PHOENIXLTD
The Phoenix Mills Ltd
Historical option data for PHOENIXLTD
12 Mar 2026 04:13 PM IST
| PHOENIXLTD 30-MAR-2026 1600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 1.37
Theta: -1.13
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Mar | 1560.20 | 26.65 | -9.6 | 24.97 | 94 | -12 | 146 | |||||||||
| 11 Mar | 1575.70 | 35.75 | -15.1 | 26.98 | 105 | 28 | 156 | |||||||||
| 10 Mar | 1605.50 | 53.35 | 11.25 | 31.76 | 103 | -36 | 128 | |||||||||
| 9 Mar | 1578.40 | 41.75 | -10.45 | 30.33 | 1,799 | 36 | 164 | |||||||||
| 6 Mar | 1603.90 | 55.4 | -13.05 | 25.99 | 151 | 49 | 126 | |||||||||
| 5 Mar | 1633.60 | 62.2 | 2.65 | 30.62 | 1,554 | 24 | 77 | |||||||||
| 4 Mar | 1611.00 | 60.6 | -22.8 | 24.32 | 97 | 35 | 53 | |||||||||
| 2 Mar | 1648.60 | 83.4 | -27.3 | 25.56 | 29 | 3 | 18 | |||||||||
| 27 Feb | 1658.60 | 110.7 | 3.6 | - | 0 | 0 | 15 | |||||||||
| 26 Feb | 1715.90 | 110.7 | 3.6 | - | 0 | 0 | 15 | |||||||||
| 25 Feb | 1694.00 | 110.7 | 3.6 | 19 | 3 | 0 | 15 | |||||||||
| 24 Feb | 1692.60 | 107.1 | -29.9 | 9.85 | 2 | 0 | 15 | |||||||||
| 23 Feb | 1716.30 | 137 | -18 | 18.7 | 6 | 0 | 9 | |||||||||
| 20 Feb | 1733.20 | 157.25 | -5.05 | 28.15 | 9 | 2 | 2 | |||||||||
| 19 Feb | 1742.50 | 162.3 | -13.55 | 21.84 | 3 | 0 | 3 | |||||||||
| 18 Feb | 1770.40 | 175.85 | -140.6 | 12.23 | 3 | 0 | 0 | |||||||||
| 17 Feb | 1767.20 | 316.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1773.40 | 316.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1735.50 | 316.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1779.00 | 316.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1784.00 | 316.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1758.70 | 316.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1750.30 | 316.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1735.20 | 316.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1709.00 | 316.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1719.10 | 316.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1679.40 | 316.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1631.50 | 316.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1640.60 | 316.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1670.70 | 316.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1686.90 | 316.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1726.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 1728.30 | 316.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 1726.50 | 316.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 1768.20 | 316.45 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 21 Jan | 1746.70 | 316.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 1782.80 | 316.45 | 0 | - | 0 | 0 | 0 | |||||||||
For The Phoenix Mills Ltd - strike price 1600 expiring on 30MAR2026
Delta for 1600 CE is 0.43
Historical price for 1600 CE is as follows
On 12 Mar PHOENIXLTD was trading at 1560.20. The strike last trading price was 26.65, which was -9.6 lower than the previous day. The implied volatity was 24.97, the open interest changed by -12 which decreased total open position to 146
On 11 Mar PHOENIXLTD was trading at 1575.70. The strike last trading price was 35.75, which was -15.1 lower than the previous day. The implied volatity was 26.98, the open interest changed by 28 which increased total open position to 156
On 10 Mar PHOENIXLTD was trading at 1605.50. The strike last trading price was 53.35, which was 11.25 higher than the previous day. The implied volatity was 31.76, the open interest changed by -36 which decreased total open position to 128
On 9 Mar PHOENIXLTD was trading at 1578.40. The strike last trading price was 41.75, which was -10.45 lower than the previous day. The implied volatity was 30.33, the open interest changed by 36 which increased total open position to 164
On 6 Mar PHOENIXLTD was trading at 1603.90. The strike last trading price was 55.4, which was -13.05 lower than the previous day. The implied volatity was 25.99, the open interest changed by 49 which increased total open position to 126
On 5 Mar PHOENIXLTD was trading at 1633.60. The strike last trading price was 62.2, which was 2.65 higher than the previous day. The implied volatity was 30.62, the open interest changed by 24 which increased total open position to 77
On 4 Mar PHOENIXLTD was trading at 1611.00. The strike last trading price was 60.6, which was -22.8 lower than the previous day. The implied volatity was 24.32, the open interest changed by 35 which increased total open position to 53
