PHOENIXLTD
The Phoenix Mills Ltd
Historical option data for PHOENIXLTD
16 Apr 2026 04:11 PM IST
| PHOENIXLTD 28-Apr-2026 (12d) 1620 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Apr | 1782.30 | 114.3 | -0.8500000000000085 | - | 0 | 0 | 23 | |||||||||
| 15 Apr | 1782.10 | 114.3 | -0.8500000000000085 | - | 0 | 0 | 23 | |||||||||
| 13 Apr | 1749.90 | 114.3 | -0.8500000000000085 | - | 0 | 0 | 23 | |||||||||
| 10 Apr | 1763.50 | 114.3 | -0.8500000000000085 | - | 0 | 0 | 23 | |||||||||
| 9 Apr | 1709.90 | 114.3 | 68.1 | - | 0 | -22 | 0 | |||||||||
| 8 Apr | 1713.10 | 114.3 | 68.1 | 32.33 | 71 | -20 | 25 | |||||||||
| 7 Apr | 1597.00 | 46.1 | 23 | 33.39 | 79 | 31 | 44 | |||||||||
| 6 Apr | 1554.70 | 23.1 | -0.95 | - | 0 | 0 | 13 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 1525.20 | 23.1 | -0.95 | - | 0 | 0 | 13 | |||||||||
| 1 Apr | 1517.60 | 23.1 | -0.95 | 35.34 | 10 | 6 | 11 | |||||||||
| 30 Mar | 1506.30 | 24.05 | -0.65 | 36.57 | 2 | 0 | 7 | |||||||||
| 27 Mar | 1501.40 | 24.65 | -21.7 | 36.29 | 23 | -5 | 7 | |||||||||
| 25 Mar | 1572.00 | 46.35 | 20.6 | 35.16 | 14 | 10 | 11 | |||||||||
| 24 Mar | 1503.50 | 25.75 | -131.2 | 32.36 | 5 | 3 | 3 | |||||||||
| 23 Mar | 1477.40 | 156.95 | 0 | 7.15 | 0 | 0 | 0 | |||||||||
| 20 Mar | 1543.10 | 156.95 | 0 | 3.48 | 0 | 0 | 0 | |||||||||
| 19 Mar | 1575.60 | 156.95 | 0 | 1.92 | 0 | 0 | 0 | |||||||||
| 18 Mar | 1627.30 | 156.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1595.80 | 156.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1552.30 | 156.95 | 0 | 2.64 | 0 | 0 | 0 | |||||||||
| 13 Mar | 1565.50 | 156.95 | 0 | 1.87 | 0 | 0 | 0 | |||||||||
| 12 Mar | 1560.20 | 156.95 | 0 | 1.28 | 0 | 0 | 0 | |||||||||
| 11 Mar | 1575.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1605.50 | 156.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1578.40 | 156.95 | 0 | 0.85 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1603.90 | 156.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1633.60 | 156.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1611.00 | 156.95 | 0 | 0.19 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1648.60 | 156.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1658.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1715.90 | 156.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1694.00 | 156.95 | 0 | - | 0 | 0 | 0 | |||||||||
For The Phoenix Mills Ltd - strike price 1620 expiring on 28APR2026
Delta for 1620 CE is -
Historical price for 1620 CE is as follows
On 16 Apr PHOENIXLTD was trading at 1782.30. The strike last trading price was 114.3, which was -0.8500000000000085 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 15 Apr PHOENIXLTD was trading at 1782.10. The strike last trading price was 114.3, which was -0.8500000000000085 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 13 Apr PHOENIXLTD was trading at 1749.90. The strike last trading price was 114.3, which was -0.8500000000000085 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 10 Apr PHOENIXLTD was trading at 1763.50. The strike last trading price was 114.3, which was -0.8500000000000085 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 9 Apr PHOENIXLTD was trading at 1709.90. The strike last trading price was 114.3, which was 68.1 higher than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 0
On 8 Apr PHOENIXLTD was trading at 1713.10. The strike last trading price was 114.3, which was 68.1 higher than the previous day. The implied volatity was 32.33, the open interest changed by -20 which decreased total open position to 25
On 7 Apr PHOENIXLTD was trading at 1597.00. The strike last trading price was 46.1, which was 23 higher than the previous day. The implied volatity was 33.39, the open interest changed by 31 which increased total open position to 44
