PHOENIXLTD
The Phoenix Mills Ltd
Historical option data for PHOENIXLTD
13 Mar 2026 03:13 PM IST
| PHOENIXLTD 30-MAR-2026 1580 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 1.35
Theta: -1.27
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 1567.30 | 33.55 | 0.55 | 26.89 | 318 | 21 | 353 | |||||||||
| 12 Mar | 1560.20 | 35.05 | -10.55 | 30.1 | 444 | 287 | 336 | |||||||||
| 11 Mar | 1575.70 | 46.5 | -17.35 | 27.53 | 29 | 20 | 49 | |||||||||
| 10 Mar | 1605.50 | 70 | 16.7 | 35.64 | 21 | -4 | 30 | |||||||||
| 9 Mar | 1578.40 | 53.95 | -22.95 | 31.97 | 314 | 30 | 34 | |||||||||
| 6 Mar | 1603.90 | 76.9 | 7.9 | - | 0 | 0 | 4 | |||||||||
| 5 Mar | 1633.60 | 76.9 | 7.9 | 23.67 | 2 | -1 | 4 | |||||||||
| 4 Mar | 1611.00 | 69 | -109 | 21.21 | 2 | 1 | 4 | |||||||||
| 2 Mar | 1648.60 | 178 | -30.95 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1658.60 | 178 | -30.95 | - | 0 | 0 | 3 | |||||||||
| 26 Feb | 1715.90 | 178 | -30.95 | - | 0 | 0 | 3 | |||||||||
| 25 Feb | 1694.00 | 178 | -30.95 | - | 0 | 0 | 3 | |||||||||
| 24 Feb | 1692.60 | 178 | -30.95 | - | 0 | 0 | 3 | |||||||||
| 23 Feb | 1716.30 | 178 | -30.95 | 35.07 | 3 | 0 | 0 | |||||||||
| 20 Feb | 1733.20 | 208.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1742.50 | 208.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1770.40 | 208.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1767.20 | 208.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1773.40 | 208.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1735.50 | 208.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1779.00 | 208.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1784.00 | 208.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1758.70 | 208.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1750.30 | 208.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1735.20 | 208.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1709.00 | 208.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1719.10 | 208.95 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 3 Feb | 1679.40 | 208.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1631.50 | 208.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1640.60 | 208.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1670.70 | 208.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1686.90 | 208.95 | 0 | - | 0 | 0 | 0 | |||||||||
For The Phoenix Mills Ltd - strike price 1580 expiring on 30MAR2026
Delta for 1580 CE is 0.49
Historical price for 1580 CE is as follows
On 13 Mar PHOENIXLTD was trading at 1567.30. The strike last trading price was 33.55, which was 0.55 higher than the previous day. The implied volatity was 26.89, the open interest changed by 21 which increased total open position to 353
On 12 Mar PHOENIXLTD was trading at 1560.20. The strike last trading price was 35.05, which was -10.55 lower than the previous day. The implied volatity was 30.1, the open interest changed by 287 which increased total open position to 336
On 11 Mar PHOENIXLTD was trading at 1575.70. The strike last trading price was 46.5, which was -17.35 lower than the previous day. The implied volatity was 27.53, the open interest changed by 20 which increased total open position to 49
On 10 Mar PHOENIXLTD was trading at 1605.50. The strike last trading price was 70, which was 16.7 higher than the previous day. The implied volatity was 35.64, the open interest changed by -4 which decreased total open position to 30
On 9 Mar PHOENIXLTD was trading at 1578.40. The strike last trading price was 53.95, which was -22.95 lower than the previous day. The implied volatity was 31.97, the open interest changed by 30 which increased total open position to 34
On 6 Mar PHOENIXLTD was trading at 1603.90. The strike last trading price was 76.9, which was 7.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Mar PHOENIXLTD was trading at 1633.60. The strike last trading price was 76.9, which was 7.9 higher than the previous day. The implied volatity was 23.67, the open interest changed by -1 which decreased total open position to 4
On 4 Mar PHOENIXLTD was trading at 1611.00. The strike last trading price was 69, which was -109 lower than the previous day. The implied volatity was 21.21, the open interest changed by 1 which increased total open position to 4
On 2 Mar PHOENIXLTD was trading at 1648.60. The strike last trading price was 178, which was -30.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb PHOENIXLTD was trading at 1658.60. The strike last trading price was 178, which was -30.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 26 Feb PHOENIXLTD was trading at 1715.90. The strike last trading price was 178, which was -30.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 Feb PHOENIXLTD was trading at 1694.00. The strike last trading price was 178, which was -30.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Feb PHOENIXLTD was trading at 1692.60. The strike last trading price was 178, which was -30.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Feb PHOENIXLTD was trading at 1716.30. The strike last trading price was 178, which was -30.95 lower than the previous day. The implied volatity was 35.07, the open interest changed by 0 which decreased total open position to 0
