PHOENIXLTD
The Phoenix Mills Ltd
Historical option data for PHOENIXLTD
13 Mar 2025 04:14 PM IST
| PHOENIXLTD 27MAR2025 1600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.40
Vega: 1.18
Theta: -1.66
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1564.50 | 30 | -26 | 35.47 | 515 | 14 | 152 | |||
| 12 Mar | 1601.50 | 57 | -35.1 | 41.46 | 171 | -17 | 139 | |||
| 11 Mar | 1656.85 | 92.1 | 52.1 | 38.49 | 1,388 | -69 | 154 | |||
| 10 Mar | 1551.70 | 37.55 | -5.95 | 41.32 | 2,009 | 169 | 223 | |||
| 7 Mar | 1560.15 | 47 | -9.65 | 40.65 | 30 | 1 | 54 | |||
| 6 Mar | 1575.65 | 52 | -8.4 | 38.31 | 111 | -23 | 55 | |||
| 5 Mar | 1578.55 | 57.55 | 5.7 | 43.78 | 66 | 19 | 77 | |||
| 4 Mar | 1551.90 | 50.05 | -0.95 | 41.11 | 86 | 25 | 60 | |||
| 3 Mar | 1548.45 | 49.65 | -2.4 | 44.78 | 69 | -1 | 35 | |||
| 28 Feb | 1548.10 | 51.2 | 8.3 | 43.66 | 132 | -11 | 36 | |||
| 27 Feb | 1511.85 | 40 | -20.2 | 40.46 | 28 | 6 | 47 | |||
| 26 Feb | 1559.80 | 60.2 | -7.35 | 40.56 | 68 | -16 | 42 | |||
| 25 Feb | 1562.45 | 60.2 | -7.35 | 40.56 | 68 | -15 | 42 | |||
| 24 Feb | 1573.35 | 66.35 | -67.95 | 39.75 | 83 | 53 | 53 | |||
| 18 Feb | 1600.15 | 134.3 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 1545.05 | 134.3 | 0 | 2.13 | 0 | 0 | 0 | |||
| 14 Feb | 1569.60 | 134.3 | 0 | 1.47 | 0 | 0 | 0 | |||
| 13 Feb | 1600.15 | 134.3 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 1600.05 | 134.3 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 1576.80 | 134.3 | 0 | 0.05 | 0 | 0 | 0 | |||
| 10 Feb | 1622.15 | 134.3 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 1643.75 | 134.3 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 1615.60 | 134.3 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 1700.00 | 134.3 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 1784.20 | 134.3 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 1822.10 | 134.3 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 1 Feb | 1764.40 | 134.3 | 0 | - | 0 | 0 | 0 | |||
For The Phoenix Mills Ltd - strike price 1600 expiring on 27MAR2025
Delta for 1600 CE is 0.40
Historical price for 1600 CE is as follows
On 13 Mar PHOENIXLTD was trading at 1564.50. The strike last trading price was 30, which was -26 lower than the previous day. The implied volatity was 35.47, the open interest changed by 14 which increased total open position to 152
On 12 Mar PHOENIXLTD was trading at 1601.50. The strike last trading price was 57, which was -35.1 lower than the previous day. The implied volatity was 41.46, the open interest changed by -17 which decreased total open position to 139
On 11 Mar PHOENIXLTD was trading at 1656.85. The strike last trading price was 92.1, which was 52.1 higher than the previous day. The implied volatity was 38.49, the open interest changed by -69 which decreased total open position to 154
On 10 Mar PHOENIXLTD was trading at 1551.70. The strike last trading price was 37.55, which was -5.95 lower than the previous day. The implied volatity was 41.32, the open interest changed by 169 which increased total open position to 223
On 7 Mar PHOENIXLTD was trading at 1560.15. The strike last trading price was 47, which was -9.65 lower than the previous day. The implied volatity was 40.65, the open interest changed by 1 which increased total open position to 54
On 6 Mar PHOENIXLTD was trading at 1575.65. The strike last trading price was 52, which was -8.4 lower than the previous day. The implied volatity was 38.31, the open interest changed by -23 which decreased total open position to 55
On 5 Mar PHOENIXLTD was trading at 1578.55. The strike last trading price was 57.55, which was 5.7 higher than the previous day. The implied volatity was 43.78, the open interest changed by 19 which increased total open position to 77
On 4 Mar PHOENIXLTD was trading at 1551.90. The strike last trading price was 50.05, which was -0.95 lower than the previous day. The implied volatity was 41.11, the open interest changed by 25 which increased total open position to 60
On 3 Mar PHOENIXLTD was trading at 1548.45. The strike last trading price was 49.65, which was -2.4 lower than the previous day. The implied volatity was 44.78, the open interest changed by -1 which decreased total open position to 35
On 28 Feb PHOENIXLTD was trading at 1548.10. The strike last trading price was 51.2, which was 8.3 higher than the previous day. The implied volatity was 43.66, the open interest changed by -11 which decreased total open position to 36
On 27 Feb PHOENIXLTD was trading at 1511.85. The strike last trading price was 40, which was -20.2 lower than the previous day. The implied volatity was 40.46, the open interest changed by 6 which increased total open position to 47
On 26 Feb PHOENIXLTD was trading at 1559.80. The strike last trading price was 60.2, which was -7.35 lower than the previous day. The implied volatity was 40.56, the open interest changed by -16 which decreased total open position to 42
