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 1600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1770.90	141.65 ₹ 49,577.5	-3.35 -1172.50	-	0 0	0 0	2 700
11 Dec	1743.80	141.65 ₹ 49,577.5	-3.35 -1172.50	-	0 0	0 0	2 700
10 Dec	1737.80	141.65 ₹ 49,577.5	-3.35 -1172.50	-	0 0	0 0	2 700
9 Dec	1739.20	141.65 ₹ 49,577.5	-3.35 -1172.50	-	0 0	0 0	0 0
8 Dec	1721.10	141.65 ₹ 49,577.5	-3.35 -1172.50	-	0 0	0 0	2 700
5 Dec	1725.10	141.65 ₹ 49,577.5	-3.35 -1172.50	25.38	3 1,050	1 350	2 700
4 Dec	1734.10	145 ₹ 50,750	14.3 5005.00	-	0 0	0 0	0 0
3 Dec	1721.20	145 ₹ 50,750	14.3 5005.00	-	0 0	1 350	0 0
2 Dec	1731.20	145 ₹ 50,750	14.3 5005.00	21.82	1 350	0 0	0 0
1 Dec	1729.90	130.7 ₹ 45,745	0 0.00	-	0 0	0 0	0 0
28 Nov	1736.80	130.7 ₹ 45,745	0 0.00	-	0 0	0 0	0 0
27 Nov	1741.00	130.7 ₹ 45,745	0 0.00	-	0 0	0 0	0 0
26 Nov	1751.70	130.7 ₹ 45,745	0 0.00	-	0 0	0 0	0 0
25 Nov	1731.70	130.7 ₹ 45,745	0 0.00	-	0 0	0 0	0 0
24 Nov	1677.90	130.7 ₹ 45,745	0 0.00	-	0 0	0 0	0 0
21 Nov	1698.00	130.7 ₹ 45,745	0 0.00	-	0 0	0 0	0 0
20 Nov	1715.70	130.7 ₹ 45,745	0 0.00	-	0 0	0 0	0 0
28 Oct	1702.00	130.7 ₹ 45,745	0 0.00	-	0 0	0 0	0 0
27 Oct	1711.10	130.7 ₹ 45,745	0 0.00	-	0 0	0 0	0 0
24 Oct	1680.70	130.7 ₹ 45,745	0 0.00	-	0 0	0 0	0 0
21 Oct	1651.80	130.7 ₹ 45,745	0 0.00	-	0 0	0 0	0 0
17 Oct	1687.80	130.7 ₹ 45,745	0 0.00	-	0 0	0 0	0 0
16 Oct	1694.90	130.7 ₹ 45,745	0 0.00	-	0 0	0 0	0 0
15 Oct	1675.00	130.7 ₹ 45,745	0 0.00	-	0 0	0 0	0 0
14 Oct	1625.80	130.7 ₹ 45,745	0 0.00	-	0 0	0 0	0 0
13 Oct	1622.90	130.7 ₹ 45,745	0 0.00	-	0 0	0 0	0 0
10 Oct	1597.80	130.7 ₹ 45,745	0 0.00	-	0 0	0 0	0 0
9 Oct	1593.80	130.7 ₹ 45,745	0 0.00	-	0 0	0 0	0 0

8 Oct	1592.30	130.7 ₹ 45,745	0 0.00	-	0 0	0 0	0 0
7 Oct	1611.80	130.7 ₹ 45,745	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 1600 expiring on 30DEC2025

Delta for 1600 CE is -

Historical price for 1600 CE is as follows

On 12 Dec PHOENIXLTD was trading at 1770.90. The strike last trading price was 141.65, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec PHOENIXLTD was trading at 1743.80. The strike last trading price was 141.65, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec PHOENIXLTD was trading at 1737.80. The strike last trading price was 141.65, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec PHOENIXLTD was trading at 1739.20. The strike last trading price was 141.65, which was -3.35 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 141.65, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec PHOENIXLTD was trading at 1725.10. The strike last trading price was 141.65, which was -3.35 lower than the previous day. The implied volatity was 25.38, the open interest changed by 1 which increased total open position to 2