On 2 Mar PHOENIXLTD was trading at 1648.60. The strike last trading price was 83.4, which was -27.3 lower than the previous day. The implied volatity was 25.56, the open interest changed by 3 which increased total open position to 18
On 27 Feb PHOENIXLTD was trading at 1658.60. The strike last trading price was 110.7, which was 3.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 26 Feb PHOENIXLTD was trading at 1715.90. The strike last trading price was 110.7, which was 3.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 25 Feb PHOENIXLTD was trading at 1694.00. The strike last trading price was 110.7, which was 3.6 higher than the previous day. The implied volatity was 19, the open interest changed by 0 which decreased total open position to 15
On 24 Feb PHOENIXLTD was trading at 1692.60. The strike last trading price was 107.1, which was -29.9 lower than the previous day. The implied volatity was 9.85, the open interest changed by 0 which decreased total open position to 15
On 23 Feb PHOENIXLTD was trading at 1716.30. The strike last trading price was 137, which was -18 lower than the previous day. The implied volatity was 18.7, the open interest changed by 0 which decreased total open position to 9
On 20 Feb PHOENIXLTD was trading at 1733.20. The strike last trading price was 157.25, which was -5.05 lower than the previous day. The implied volatity was 28.15, the open interest changed by 2 which increased total open position to 2
On 19 Feb PHOENIXLTD was trading at 1742.50. The strike last trading price was 162.3, which was -13.55 lower than the previous day. The implied volatity was 21.84, the open interest changed by 0 which decreased total open position to 3
On 18 Feb PHOENIXLTD was trading at 1770.40. The strike last trading price was 175.85, which was -140.6 lower than the previous day. The implied volatity was 12.23, 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 316.45, 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 316.45, 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 316.45, 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 316.45, 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 316.45, 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 316.45, 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 316.45, 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 316.45, 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 316.45, 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 316.45, 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 316.45, 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 316.45, 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 316.45, 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 316.45, 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 316.45, 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 Jan PHOENIXLTD was trading at 1726.20. 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 27 Jan PHOENIXLTD was trading at 1728.30. The strike last trading price was 316.45, 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 Jan PHOENIXLTD was trading at 1726.50. The strike last trading price was 316.45, 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 22 Jan PHOENIXLTD was trading at 1768.20. The strike last trading price was 316.45, 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 Jan PHOENIXLTD was trading at 1746.70. The strike last trading price was 316.45, 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 Jan PHOENIXLTD was trading at 1782.80. The strike last trading price was 316.45, 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 1600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 1.38
Theta: -1.03
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Mar | 1560.20 | 56.45 | 3.25 | 33.36 | 28 | -12 | 323 |
| 11 Mar | 1575.70 | 53.6 | 14.95 | 34.72 | 88 | 26 | 333 |
| 10 Mar | 1605.50 | 36.5 | -20.5 | 28.18 | 68 | 10 | 306 |
| 9 Mar | 1578.40 | 57.25 | 10.65 | 34.74 | 1,525 | 126 | 299 |
| 6 Mar | 1603.90 | 45.35 | 11.55 | 34.42 | 162 | -8 | 174 |
| 5 Mar | 1633.60 | 36.65 | -8.2 | 27.74 | 1,698 | 22 | 185 |
| 4 Mar | 1611.00 | 43.4 | 17.8 | 34.38 | 399 | 65 | 161 |
| 2 Mar | 1648.60 | 26.5 | 2.8 | 28.95 | 310 | 27 | 95 |
| 27 Feb | 1658.60 | 22.9 | 11.2 | 27.15 | 147 | 37 | 68 |
| 26 Feb | 1715.90 | 11.65 | -4.05 | 26.04 | 69 | -17 | 32 |