On 25 Feb PHOENIXLTD was trading at 1562.45. The strike last trading price was 60.2, which was -7.35 lower than the previous day. The implied volatity was 40.56, the open interest changed by -15 which decreased total open position to 42
On 24 Feb PHOENIXLTD was trading at 1573.35. The strike last trading price was 66.35, which was -67.95 lower than the previous day. The implied volatity was 39.75, the open interest changed by 53 which increased total open position to 53
On 18 Feb PHOENIXLTD was trading at 1600.15. The strike last trading price was 134.3, 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 1545.05. The strike last trading price was 134.3, which was 0 lower than the previous day. The implied volatity was 2.13, the open interest changed by 0 which decreased total open position to 0
On 14 Feb PHOENIXLTD was trading at 1569.60. The strike last trading price was 134.3, which was 0 lower than the previous day. The implied volatity was 1.47, the open interest changed by 0 which decreased total open position to 0
On 13 Feb PHOENIXLTD was trading at 1600.15. The strike last trading price was 134.3, 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 1600.05. The strike last trading price was 134.3, 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 1576.80. The strike last trading price was 134.3, which was 0 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0
On 10 Feb PHOENIXLTD was trading at 1622.15. The strike last trading price was 134.3, 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 Feb PHOENIXLTD was trading at 1643.75. The strike last trading price was 134.3, 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 1615.60. The strike last trading price was 134.3, 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 1700.00. The strike last trading price was 134.3, 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 1784.20. The strike last trading price was 134.3, 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 1822.10. The strike last trading price was 134.3, 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 1764.40. The strike last trading price was 134.3, 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 27MAR2025 1600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 1.19
Theta: -1.31
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1564.50 | 63.95 | 13.8 | 37.47 | 524 | 45 | 190 |
| 12 Mar | 1601.50 | 48.7 | 12.45 | 40.30 | 783 | 22 | 144 |
| 11 Mar | 1656.85 | 37.8 | -47.95 | 48.45 | 353 | 13 | 116 |
| 10 Mar | 1551.70 | 89.25 | 8.15 | 49.10 | 626 | 79 | 103 |
| 7 Mar | 1560.15 | 81.45 | 10.55 | 45.27 | 26 | 0 | 24 |
| 6 Mar | 1575.65 | 75 | -0.45 | 45.22 | 19 | 10 | 25 |
| 5 Mar | 1578.55 | 75.6 | -22.35 | 41.61 | 16 | 13 | 15 |
| 4 Mar | 1551.90 | 97.95 | 4.65 | 51.41 | 2 | 0 | 0 |
| 3 Mar | 1548.45 | 93.3 | 4.35 | 41.06 | 2 | 0 | 2 |
| 28 Feb | 1548.10 | 88.95 | 0 | 0.00 | 0 | 2 | 0 |
| 27 Feb | 1511.85 | 88.95 | 0 | 0.00 | 0 | 2 | 0 |
| 26 Feb | 1559.80 | 88.95 | -28.4 | 41.49 | 2 | 2 | 0 |
| 25 Feb | 1562.45 | 88.95 | -28.4 | 41.49 | 2 | 0 | 0 |
| 24 Feb | 1573.35 | 117.35 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1600.15 | 117.35 | 0 | 0.69 | 0 | 0 | 0 |
| 17 Feb | 1545.05 | 117.35 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 1569.60 | 117.35 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1600.15 | 117.35 | 0 | 0.65 | 0 | 0 | 0 |
| 12 Feb | 1600.05 | 117.35 | 0 | 1.50 | 0 | 0 | 0 |
| 11 Feb | 1576.80 | 117.35 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1622.15 | 117.35 | 0 | 2.15 | 0 | 0 | 0 |
| 7 Feb | 1643.75 | 117.35 | 0 | 2.73 | 0 | 0 | 0 |
| 6 Feb | 1615.60 | 117.35 | 0 | 1.91 | 0 | 0 | 0 |
| 5 Feb | 1700.00 | 117.35 | 0 | 5.03 | 0 | 0 | 0 |
| 4 Feb | 1784.20 | 117.35 | 0 | 8.33 | 0 | 0 | 0 |
| 3 Feb | 1822.10 | 117.35 | 0 | 9.66 | 0 | 0 | 0 |
| 1 Feb | 1764.40 | 117.35 | 0 | 7.25 | 0 | 0 | 0 |
For The Phoenix Mills Ltd - strike price 1600 expiring on 27MAR2025
Delta for 1600 PE is -0.59
Historical price for 1600 PE is as follows
On 13 Mar PHOENIXLTD was trading at 1564.50. The strike last trading price was 63.95, which was 13.8 higher than the previous day. The implied volatity was 37.47, the open interest changed by 45 which increased total open position to 190
On 12 Mar PHOENIXLTD was trading at 1601.50. The strike last trading price was 48.7, which was 12.45 higher than the previous day. The implied volatity was 40.30, the open interest changed by 22 which increased total open position to 144
On 11 Mar PHOENIXLTD was trading at 1656.85. The strike last trading price was 37.8, which was -47.95 lower than the previous day. The implied volatity was 48.45, the open interest changed by 13 which increased total open position to 116