On 4 Dec PHOENIXLTD was trading at 1734.10. The strike last trading price was 145, which was 14.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec PHOENIXLTD was trading at 1721.20. The strike last trading price was 145, which was 14.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec PHOENIXLTD was trading at 1731.20. The strike last trading price was 145, which was 14.3 higher than the previous day. The implied volatity was 21.82, 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 130.7, 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 Nov PHOENIXLTD was trading at 1736.80. The strike last trading price was 130.7, 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 Nov PHOENIXLTD was trading at 1741.00. The strike last trading price was 130.7, 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 26 Nov PHOENIXLTD was trading at 1751.70. The strike last trading price was 130.7, 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 25 Nov PHOENIXLTD was trading at 1731.70. The strike last trading price was 130.7, 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 Nov PHOENIXLTD was trading at 1677.90. The strike last trading price was 130.7, 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 130.7, 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 130.7, 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 Oct PHOENIXLTD was trading at 1702.00. The strike last trading price was 130.7, 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 130.7, 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 130.7, 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 130.7, 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 130.7, 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 130.7, 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 130.7, 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 130.7, 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 130.7, 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 130.7, 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 130.7, 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 130.7, 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 130.7, 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 1600 PE
Delta: -0.05 Vega: 0.38 Theta: -0.29 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1770.90	2.25 ₹ 787.5	-0.6 -210.00	29.09	117 40,950	-52 -18,200	232 81,200
11 Dec	1743.80	2.85 ₹ 997.5	-0.65 -227.50	26.13	103 36,050	-1 -350	285 99,750
10 Dec	1737.80	4.25 ₹ 1,487.5	0.6 210.00	27.58	86 30,100	31 10,850	287 1,00,450
9 Dec	1739.20	3.65 ₹ 1,277.5	-1.45 -507.50	25.37	299 1,04,650	64 22,400	260 91,000
8 Dec	1721.10	5.45 ₹ 1,907.5	0.4 140.00	24.85	87 30,450	46 16,100	197 68,950
5 Dec	1725.10	5.35 ₹ 1,872.5	-0.1 -35.00	24.90	35 12,250	-6 -2,100	152 53,200
4 Dec	1734.10	5.5 ₹ 1,925	-2 -700.00	25.52	52 18,200	35 12,250	158 55,300
3 Dec	1721.20	7.5 ₹ 2,625	0.65 227.50	25.90	80 28,000	36 12,600	122 42,700
2 Dec	1731.20	6.9 ₹ 2,415	-0.85 -297.50	26.35	23 8,050	-1 -350	86 30,100
1 Dec	1729.90	7.75 ₹ 2,712.5	0.25 87.50	27.21	46 16,100	16 5,600	86 30,100
28 Nov	1736.80	7.5 ₹ 2,625	-0.15 -52.50	25.55	29 10,150	9 3,150	71 24,850
27 Nov	1741.00	7.65 ₹ 2,677.5	-0.85 -297.50	26.35	69 24,150	40 14,000	61 21,350
26 Nov	1751.70	8.5 ₹ 2,975	-5.8 -2030.00	26.97	47 16,450	21 7,350	22 7,700
25 Nov	1731.70	14.3 ₹ 5,005	-136.65 -47827.50	30.54	1 350	0 0	0 0
24 Nov	1677.90	150.95 ₹ 52,832.5	0 0.00	5.36	0 0	0 0	0 0
21 Nov	1698.00	150.95 ₹ 52,832.5	0 0.00	5.61	0 0	0 0	0 0
20 Nov	1715.70	150.95 ₹ 52,832.5	0 0.00	6.56	0 0	0 0	0 0
28 Oct	1702.00	150.95 ₹ 52,832.5	0 0.00	-	0 0	0 0	0 0
27 Oct	1711.10	150.95 ₹ 52,832.5	0 0.00	5.07	0 0	0 0	0 0
24 Oct	1680.70	150.95 ₹ 52,832.5	0 0.00	4.07	0 0	0 0	0 0
21 Oct	1651.80	150.95 ₹ 52,832.5	0 0.00	-	0 0	0 0	0 0
17 Oct	1687.80	150.95 ₹ 52,832.5	0 0.00	-	0 0	0 0	0 0
16 Oct	1694.90	150.95 ₹ 52,832.5	0 0.00	4.61	0 0	0 0	0 0
15 Oct	1675.00	150.95 ₹ 52,832.5	0 0.00	-	0 0	0 0	0 0
14 Oct	1625.80	150.95 ₹ 52,832.5	0 0.00	-	0 0	0 0	0 0
13 Oct	1622.90	150.95 ₹ 52,832.5	0 0.00	-	0 0	0 0	0 0
10 Oct	1597.80	150.95 ₹ 52,832.5	0 0.00	-	0 0	0 0	0 0
9 Oct	1593.80	150.95 ₹ 52,832.5	0 0.00	1.02	0 0	0 0	0 0
8 Oct	1592.30	150.95 ₹ 52,832.5	0 0.00	1.04	0 0	0 0	0 0
7 Oct	1611.80	150.95 ₹ 52,832.5	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	0.00	0 0	0 0	0 0