| 25 Feb | 1694.00 | 16.35 | 0.05 | 28.12 | 78 | 26 | 50 |
| 24 Feb | 1692.60 | 15.15 | 2.4 | 26.76 | 28 | -1 | 23 |
| 23 Feb | 1716.30 | 12.5 | 1 | 28.03 | 64 | 17 | 29 |
| 20 Feb | 1733.20 | 12.5 | 1.75 | - | 0 | 0 | 12 |
| 19 Feb | 1742.50 | 12.5 | 1.75 | 29.7 | 10 | 1 | 11 |
| 18 Feb | 1770.40 | 10.75 | 0 | 30.02 | 1 | 0 | 9 |
| 17 Feb | 1767.20 | 10.75 | -3.95 | - | 0 | 0 | 9 |
| 16 Feb | 1773.40 | 10.75 | -3.95 | 29.79 | 2 | 0 | 8 |
| 13 Feb | 1735.50 | 14.7 | -24.95 | 28.18 | 6 | 1 | 7 |
| 12 Feb | 1779.00 | 39.65 | -4.5 | - | 0 | 0 | 6 |
| 11 Feb | 1784.00 | 39.65 | -4.5 | - | 0 | 0 | 6 |
| 10 Feb | 1758.70 | 39.65 | -4.5 | - | 0 | 0 | 6 |
| 9 Feb | 1750.30 | 39.65 | -4.5 | - | 0 | 0 | 6 |
| 6 Feb | 1735.20 | 39.65 | -4.5 | - | 0 | 0 | 6 |
| 5 Feb | 1709.00 | 39.65 | -4.5 | - | 0 | 0 | 6 |
| 4 Feb | 1719.10 | 39.65 | -4.5 | - | 0 | 0 | 6 |
| 3 Feb | 1679.40 | 39.65 | -4.5 | - | 0 | 0 | 6 |
| 2 Feb | 1631.50 | 39.65 | -4.5 | - | 0 | 0 | 6 |
| 1 Feb | 1640.60 | 39.65 | -4.5 | - | 0 | 0 | 6 |
| 30 Jan | 1670.70 | 39.65 | -4.5 | 29.51 | 6 | 4 | 5 |
| 29 Jan | 1686.90 | 44.15 | 3 | 33.61 | 1 | 0 | 0 |
| 28 Jan | 1726.20 | - | - | - | 0 | 0 | 0 |
| 27 Jan | 1728.30 | 41.15 | 0 | 5.25 | 0 | 0 | 0 |
| 23 Jan | 1726.50 | 41.15 | 0 | 5.76 | 0 | 0 | 0 |
| 22 Jan | 1768.20 | 41.15 | 0 | 6.98 | 0 | 0 | 0 |
| 21 Jan | 1746.70 | 41.15 | 0 | 6.21 | 0 | 0 | 0 |
| 20 Jan | 1782.80 | 41.15 | 0 | 7.03 | 0 | 0 | 0 |
For The Phoenix Mills Ltd - strike price 1600 expiring on 30MAR2026
Delta for 1600 PE is -0.55
Historical price for 1600 PE is as follows
On 12 Mar PHOENIXLTD was trading at 1560.20. The strike last trading price was 56.45, which was 3.25 higher than the previous day. The implied volatity was 33.36, the open interest changed by -12 which decreased total open position to 323
On 11 Mar PHOENIXLTD was trading at 1575.70. The strike last trading price was 53.6, which was 14.95 higher than the previous day. The implied volatity was 34.72, the open interest changed by 26 which increased total open position to 333
On 10 Mar PHOENIXLTD was trading at 1605.50. The strike last trading price was 36.5, which was -20.5 lower than the previous day. The implied volatity was 28.18, the open interest changed by 10 which increased total open position to 306
On 9 Mar PHOENIXLTD was trading at 1578.40. The strike last trading price was 57.25, which was 10.65 higher than the previous day. The implied volatity was 34.74, the open interest changed by 126 which increased total open position to 299
On 6 Mar PHOENIXLTD was trading at 1603.90. The strike last trading price was 45.35, which was 11.55 higher than the previous day. The implied volatity was 34.42, the open interest changed by -8 which decreased total open position to 174
On 5 Mar PHOENIXLTD was trading at 1633.60. The strike last trading price was 36.65, which was -8.2 lower than the previous day. The implied volatity was 27.74, the open interest changed by 22 which increased total open position to 185
On 4 Mar PHOENIXLTD was trading at 1611.00. The strike last trading price was 43.4, which was 17.8 higher than the previous day. The implied volatity was 34.38, the open interest changed by 65 which increased total open position to 161
On 2 Mar PHOENIXLTD was trading at 1648.60. The strike last trading price was 26.5, which was 2.8 higher than the previous day. The implied volatity was 28.95, the open interest changed by 27 which increased total open position to 95
On 27 Feb PHOENIXLTD was trading at 1658.60. The strike last trading price was 22.9, which was 11.2 higher than the previous day. The implied volatity was 27.15, the open interest changed by 37 which increased total open position to 68
On 26 Feb PHOENIXLTD was trading at 1715.90. The strike last trading price was 11.65, which was -4.05 lower than the previous day. The implied volatity was 26.04, the open interest changed by -17 which decreased total open position to 32
On 25 Feb PHOENIXLTD was trading at 1694.00. The strike last trading price was 16.35, which was 0.05 higher than the previous day. The implied volatity was 28.12, the open interest changed by 26 which increased total open position to 50
On 24 Feb PHOENIXLTD was trading at 1692.60. The strike last trading price was 15.15, which was 2.4 higher than the previous day. The implied volatity was 26.76, the open interest changed by -1 which decreased total open position to 23