On 6 Apr PHOENIXLTD was trading at 1554.70. The strike last trading price was 23.1, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 2 Apr PHOENIXLTD was trading at 1525.20. The strike last trading price was 23.1, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 1 Apr PHOENIXLTD was trading at 1517.60. The strike last trading price was 23.1, which was -0.95 lower than the previous day. The implied volatity was 35.34, the open interest changed by 6 which increased total open position to 11
On 30 Mar PHOENIXLTD was trading at 1506.30. The strike last trading price was 24.05, which was -0.65 lower than the previous day. The implied volatity was 36.57, the open interest changed by 0 which decreased total open position to 7
On 27 Mar PHOENIXLTD was trading at 1501.40. The strike last trading price was 24.65, which was -21.7 lower than the previous day. The implied volatity was 36.29, the open interest changed by -5 which decreased total open position to 7
On 25 Mar PHOENIXLTD was trading at 1572.00. The strike last trading price was 46.35, which was 20.6 higher than the previous day. The implied volatity was 35.16, the open interest changed by 10 which increased total open position to 11
On 24 Mar PHOENIXLTD was trading at 1503.50. The strike last trading price was 25.75, which was -131.2 lower than the previous day. The implied volatity was 32.36, the open interest changed by 3 which increased total open position to 3
On 23 Mar PHOENIXLTD was trading at 1477.40. The strike last trading price was 156.95, which was 0 lower than the previous day. The implied volatity was 7.15, the open interest changed by 0 which decreased total open position to 0
On 20 Mar PHOENIXLTD was trading at 1543.10. The strike last trading price was 156.95, which was 0 lower than the previous day. The implied volatity was 3.48, the open interest changed by 0 which decreased total open position to 0
On 19 Mar PHOENIXLTD was trading at 1575.60. The strike last trading price was 156.95, which was 0 lower than the previous day. The implied volatity was 1.92, the open interest changed by 0 which decreased total open position to 0
On 18 Mar PHOENIXLTD was trading at 1627.30. The strike last trading price was 156.95, 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 Mar PHOENIXLTD was trading at 1595.80. The strike last trading price was 156.95, 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 Mar PHOENIXLTD was trading at 1552.30. The strike last trading price was 156.95, which was 0 lower than the previous day. The implied volatity was 2.64, the open interest changed by 0 which decreased total open position to 0
On 13 Mar PHOENIXLTD was trading at 1565.50. The strike last trading price was 156.95, which was 0 lower than the previous day. The implied volatity was 1.87, the open interest changed by 0 which decreased total open position to 0
On 12 Mar PHOENIXLTD was trading at 1560.20. The strike last trading price was 156.95, which was 0 lower than the previous day. The implied volatity was 1.28, the open interest changed by 0 which decreased total open position to 0
On 11 Mar PHOENIXLTD was trading at 1575.70. 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 10 Mar PHOENIXLTD was trading at 1605.50. The strike last trading price was 156.95, 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 Mar PHOENIXLTD was trading at 1578.40. The strike last trading price was 156.95, which was 0 lower than the previous day. The implied volatity was 0.85, the open interest changed by 0 which decreased total open position to 0
On 6 Mar PHOENIXLTD was trading at 1603.90. The strike last trading price was 156.95, 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 Mar PHOENIXLTD was trading at 1633.60. The strike last trading price was 156.95, 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 Mar PHOENIXLTD was trading at 1611.00. The strike last trading price was 156.95, which was 0 lower than the previous day. The implied volatity was 0.19, the open interest changed by 0 which decreased total open position to 0