For The Phoenix Mills Ltd - strike price 1600 expiring on 30DEC2025

Delta for 1600 PE is -0.05

Historical price for 1600 PE is as follows

On 12 Dec PHOENIXLTD was trading at 1770.90. The strike last trading price was 2.25, which was -0.6 lower than the previous day. The implied volatity was 29.09, the open interest changed by -52 which decreased total open position to 232

On 11 Dec PHOENIXLTD was trading at 1743.80. The strike last trading price was 2.85, which was -0.65 lower than the previous day. The implied volatity was 26.13, the open interest changed by -1 which decreased total open position to 285

On 10 Dec PHOENIXLTD was trading at 1737.80. The strike last trading price was 4.25, which was 0.6 higher than the previous day. The implied volatity was 27.58, the open interest changed by 31 which increased total open position to 287

On 9 Dec PHOENIXLTD was trading at 1739.20. The strike last trading price was 3.65, which was -1.45 lower than the previous day. The implied volatity was 25.37, the open interest changed by 64 which increased total open position to 260

On 8 Dec PHOENIXLTD was trading at 1721.10. The strike last trading price was 5.45, which was 0.4 higher than the previous day. The implied volatity was 24.85, the open interest changed by 46 which increased total open position to 197

On 5 Dec PHOENIXLTD was trading at 1725.10. The strike last trading price was 5.35, which was -0.1 lower than the previous day. The implied volatity was 24.90, the open interest changed by -6 which decreased total open position to 152

On 4 Dec PHOENIXLTD was trading at 1734.10. The strike last trading price was 5.5, which was -2 lower than the previous day. The implied volatity was 25.52, the open interest changed by 35 which increased total open position to 158

On 3 Dec PHOENIXLTD was trading at 1721.20. The strike last trading price was 7.5, which was 0.65 higher than the previous day. The implied volatity was 25.90, the open interest changed by 36 which increased total open position to 122

On 2 Dec PHOENIXLTD was trading at 1731.20. The strike last trading price was 6.9, which was -0.85 lower than the previous day. The implied volatity was 26.35, the open interest changed by -1 which decreased total open position to 86

On 1 Dec PHOENIXLTD was trading at 1729.90. The strike last trading price was 7.75, which was 0.25 higher than the previous day. The implied volatity was 27.21, the open interest changed by 16 which increased total open position to 86

On 28 Nov PHOENIXLTD was trading at 1736.80. The strike last trading price was 7.5, which was -0.15 lower than the previous day. The implied volatity was 25.55, the open interest changed by 9 which increased total open position to 71

On 27 Nov PHOENIXLTD was trading at 1741.00. The strike last trading price was 7.65, which was -0.85 lower than the previous day. The implied volatity was 26.35, the open interest changed by 40 which increased total open position to 61

On 26 Nov PHOENIXLTD was trading at 1751.70. The strike last trading price was 8.5, which was -5.8 lower than the previous day. The implied volatity was 26.97, the open interest changed by 21 which increased total open position to 22

On 25 Nov PHOENIXLTD was trading at 1731.70. The strike last trading price was 14.3, which was -136.65 lower than the previous day. The implied volatity was 30.54, the open interest changed by 0 which decreased total open position to 0

On 24 Nov PHOENIXLTD was trading at 1677.90. The strike last trading price was 150.95, which was 0 lower than the previous day. The implied volatity was 5.36, 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 150.95, which was 0 lower than the previous day. The implied volatity was 5.61, 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 150.95, which was 0 lower than the previous day. The implied volatity was 6.56, 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 150.95, 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 27 Oct PHOENIXLTD was trading at 1711.10. The strike last trading price was 150.95, which was 0 lower than the previous day. The implied volatity was 5.07, 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 150.95, which was 0 lower than the previous day. The implied volatity was 4.07, 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 150.95, 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 Oct PHOENIXLTD was trading at 1687.80. The strike last trading price was 150.95, 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 Oct PHOENIXLTD was trading at 1694.90. The strike last trading price was 150.95, which was 0 lower than the previous day. The implied volatity was 4.61, 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 150.95, 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 14 Oct PHOENIXLTD was trading at 1625.80. The strike last trading price was 150.95, 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 Oct PHOENIXLTD was trading at 1622.90. The strike last trading price was 150.95, 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 Oct PHOENIXLTD was trading at 1597.80. The strike last trading price was 150.95, 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 Oct PHOENIXLTD was trading at 1593.80. The strike last trading price was 150.95, which was 0 lower than the previous day. The implied volatity was 1.02, 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 150.95, which was 0 lower than the previous day. The implied volatity was 1.04, 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 150.95, 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 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 0.00, 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