On 10 Mar PHOENIXLTD was trading at 1551.70. The strike last trading price was 89.25, which was 8.15 higher than the previous day. The implied volatity was 49.10, the open interest changed by 79 which increased total open position to 103
On 7 Mar PHOENIXLTD was trading at 1560.15. The strike last trading price was 81.45, which was 10.55 higher than the previous day. The implied volatity was 45.27, the open interest changed by 0 which decreased total open position to 24
On 6 Mar PHOENIXLTD was trading at 1575.65. The strike last trading price was 75, which was -0.45 lower than the previous day. The implied volatity was 45.22, the open interest changed by 10 which increased total open position to 25
On 5 Mar PHOENIXLTD was trading at 1578.55. The strike last trading price was 75.6, which was -22.35 lower than the previous day. The implied volatity was 41.61, the open interest changed by 13 which increased total open position to 15
On 4 Mar PHOENIXLTD was trading at 1551.90. The strike last trading price was 97.95, which was 4.65 higher than the previous day. The implied volatity was 51.41, the open interest changed by 0 which decreased total open position to 0
On 3 Mar PHOENIXLTD was trading at 1548.45. The strike last trading price was 93.3, which was 4.35 higher than the previous day. The implied volatity was 41.06, the open interest changed by 0 which decreased total open position to 2
On 28 Feb PHOENIXLTD was trading at 1548.10. The strike last trading price was 88.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 27 Feb PHOENIXLTD was trading at 1511.85. The strike last trading price was 88.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 26 Feb PHOENIXLTD was trading at 1559.80. The strike last trading price was 88.95, which was -28.4 lower than the previous day. The implied volatity was 41.49, the open interest changed by 2 which increased total open position to 0
On 25 Feb PHOENIXLTD was trading at 1562.45. The strike last trading price was 88.95, which was -28.4 lower than the previous day. The implied volatity was 41.49, the open interest changed by 0 which decreased total open position to 0
On 24 Feb PHOENIXLTD was trading at 1573.35. The strike last trading price was 117.35, 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 18 Feb PHOENIXLTD was trading at 1600.15. The strike last trading price was 117.35, which was 0 lower than the previous day. The implied volatity was 0.69, the open interest changed by 0 which decreased total open position to 0
On 17 Feb PHOENIXLTD was trading at 1545.05. The strike last trading price was 117.35, 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 14 Feb PHOENIXLTD was trading at 1569.60. The strike last trading price was 117.35, 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 Feb PHOENIXLTD was trading at 1600.15. The strike last trading price was 117.35, which was 0 lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0
On 12 Feb PHOENIXLTD was trading at 1600.05. The strike last trading price was 117.35, which was 0 lower than the previous day. The implied volatity was 1.50, the open interest changed by 0 which decreased total open position to 0
On 11 Feb PHOENIXLTD was trading at 1576.80. The strike last trading price was 117.35, 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 10 Feb PHOENIXLTD was trading at 1622.15. The strike last trading price was 117.35, which was 0 lower than the previous day. The implied volatity was 2.15, the open interest changed by 0 which decreased total open position to 0
On 7 Feb PHOENIXLTD was trading at 1643.75. The strike last trading price was 117.35, which was 0 lower than the previous day. The implied volatity was 2.73, the open interest changed by 0 which decreased total open position to 0
On 6 Feb PHOENIXLTD was trading at 1615.60. The strike last trading price was 117.35, which was 0 lower than the previous day. The implied volatity was 1.91, the open interest changed by 0 which decreased total open position to 0
On 5 Feb PHOENIXLTD was trading at 1700.00. The strike last trading price was 117.35, which was 0 lower than the previous day. The implied volatity was 5.03, the open interest changed by 0 which decreased total open position to 0
On 4 Feb PHOENIXLTD was trading at 1784.20. The strike last trading price was 117.35, which was 0 lower than the previous day. The implied volatity was 8.33, the open interest changed by 0 which decreased total open position to 0
On 3 Feb PHOENIXLTD was trading at 1822.10. The strike last trading price was 117.35, which was 0 lower than the previous day. The implied volatity was 9.66, the open interest changed by 0 which decreased total open position to 0
On 1 Feb PHOENIXLTD was trading at 1764.40. The strike last trading price was 117.35, which was 0 lower than the previous day. The implied volatity was 7.25, the open interest changed by 0 which decreased total open position to 0