On 23 Feb PHOENIXLTD was trading at 1716.30. The strike last trading price was 12.5, which was 1 higher than the previous day. The implied volatity was 28.03, the open interest changed by 17 which increased total open position to 29
On 20 Feb PHOENIXLTD was trading at 1733.20. The strike last trading price was 12.5, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 19 Feb PHOENIXLTD was trading at 1742.50. The strike last trading price was 12.5, which was 1.75 higher than the previous day. The implied volatity was 29.7, the open interest changed by 1 which increased total open position to 11
On 18 Feb PHOENIXLTD was trading at 1770.40. The strike last trading price was 10.75, which was 0 lower than the previous day. The implied volatity was 30.02, the open interest changed by 0 which decreased total open position to 9
On 17 Feb PHOENIXLTD was trading at 1767.20. The strike last trading price was 10.75, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 16 Feb PHOENIXLTD was trading at 1773.40. The strike last trading price was 10.75, which was -3.95 lower than the previous day. The implied volatity was 29.79, the open interest changed by 0 which decreased total open position to 8
On 13 Feb PHOENIXLTD was trading at 1735.50. The strike last trading price was 14.7, which was -24.95 lower than the previous day. The implied volatity was 28.18, the open interest changed by 1 which increased total open position to 7
On 12 Feb PHOENIXLTD was trading at 1779.00. The strike last trading price was 39.65, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 11 Feb PHOENIXLTD was trading at 1784.00. The strike last trading price was 39.65, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 10 Feb PHOENIXLTD was trading at 1758.70. The strike last trading price was 39.65, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Feb PHOENIXLTD was trading at 1750.30. The strike last trading price was 39.65, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 Feb PHOENIXLTD was trading at 1735.20. The strike last trading price was 39.65, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 5 Feb PHOENIXLTD was trading at 1709.00. The strike last trading price was 39.65, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 4 Feb PHOENIXLTD was trading at 1719.10. The strike last trading price was 39.65, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 3 Feb PHOENIXLTD was trading at 1679.40. The strike last trading price was 39.65, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 2 Feb PHOENIXLTD was trading at 1631.50. The strike last trading price was 39.65, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 1 Feb PHOENIXLTD was trading at 1640.60. The strike last trading price was 39.65, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 30 Jan PHOENIXLTD was trading at 1670.70. The strike last trading price was 39.65, which was -4.5 lower than the previous day. The implied volatity was 29.51, the open interest changed by 4 which increased total open position to 5
On 29 Jan PHOENIXLTD was trading at 1686.90. The strike last trading price was 44.15, which was 3 higher than the previous day. The implied volatity was 33.61, the open interest changed by 0 which decreased total open position to 0
On 28 Jan PHOENIXLTD was trading at 1726.20. 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 27 Jan PHOENIXLTD was trading at 1728.30. The strike last trading price was 41.15, which was 0 lower than the previous day. The implied volatity was 5.25, the open interest changed by 0 which decreased total open position to 0
On 23 Jan PHOENIXLTD was trading at 1726.50. The strike last trading price was 41.15, which was 0 lower than the previous day. The implied volatity was 5.76, the open interest changed by 0 which decreased total open position to 0
On 22 Jan PHOENIXLTD was trading at 1768.20. The strike last trading price was 41.15, which was 0 lower than the previous day. The implied volatity was 6.98, the open interest changed by 0 which decreased total open position to 0
On 21 Jan PHOENIXLTD was trading at 1746.70. The strike last trading price was 41.15, which was 0 lower than the previous day. The implied volatity was 6.21, the open interest changed by 0 which decreased total open position to 0
On 20 Jan PHOENIXLTD was trading at 1782.80. The strike last trading price was 41.15, which was 0 lower than the previous day. The implied volatity was 7.03, the open interest changed by 0 which decreased total open position to 0
