PHOENIXLTD
The Phoenix Mills Ltd
Historical option data for PHOENIXLTD
18 Mar 2026 04:13 PM IST
| PHOENIXLTD 30-MAR-2026 1620 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.5
Vega: 1.17
Theta: -1.64
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Mar | 1627.30 | 33.5 | 8.25 | 29.42 | 335 | -43 | 93 | |||||||||
| 17 Mar | 1595.80 | 24 | 10.4 | 30.65 | 158 | 41 | 136 | |||||||||
| 16 Mar | 1552.30 | 13.6 | -5.5 | 34.27 | 308 | -58 | 95 | |||||||||
| 13 Mar | 1565.50 | 17.95 | 0.05 | 27.58 | 102 | -19 | 154 | |||||||||
| 12 Mar | 1560.20 | 18.65 | -9.25 | 24.38 | 41 | -4 | 172 | |||||||||
| 11 Mar | 1575.70 | 29.4 | -10.65 | 28.42 | 157 | 7 | 180 | |||||||||
| 10 Mar | 1605.50 | 42.3 | 9.3 | 30.9 | 301 | 3 | 179 | |||||||||
| 9 Mar | 1578.40 | 33.1 | -9.3 | 30.14 | 1,982 | 79 | 176 | |||||||||
| 6 Mar | 1603.90 | 42.75 | -14.6 | 24.8 | 77 | 12 | 97 | |||||||||
| 5 Mar | 1633.60 | 57.1 | 7.75 | 33.71 | 445 | 38 | 86 | |||||||||
| 4 Mar | 1611.00 | 53.45 | -128.65 | 26.85 | 100 | 47 | 47 | |||||||||
| 2 Mar | 1648.60 | 182.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1658.60 | 182.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1715.90 | 182.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1694.00 | 182.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 1692.60 | 182.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1716.30 | 182.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1733.20 | 182.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1742.50 | 182.1 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 18 Feb | 1770.40 | 182.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1767.20 | 182.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1773.40 | 182.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1735.50 | 182.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1779.00 | 182.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1784.00 | 182.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1758.70 | 182.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1750.30 | 182.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1735.20 | 182.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1709.00 | 182.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1719.10 | 182.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1679.40 | 182.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1631.50 | 182.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1640.60 | 182.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1670.70 | 182.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1686.90 | 182.1 | 0 | - | 0 | 0 | 0 | |||||||||
For The Phoenix Mills Ltd - strike price 1620 expiring on 30MAR2026
Delta for 1620 CE is 0.5
Historical price for 1620 CE is as follows
On 18 Mar PHOENIXLTD was trading at 1627.30. The strike last trading price was 33.5, which was 8.25 higher than the previous day. The implied volatity was 29.42, the open interest changed by -43 which decreased total open position to 93
On 17 Mar PHOENIXLTD was trading at 1595.80. The strike last trading price was 24, which was 10.4 higher than the previous day. The implied volatity was 30.65, the open interest changed by 41 which increased total open position to 136
On 16 Mar PHOENIXLTD was trading at 1552.30. The strike last trading price was 13.6, which was -5.5 lower than the previous day. The implied volatity was 34.27, the open interest changed by -58 which decreased total open position to 95
On 13 Mar PHOENIXLTD was trading at 1565.50. The strike last trading price was 17.95, which was 0.05 higher than the previous day. The implied volatity was 27.58, the open interest changed by -19 which decreased total open position to 154
On 12 Mar PHOENIXLTD was trading at 1560.20. The strike last trading price was 18.65, which was -9.25 lower than the previous day. The implied volatity was 24.38, the open interest changed by -4 which decreased total open position to 172
On 11 Mar PHOENIXLTD was trading at 1575.70. The strike last trading price was 29.4, which was -10.65 lower than the previous day. The implied volatity was 28.42, the open interest changed by 7 which increased total open position to 180
On 10 Mar PHOENIXLTD was trading at 1605.50. The strike last trading price was 42.3, which was 9.3 higher than the previous day. The implied volatity was 30.9, the open interest changed by 3 which increased total open position to 179
On 9 Mar PHOENIXLTD was trading at 1578.40. The strike last trading price was 33.1, which was -9.3 lower than the previous day. The implied volatity was 30.14, the open interest changed by 79 which increased total open position to 176
On 6 Mar PHOENIXLTD was trading at 1603.90. The strike last trading price was 42.75, which was -14.6 lower than the previous day. The implied volatity was 24.8, the open interest changed by 12 which increased total open position to 97
On 5 Mar PHOENIXLTD was trading at 1633.60. The strike last trading price was 57.1, which was 7.75 higher than the previous day. The implied volatity was 33.71, the open interest changed by 38 which increased total open position to 86
