PHOENIXLTD
The Phoenix Mills Ltd
Historical option data for PHOENIXLTD
08 Apr 2026 10:14 AM IST
| PHOENIXLTD 28-Apr-2026 (20d) 1580 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 0.77
Theta: -0.95
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Apr | 1708.50 | 145 | 77.65 | 30.38 | 88 | -29 | 90 | |||||||||
| 7 Apr | 1597.00 | 67.5 | 21.05 | 34.07 | 483 | 91 | 120 | |||||||||
| 6 Apr | 1554.70 | 47.15 | 9.15 | 36.58 | 120 | 8 | 27 | |||||||||
| 2 Apr | 1525.20 | 37 | -23 | 34.16 | 24 | -8 | 21 | |||||||||
| 1 Apr | 1517.60 | 60 | 32.35 | - | 0 | 0 | 29 | |||||||||
| 30 Mar | 1506.30 | 60 | 32.35 | - | 0 | 0 | 29 | |||||||||
| 27 Mar | 1501.40 | 60 | 32.35 | - | 0 | 0 | 29 | |||||||||
| 25 Mar | 1572.00 | 60 | 32.35 | 33.73 | 30 | 26 | 28 | |||||||||
| 24 Mar | 1503.50 | 27.65 | -154.4 | 27.74 | 6 | 1 | 1 | |||||||||
| 23 Mar | 1477.40 | 182.05 | 0 | 5.16 | 0 | 0 | 0 | |||||||||
| 20 Mar | 1543.10 | 182.05 | 0 | 1.37 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 19 Mar | 1575.60 | 182.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1627.30 | 182.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1595.80 | 182.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1552.30 | 182.05 | 0 | 1.19 | 0 | 0 | 0 | |||||||||
| 13 Mar | 1565.50 | 182.05 | 0 | 0.35 | 0 | 0 | 0 | |||||||||
| 12 Mar | 1560.20 | 182.05 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
| 11 Mar | 1575.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1605.50 | 182.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1578.40 | 182.05 | 0 | 0 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1603.90 | 182.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1633.60 | 182.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1611.00 | 182.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1648.60 | 182.05 | 0 | - | 0 | 0 | 0 | |||||||||
For The Phoenix Mills Ltd - strike price 1580 expiring on 28APR2026
Delta for 1580 CE is 0.89
Historical price for 1580 CE is as follows
On 8 Apr PHOENIXLTD was trading at 1708.50. The strike last trading price was 145, which was 77.65 higher than the previous day. The implied volatity was 30.38, the open interest changed by -29 which decreased total open position to 90
On 7 Apr PHOENIXLTD was trading at 1597.00. The strike last trading price was 67.5, which was 21.05 higher than the previous day. The implied volatity was 34.07, the open interest changed by 91 which increased total open position to 120
On 6 Apr PHOENIXLTD was trading at 1554.70. The strike last trading price was 47.15, which was 9.15 higher than the previous day. The implied volatity was 36.58, the open interest changed by 8 which increased total open position to 27
On 2 Apr PHOENIXLTD was trading at 1525.20. The strike last trading price was 37, which was -23 lower than the previous day. The implied volatity was 34.16, the open interest changed by -8 which decreased total open position to 21
On 1 Apr PHOENIXLTD was trading at 1517.60. The strike last trading price was 60, which was 32.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 30 Mar PHOENIXLTD was trading at 1506.30. The strike last trading price was 60, which was 32.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 27 Mar PHOENIXLTD was trading at 1501.40. The strike last trading price was 60, which was 32.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 25 Mar PHOENIXLTD was trading at 1572.00. The strike last trading price was 60, which was 32.35 higher than the previous day. The implied volatity was 33.73, the open interest changed by 26 which increased total open position to 28
On 24 Mar PHOENIXLTD was trading at 1503.50. The strike last trading price was 27.65, which was -154.4 lower than the previous day. The implied volatity was 27.74, the open interest changed by 1 which increased total open position to 1
On 23 Mar PHOENIXLTD was trading at 1477.40. The strike last trading price was 182.05, which was 0 lower than the previous day. The implied volatity was 5.16, the open interest changed by 0 which decreased total open position to 0
On 20 Mar PHOENIXLTD was trading at 1543.10. The strike last trading price was 182.05, which was 0 lower than the previous day. The implied volatity was 1.37, the open interest changed by 0 which decreased total open position to 0
On 19 Mar PHOENIXLTD was trading at 1575.60. The strike last trading price was 182.05, 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 1627.30. The strike last trading price was 182.05, 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 1595.80. The strike last trading price was 182.05, 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 Mar PHOENIXLTD was trading at 1552.30. The strike last trading price was 182.05, which was 0 lower than the previous day. The implied volatity was 1.19, the open interest changed by 0 which decreased total open position to 0
On 13 Mar PHOENIXLTD was trading at 1565.50. The strike last trading price was 182.05, which was 0 lower than the previous day. The implied volatity was 0.35, the open interest changed by 0 which decreased total open position to 0
On 12 Mar PHOENIXLTD was trading at 1560.20. The strike last trading price was 182.05, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 11 Mar PHOENIXLTD was trading at 1575.70. The strike last trading price was -, which was - 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 1605.50. The strike last trading price was 182.05, 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 Mar PHOENIXLTD was trading at 1578.40. The strike last trading price was 182.05, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 6 Mar PHOENIXLTD was trading at 1603.90. The strike last trading price was 182.05, 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 1633.60. The strike last trading price was 182.05, 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 1611.00. The strike last trading price was 182.05, 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 Mar PHOENIXLTD was trading at 1648.60. The strike last trading price was 182.05, 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 28-Apr-2026 (20d) 1580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.17