On 20 Feb PHOENIXLTD was trading at 1733.20. The strike last trading price was 208.95, 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 19 Feb PHOENIXLTD was trading at 1742.50. The strike last trading price was 208.95, 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 Feb PHOENIXLTD was trading at 1770.40. The strike last trading price was 208.95, 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 Feb PHOENIXLTD was trading at 1767.20. The strike last trading price was 208.95, 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 16 Feb PHOENIXLTD was trading at 1773.40. The strike last trading price was 208.95, 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 Feb PHOENIXLTD was trading at 1735.50. The strike last trading price was 208.95, 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 Feb PHOENIXLTD was trading at 1779.00. The strike last trading price was 208.95, 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 Feb PHOENIXLTD was trading at 1784.00. The strike last trading price was 208.95, 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 Feb PHOENIXLTD was trading at 1758.70. The strike last trading price was 208.95, 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 9 Feb PHOENIXLTD was trading at 1750.30. The strike last trading price was 208.95, 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 Feb PHOENIXLTD was trading at 1735.20. The strike last trading price was 208.95, 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 Feb PHOENIXLTD was trading at 1709.00. The strike last trading price was 208.95, 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 Feb PHOENIXLTD was trading at 1719.10. The strike last trading price was 208.95, 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 Feb PHOENIXLTD was trading at 1679.40. The strike last trading price was 208.95, 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 2 Feb PHOENIXLTD was trading at 1631.50. The strike last trading price was 208.95, 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 1 Feb PHOENIXLTD was trading at 1640.60. The strike last trading price was 208.95, 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 30 Jan PHOENIXLTD was trading at 1670.70. The strike last trading price was 208.95, 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 29 Jan PHOENIXLTD was trading at 1686.90. The strike last trading price was 208.95, 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 30MAR2026 1580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.5
Vega: 1.35
Theta: -1.42
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 1567.30 | 59 | 12.25 | 41.49 | 8 | -1 | 45 |
| 12 Mar | 1560.20 | 46.75 | 1.15 | 34.15 | 19 | -1 | 46 |
| 11 Mar | 1575.70 | 43.5 | 12.9 | 34.69 | 29 | 7 | 45 |
| 10 Mar | 1605.50 | 29.65 | -16.95 | 29.41 | 37 | -1 | 35 |
| 9 Mar | 1578.40 | 46.5 | 7.85 | 34.38 | 288 | 26 | 35 |
| 6 Mar | 1603.90 | 38.65 | 0.45 | 35.52 | 4 | -1 | 8 |
| 5 Mar | 1633.60 | 38 | 16.5 | - | 8 | 3 | 0 |
| 4 Mar | 1611.00 | 38 | 16.5 | 35.98 | 8 | 1 | 7 |
| 2 Mar | 1648.60 | 21.5 | 13.05 | 29.64 | 3 | 2 | 6 |
| 27 Feb | 1658.60 | 8.45 | -8.4 | - | 0 | 0 | 4 |
| 26 Feb | 1715.90 | 8.45 | -8.4 | - | 0 | 0 | 4 |
| 25 Feb | 1694.00 | 8.45 | -8.4 | - | 0 | 0 | 4 |
| 24 Feb | 1692.60 | 8.45 | -8.4 | - | 0 | 0 | 4 |
| 23 Feb | 1716.30 | 8.45 | -8.4 | - | 0 | 0 | 4 |
| 20 Feb | 1733.20 | 8.45 | -8.4 | - | 0 | 0 | 4 |
| 19 Feb | 1742.50 | 8.45 | -8.4 | - | 0 | 0 | 4 |
| 18 Feb | 1770.40 | 8.45 | -8.4 | 29.29 | 5 | 2 | 3 |
| 17 Feb | 1767.20 | 16.95 | -18.55 | - | 0 | 0 | 1 |
| 16 Feb | 1773.40 | 16.95 | -18.55 | - | 0 | 0 | 1 |
| 13 Feb | 1735.50 | 16.95 | -18.55 | - | 0 | 0 | 1 |
| 12 Feb | 1779.00 | 16.95 | -18.55 | - | 0 | 0 | 1 |
| 11 Feb | 1784.00 | 16.95 | -18.55 | - | 0 | 0 | 1 |
| 10 Feb | 1758.70 | 16.95 | -18.55 | - | 0 | 0 | 1 |
| 9 Feb | 1750.30 | 16.95 | -18.55 | - | 0 | 0 | 1 |
| 6 Feb | 1735.20 | 16.95 | -18.55 | 30.72 | 4 | -2 | 1 |
| 5 Feb | 1709.00 | 35.5 | -2.75 | - | 0 | 0 | 3 |
| 4 Feb | 1719.10 | 35.5 | -2.75 | - | 0 | 0 | 3 |
| 3 Feb | 1679.40 | 35.5 | -2.75 | - | 0 | 0 | 3 |
| 2 Feb | 1631.50 | 35.5 | -2.75 | - | 0 | 0 | 3 |
| 1 Feb | 1640.60 | 35.5 | -2.75 | - | 0 | 0 | 3 |
| 30 Jan | 1670.70 | 35.5 | -2.75 | 30.5 | 2 | 1 | 2 |
| 29 Jan | 1686.90 | 38.25 | -5.85 | 33.77 | 1 | 0 | 0 |
For The Phoenix Mills Ltd - strike price 1580 expiring on 30MAR2026
Delta for 1580 PE is -0.5
Historical price for 1580 PE is as follows
On 13 Mar PHOENIXLTD was trading at 1567.30. The strike last trading price was 59, which was 12.25 higher than the previous day. The implied volatity was 41.49, the open interest changed by -1 which decreased total open position to 45
On 12 Mar PHOENIXLTD was trading at 1560.20. The strike last trading price was 46.75, which was 1.15 higher than the previous day. The implied volatity was 34.15, the open interest changed by -1 which decreased total open position to 46