On 4 Mar PHOENIXLTD was trading at 1611.00. The strike last trading price was 53.45, which was -128.65 lower than the previous day. The implied volatity was 26.85, the open interest changed by 47 which increased total open position to 47
On 2 Mar PHOENIXLTD was trading at 1648.60. The strike last trading price was 182.1, 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 Feb PHOENIXLTD was trading at 1658.60. The strike last trading price was 182.1, 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 Feb PHOENIXLTD was trading at 1715.90. The strike last trading price was 182.1, 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 Feb PHOENIXLTD was trading at 1694.00. The strike last trading price was 182.1, 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 Feb PHOENIXLTD was trading at 1692.60. The strike last trading price was 182.1, 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 Feb PHOENIXLTD was trading at 1716.30. The strike last trading price was 182.1, 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 Feb PHOENIXLTD was trading at 1733.20. The strike last trading price was 182.1, 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 182.1, 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 182.1, 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 182.1, 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 182.1, 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 182.1, 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 182.1, 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 182.1, 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 182.1, 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 182.1, 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 182.1, 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 182.1, 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 182.1, 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 182.1, 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 182.1, 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 182.1, 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 182.1, 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 182.1, 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 1620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.5
Vega: 1.17
Theta: -0.93
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Mar | 1627.30 | 28.65 | -19.8 | 23.82 | 141 | -16 | 120 |
| 17 Mar | 1595.80 | 50.8 | -36.5 | 28.24 | 21 | 4 | 135 |
| 16 Mar | 1552.30 | 87.3 | 1.15 | 26.48 | 22 | -7 | 130 |
| 13 Mar | 1565.50 | 86.15 | 18.6 | 42.42 | 11 | 10 | 138 |
| 12 Mar | 1560.20 | 67.55 | 1.15 | 32.6 | 15 | -7 | 128 |
| 11 Mar | 1575.70 | 64.75 | 17.4 | 34.61 | 80 | -41 | 135 |
| 10 Mar | 1605.50 | 45.75 | -21.8 | 27.62 | 265 | 59 | 176 |
| 9 Mar | 1578.40 | 68.3 | 13.1 | 34.52 | 1,714 | 61 | 218 |
| 6 Mar | 1603.90 | 52.85 | 13.85 | 33.19 | 101 | 9 | 160 |
| 5 Mar | 1633.60 | 37.25 | -17.55 | 22.45 | 434 | 11 | 153 |
| 4 Mar | 1611.00 | 51.05 | 16.35 | 33.58 | 244 | 133 | 142 |
| 2 Mar | 1648.60 | 34.7 | 4.65 | 29.58 | 14 | 1 | 10 |
| 27 Feb | 1658.60 | 30.3 | 19.45 | 27.67 | 11 | 4 | 9 |
| 26 Feb | 1715.90 | 10.85 | -32.25 | - | 0 | 0 | 5 |
| 25 Feb | 1694.00 | 10.85 | -32.25 | - | 0 | 0 | 5 |
| 24 Feb | 1692.60 | 10.85 | -32.25 | - | 0 | 0 | 5 |
| 23 Feb | 1716.30 | 10.85 | -32.25 | - | 0 | 0 | 5 |
| 20 Feb | 1733.20 | 10.85 | -32.25 | - | 0 | 0 | 5 |
| 19 Feb | 1742.50 | 10.85 | -32.25 | 24.71 | 6 | 4 | 5 |
| 18 Feb | 1770.40 | 43.1 | -13.75 | - | 0 | 0 | 1 |
| 17 Feb | 1767.20 | 43.1 | -13.75 | - | 0 | 0 | 1 |
| 16 Feb | 1773.40 | 43.1 | -13.75 | - | 0 | 0 | 1 |
| 13 Feb | 1735.50 | 43.1 | -13.75 | - | 0 | 0 | 1 |
| 12 Feb | 1779.00 | 43.1 | -13.75 | - | 0 | 0 | 1 |
| 11 Feb | 1784.00 | 43.1 | -13.75 | - | 0 | 0 | 1 |
| 10 Feb | 1758.70 | 43.1 | -13.75 | - | 0 | 0 | 1 |
| 9 Feb | 1750.30 | 43.1 | -13.75 | - | 0 | 0 | 1 |
| 6 Feb | 1735.20 | 43.1 | -13.75 | - | 0 | 0 | 1 |
| 5 Feb | 1709.00 | 43.1 | -13.75 | - | 0 | 0 | 1 |
| 4 Feb | 1719.10 | 43.1 | -13.75 | - | 0 | 0 | 1 |
| 3 Feb | 1679.40 | 43.1 | -13.75 | - | 0 | 0 | 1 |
| 2 Feb | 1631.50 | 43.1 | -13.75 | - | 0 | 0 | 1 |
| 1 Feb | 1640.60 | 43.1 | -13.75 | - | 0 | 0 | 1 |
| 30 Jan | 1670.70 | 43.1 | -13.75 | - | 0 | 0 | 1 |
| 29 Jan | 1686.90 | 43.1 | -13.75 | 30.31 | 1 | 0 | 0 |
For The Phoenix Mills Ltd - strike price 1620 expiring on 30MAR2026
Delta for 1620 PE is -0.5
Historical price for 1620 PE is as follows
On 18 Mar PHOENIXLTD was trading at 1627.30. The strike last trading price was 28.65, which was -19.8 lower than the previous day. The implied volatity was 23.82, the open interest changed by -16 which decreased total open position to 120
On 17 Mar PHOENIXLTD was trading at 1595.80. The strike last trading price was 50.8, which was -36.5 lower than the previous day. The implied volatity was 28.24, the open interest changed by 4 which increased total open position to 135
On 16 Mar PHOENIXLTD was trading at 1552.30. The strike last trading price was 87.3, which was 1.15 higher than the previous day. The implied volatity was 26.48, the open interest changed by -7 which decreased total open position to 130