Vega: 1
Theta: -0.89
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Apr | 1708.50 | 14.5 | -31.35 | 39.12 | 81 | 2 | 170 |
| 7 Apr | 1597.00 | 45.95 | -5.4 | 39.14 | 205 | 167 | 167 |
| 6 Apr | 1554.70 | 51.35 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 1525.20 | 51.35 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 1517.60 | 51.35 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 1506.30 | 51.35 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 1501.40 | 51.35 | 0 | 0.4 | 0 | 0 | 0 |
| 25 Mar | 1572.00 | 51.35 | 0 | 0.34 | 0 | 0 | 0 |
| 24 Mar | 1503.50 | 51.35 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 1477.40 | 51.35 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1543.10 | 51.35 | 0 | 0.07 | 0 | 0 | 0 |
| 19 Mar | 1575.60 | 51.35 | 0 | 0.28 | 0 | 0 | 0 |
| 18 Mar | 1627.30 | 51.35 | 0 | 3.38 | 0 | 0 | 0 |
| 17 Mar | 1595.80 | 51.35 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1552.30 | 51.35 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1565.50 | 51.35 | 0 | 0.16 | 0 | 0 | 0 |
| 12 Mar | 1560.20 | 51.35 | 0 | 0.11 | 0 | 0 | 0 |
| 11 Mar | 1575.70 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 1605.50 | 51.35 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1578.40 | 51.35 | 0 | 1.3 | 0 | 0 | 0 |
| 6 Mar | 1603.90 | 51.35 | 0 | 2.62 | 0 | 0 | 0 |
| 5 Mar | 1633.60 | 51.35 | 0 | 3.5 | 0 | 0 | 0 |
| 4 Mar | 1611.00 | 51.35 | 0 | 3.02 | 0 | 0 | 0 |
| 2 Mar | 1648.60 | 51.35 | 0 | 3.89 | 0 | 0 | 0 |
For The Phoenix Mills Ltd - strike price 1580 expiring on 28APR2026
Delta for 1580 PE is -0.17
Historical price for 1580 PE is as follows
On 8 Apr PHOENIXLTD was trading at 1708.50. The strike last trading price was 14.5, which was -31.35 lower than the previous day. The implied volatity was 39.12, the open interest changed by 2 which increased total open position to 170
On 7 Apr PHOENIXLTD was trading at 1597.00. The strike last trading price was 45.95, which was -5.4 lower than the previous day. The implied volatity was 39.14, the open interest changed by 167 which increased total open position to 167
On 6 Apr PHOENIXLTD was trading at 1554.70. The strike last trading price was 51.35, 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 Apr PHOENIXLTD was trading at 1525.20. The strike last trading price was 51.35, 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 Apr PHOENIXLTD was trading at 1517.60. The strike last trading price was 51.35, 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 30 Mar PHOENIXLTD was trading at 1506.30. The strike last trading price was 51.35, 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 27 Mar PHOENIXLTD was trading at 1501.40. The strike last trading price was 51.35, which was 0 lower than the previous day. The implied volatity was 0.4, the open interest changed by 0 which decreased total open position to 0
On 25 Mar PHOENIXLTD was trading at 1572.00. The strike last trading price was 51.35, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0
On 24 Mar PHOENIXLTD was trading at 1503.50. The strike last trading price was 51.35, 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 23 Mar PHOENIXLTD was trading at 1477.40. The strike last trading price was 51.35, 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 20 Mar PHOENIXLTD was trading at 1543.10. The strike last trading price was 51.35, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
On 19 Mar PHOENIXLTD was trading at 1575.60. The strike last trading price was 51.35, which was 0 lower than the previous day. The implied volatity was 0.28, the open interest changed by 0 which decreased total open position to 0
On 18 Mar PHOENIXLTD was trading at 1627.30. The strike last trading price was 51.35, which was 0 lower than the previous day. The implied volatity was 3.38, the open interest changed by 0 which decreased total open position to 0
On 17 Mar PHOENIXLTD was trading at 1595.80. The strike last trading price was 51.35, 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 16 Mar PHOENIXLTD was trading at 1552.30. The strike last trading price was 51.35, 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 Mar PHOENIXLTD was trading at 1565.50. The strike last trading price was 51.35, which was 0 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
On 12 Mar PHOENIXLTD was trading at 1560.20. The strike last trading price was 51.35, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0
On 11 Mar PHOENIXLTD was trading at 1575.70. The strike last trading price was -, which was - 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 1605.50. The strike last trading price was 51.35, 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 Mar PHOENIXLTD was trading at 1578.40. The strike last trading price was 51.35, which was 0 lower than the previous day. The implied volatity was 1.3, the open interest changed by 0 which decreased total open position to 0
On 6 Mar PHOENIXLTD was trading at 1603.90. The strike last trading price was 51.35, which was 0 lower than the previous day. The implied volatity was 2.62, the open interest changed by 0 which decreased total open position to 0
On 5 Mar PHOENIXLTD was trading at 1633.60. The strike last trading price was 51.35, which was 0 lower than the previous day. The implied volatity was 3.5, the open interest changed by 0 which decreased total open position to 0
On 4 Mar PHOENIXLTD was trading at 1611.00. The strike last trading price was 51.35, which was 0 lower than the previous day. The implied volatity was 3.02, the open interest changed by 0 which decreased total open position to 0
On 2 Mar PHOENIXLTD was trading at 1648.60. The strike last trading price was 51.35, which was 0 lower than the previous day. The implied volatity was 3.89, the open interest changed by 0 which decreased total open position to 0
