.50	28.57	26 9,100	5 1,750	28 9,800
27 Nov	1741.00	3.45 ₹ 1,207.5	-2.5 -875.00	28.00	15 5,250	1 350	23 8,050
25 Nov	1731.70	6.1 ₹ 2,135	0.45 157.50	30.41	53 18,550	3 1,050	21 7,350
24 Nov	1677.90	5.65 ₹ 1,977.5	-1.8 -630.00	23.13	36 12,600	-10 -3,500	17 5,950
21 Nov	1698.00	6.65 ₹ 2,327.5	0.8 280.00	25.57	21 7,350	12 4,200	26 9,100
20 Nov	1715.70	5.85 ₹ 2,047.5	-43.05 -15067.50	26.70	20 7,000	14 4,900	14 4,900

For The Phoenix Mills Ltd - strike price 1540 expiring on 30DEC2025

Delta for 1540 PE is -

Historical price for 1540 PE is as follows

On 12 Dec PHOENIXLTD was trading at 1770.90. The strike last trading price was 1.85, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 11 Dec PHOENIXLTD was trading at 1743.80. The strike last trading price was 1.85, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 10 Dec PHOENIXLTD was trading at 1737.80. The strike last trading price was 1.85, which was 0.45 higher than the previous day. The implied volatity was 29.57, the open interest changed by 1 which increased total open position to 26

On 9 Dec PHOENIXLTD was trading at 1739.20. The strike last trading price was 1.4, which was -0.55 lower than the previous day. The implied volatity was 29.20, the open interest changed by -7 which decreased total open position to 27

On 8 Dec PHOENIXLTD was trading at 1721.10. The strike last trading price was 2.05, which was 0.35 higher than the previous day. The implied volatity was 27.42, the open interest changed by 2 which increased total open position to 34

On 5 Dec PHOENIXLTD was trading at 1725.10. The strike last trading price was 1.7, which was -0.4 lower than the previous day. The implied volatity was 25.97, the open interest changed by 3 which increased total open position to 34

On 4 Dec PHOENIXLTD was trading at 1734.10. The strike last trading price was 2.1, which was -1.1 lower than the previous day. The implied volatity was 27.27, the open interest changed by 3 which increased total open position to 33

On 2 Dec PHOENIXLTD was trading at 1731.20. The strike last trading price was 3.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 1 Dec PHOENIXLTD was trading at 1729.90. The strike last trading price was 3.2, which was -0.25 lower than the previous day. The implied volatity was 28.57, the open interest changed by 5 which increased total open position to 28

On 27 Nov PHOENIXLTD was trading at 1741.00. The strike last trading price was 3.45, which was -2.5 lower than the previous day. The implied volatity was 28.00, the open interest changed by 1 which increased total open position to 23

On 25 Nov PHOENIXLTD was trading at 1731.70. The strike last trading price was 6.1, which was 0.45 higher than the previous day. The implied volatity was 30.41, the open interest changed by 3 which increased total open position to 21

On 24 Nov PHOENIXLTD was trading at 1677.90. The strike last trading price was 5.65, which was -1.8 lower than the previous day. The implied volatity was 23.13, the open interest changed by -10 which decreased total open position to 17

On 21 Nov PHOENIXLTD was trading at 1698.00. The strike last trading price was 6.65, which was 0.8 higher than the previous day. The implied volatity was 25.57, the open interest changed by 12 which increased total open position to 26

On 20 Nov PHOENIXLTD was trading at 1715.70. The strike last trading price was 5.85, which was -43.05 lower than the previous day. The implied volatity was 26.70, the open interest changed by 14 which increased total open position to 14

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