On 13 Mar PHOENIXLTD was trading at 1565.50. The strike last trading price was 86.15, which was 18.6 higher than the previous day. The implied volatity was 42.42, the open interest changed by 10 which increased total open position to 138
On 12 Mar PHOENIXLTD was trading at 1560.20. The strike last trading price was 67.55, which was 1.15 higher than the previous day. The implied volatity was 32.6, the open interest changed by -7 which decreased total open position to 128
On 11 Mar PHOENIXLTD was trading at 1575.70. The strike last trading price was 64.75, which was 17.4 higher than the previous day. The implied volatity was 34.61, the open interest changed by -41 which decreased total open position to 135
On 10 Mar PHOENIXLTD was trading at 1605.50. The strike last trading price was 45.75, which was -21.8 lower than the previous day. The implied volatity was 27.62, the open interest changed by 59 which increased total open position to 176
On 9 Mar PHOENIXLTD was trading at 1578.40. The strike last trading price was 68.3, which was 13.1 higher than the previous day. The implied volatity was 34.52, the open interest changed by 61 which increased total open position to 218
On 6 Mar PHOENIXLTD was trading at 1603.90. The strike last trading price was 52.85, which was 13.85 higher than the previous day. The implied volatity was 33.19, the open interest changed by 9 which increased total open position to 160
On 5 Mar PHOENIXLTD was trading at 1633.60. The strike last trading price was 37.25, which was -17.55 lower than the previous day. The implied volatity was 22.45, the open interest changed by 11 which increased total open position to 153
On 4 Mar PHOENIXLTD was trading at 1611.00. The strike last trading price was 51.05, which was 16.35 higher than the previous day. The implied volatity was 33.58, the open interest changed by 133 which increased total open position to 142
On 2 Mar PHOENIXLTD was trading at 1648.60. The strike last trading price was 34.7, which was 4.65 higher than the previous day. The implied volatity was 29.58, the open interest changed by 1 which increased total open position to 10
On 27 Feb PHOENIXLTD was trading at 1658.60. The strike last trading price was 30.3, which was 19.45 higher than the previous day. The implied volatity was 27.67, the open interest changed by 4 which increased total open position to 9
On 26 Feb PHOENIXLTD was trading at 1715.90. The strike last trading price was 10.85, which was -32.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 25 Feb PHOENIXLTD was trading at 1694.00. The strike last trading price was 10.85, which was -32.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 24 Feb PHOENIXLTD was trading at 1692.60. The strike last trading price was 10.85, which was -32.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Feb PHOENIXLTD was trading at 1716.30. The strike last trading price was 10.85, which was -32.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Feb PHOENIXLTD was trading at 1733.20. The strike last trading price was 10.85, which was -32.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 Feb PHOENIXLTD was trading at 1742.50. The strike last trading price was 10.85, which was -32.25 lower than the previous day. The implied volatity was 24.71, the open interest changed by 4 which increased total open position to 5
On 18 Feb PHOENIXLTD was trading at 1770.40. The strike last trading price was 43.1, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb PHOENIXLTD was trading at 1767.20. The strike last trading price was 43.1, which was -13.75 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 43.1, which was -13.75 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 43.1, which was -13.75 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 43.1, which was -13.75 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 43.1, which was -13.75 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 43.1, which was -13.75 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 43.1, which was -13.75 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 43.1, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb PHOENIXLTD was trading at 1709.00. The strike last trading price was 43.1, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb PHOENIXLTD was trading at 1719.10. The strike last trading price was 43.1, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb PHOENIXLTD was trading at 1679.40. The strike last trading price was 43.1, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb PHOENIXLTD was trading at 1631.50. The strike last trading price was 43.1, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb PHOENIXLTD was trading at 1640.60. The strike last trading price was 43.1, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan PHOENIXLTD was trading at 1670.70. The strike last trading price was 43.1, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Jan PHOENIXLTD was trading at 1686.90. The strike last trading price was 43.1, which was -13.75 lower than the previous day. The implied volatity was 30.31, the open interest changed by 0 which decreased total open position to 0