On 11 Mar PHOENIXLTD was trading at 1575.70. The strike last trading price was 43.5, which was 12.9 higher than the previous day. The implied volatity was 34.69, the open interest changed by 7 which increased total open position to 45
On 10 Mar PHOENIXLTD was trading at 1605.50. The strike last trading price was 29.65, which was -16.95 lower than the previous day. The implied volatity was 29.41, the open interest changed by -1 which decreased total open position to 35
On 9 Mar PHOENIXLTD was trading at 1578.40. The strike last trading price was 46.5, which was 7.85 higher than the previous day. The implied volatity was 34.38, the open interest changed by 26 which increased total open position to 35
On 6 Mar PHOENIXLTD was trading at 1603.90. The strike last trading price was 38.65, which was 0.45 higher than the previous day. The implied volatity was 35.52, the open interest changed by -1 which decreased total open position to 8
On 5 Mar PHOENIXLTD was trading at 1633.60. The strike last trading price was 38, which was 16.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 4 Mar PHOENIXLTD was trading at 1611.00. The strike last trading price was 38, which was 16.5 higher than the previous day. The implied volatity was 35.98, the open interest changed by 1 which increased total open position to 7
On 2 Mar PHOENIXLTD was trading at 1648.60. The strike last trading price was 21.5, which was 13.05 higher than the previous day. The implied volatity was 29.64, the open interest changed by 2 which increased total open position to 6
On 27 Feb PHOENIXLTD was trading at 1658.60. The strike last trading price was 8.45, which was -8.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 26 Feb PHOENIXLTD was trading at 1715.90. The strike last trading price was 8.45, which was -8.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 25 Feb PHOENIXLTD was trading at 1694.00. The strike last trading price was 8.45, which was -8.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 24 Feb PHOENIXLTD was trading at 1692.60. The strike last trading price was 8.45, which was -8.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Feb PHOENIXLTD was trading at 1716.30. The strike last trading price was 8.45, which was -8.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Feb PHOENIXLTD was trading at 1733.20. The strike last trading price was 8.45, which was -8.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 19 Feb PHOENIXLTD was trading at 1742.50. The strike last trading price was 8.45, which was -8.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 Feb PHOENIXLTD was trading at 1770.40. The strike last trading price was 8.45, which was -8.4 lower than the previous day. The implied volatity was 29.29, the open interest changed by 2 which increased total open position to 3
On 17 Feb PHOENIXLTD was trading at 1767.20. The strike last trading price was 16.95, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb PHOENIXLTD was trading at 1773.40. The strike last trading price was 16.95, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb PHOENIXLTD was trading at 1735.50. The strike last trading price was 16.95, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb PHOENIXLTD was trading at 1779.00. The strike last trading price was 16.95, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb PHOENIXLTD was trading at 1784.00. The strike last trading price was 16.95, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb PHOENIXLTD was trading at 1758.70. The strike last trading price was 16.95, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb PHOENIXLTD was trading at 1750.30. The strike last trading price was 16.95, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb PHOENIXLTD was trading at 1735.20. The strike last trading price was 16.95, which was -18.55 lower than the previous day. The implied volatity was 30.72, the open interest changed by -2 which decreased total open position to 1
On 5 Feb PHOENIXLTD was trading at 1709.00. The strike last trading price was 35.5, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 4 Feb PHOENIXLTD was trading at 1719.10. The strike last trading price was 35.5, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 3 Feb PHOENIXLTD was trading at 1679.40. The strike last trading price was 35.5, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Feb PHOENIXLTD was trading at 1631.50. The strike last trading price was 35.5, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 1 Feb PHOENIXLTD was trading at 1640.60. The strike last trading price was 35.5, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 30 Jan PHOENIXLTD was trading at 1670.70. The strike last trading price was 35.5, which was -2.75 lower than the previous day. The implied volatity was 30.5, the open interest changed by 1 which increased total open position to 2
On 29 Jan PHOENIXLTD was trading at 1686.90. The strike last trading price was 38.25, which was -5.85 lower than the previous day. The implied volatity was 33.77, the open interest changed by 0 which decreased total open position to 0