On 2 Mar PHOENIXLTD was trading at 1648.60. The strike last trading price was 156.95, 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 Feb PHOENIXLTD was trading at 1658.60. 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 26 Feb PHOENIXLTD was trading at 1715.90. The strike last trading price was 156.95, 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 25 Feb PHOENIXLTD was trading at 1694.00. The strike last trading price was 156.95, 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 28-Apr-2026 (12d) 1620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.1
Vega: 0.01
Theta: -0.68
Gamma: 0.00135
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Apr | 1782.30 | 6 | -11.7 | 38.95 | 12 | 0 | 34 |
| 15 Apr | 1782.10 | 17.7 | 17.7 | - | 0 | 0 | 34 |
| 13 Apr | 1749.90 | 17.7 | 17.7 | - | 0 | 0 | 34 |
| 10 Apr | 1763.50 | 17.7 | 17.7 | - | 0 | 0 | 34 |
| 9 Apr | 1709.90 | 17.7 | -1.25 | 32.27 | 3 | 0 | 34 |
| 8 Apr | 1713.10 | 19.4 | -45 | 35.82 | 140 | -34 | 34 |
| 7 Apr | 1597.00 | 64.95 | -50.05 | 38.71 | 48 | 27 | 67 |
| 6 Apr | 1554.70 | 115 | -6.8 | - | 0 | 0 | 40 |
| 2 Apr | 1525.20 | 115 | -6.8 | 38.87 | 2 | 0 | 41 |
| 1 Apr | 1517.60 | 121.8 | -3.1 | 35.88 | 11 | 3 | 40 |
| 30 Mar | 1506.30 | 124.9 | 2.4 | 31.87 | 41 | 28 | 37 |
| 27 Mar | 1501.40 | 122.5 | 33.5 | 24.83 | 9 | 4 | 8 |
| 25 Mar | 1572.00 | 89 | 20.65 | 32.27 | 5 | 1 | 1 |
| 24 Mar | 1503.50 | 68.35 | -0.25 | - | 0 | 0 | 0 |
| 23 Mar | 1477.40 | 68.35 | -0.25 | - | 0 | 0 | 0 |
| 20 Mar | 1543.10 | 68.35 | -0.25 | - | 0 | 0 | 0 |
| 19 Mar | 1575.60 | 68.35 | -0.25 | - | 0 | 0 | 0 |
| 18 Mar | 1627.30 | 68.35 | -0.25 | - | 0 | 0 | 0 |
| 17 Mar | 1595.80 | 68.35 | -0.25 | - | 0 | 0 | 0 |
| 16 Mar | 1552.30 | 68.35 | -0.25 | - | 0 | 0 | 0 |
| 13 Mar | 1565.50 | 68.35 | -0.25 | - | 0 | 0 | 0 |
| 12 Mar | 1560.20 | 68.35 | -0.25 | - | 0 | 0 | 0 |
| 11 Mar | 1575.70 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 1605.50 | 68.35 | -0.25 | - | 0 | 0 | 0 |
| 9 Mar | 1578.40 | 68.35 | -0.25 | - | 0 | 0 | 0 |
| 6 Mar | 1603.90 | 68.35 | -0.25 | 31.29 | 2 | 0 | 2 |
| 5 Mar | 1633.60 | 68.6 | 2.75 | - | 2 | 0 | 0 |
| 4 Mar | 1611.00 | 68.6 | 2.75 | - | 2 | 0 | 2 |
| 2 Mar | 1648.60 | 68.6 | 2.75 | 36.62 | 2 | 0 | 0 |
| 27 Feb | 1658.60 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 1715.90 | 65.85 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1694.00 | 65.85 | 0 | 3.79 | 0 | 0 | 0 |
For The Phoenix Mills Ltd - strike price 1620 expiring on 28APR2026
Delta for 1620 PE is -0.1
Historical price for 1620 PE is as follows
On 16 Apr PHOENIXLTD was trading at 1782.30. The strike last trading price was 6, which was -11.7 lower than the previous day. The implied volatity was 38.95, the open interest changed by 0 which decreased total open position to 34
On 15 Apr PHOENIXLTD was trading at 1782.10. The strike last trading price was 17.7, which was 17.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 13 Apr PHOENIXLTD was trading at 1749.90. The strike last trading price was 17.7, which was 17.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 10 Apr PHOENIXLTD was trading at 1763.50. The strike last trading price was 17.7, which was 17.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 9 Apr PHOENIXLTD was trading at 1709.90. The strike last trading price was 17.7, which was -1.25 lower than the previous day. The implied volatity was 32.27, the open interest changed by 0 which decreased total open position to 34
On 8 Apr PHOENIXLTD was trading at 1713.10. The strike last trading price was 19.4, which was -45 lower than the previous day. The implied volatity was 35.82, the open interest changed by -34 which decreased total open position to 34
On 7 Apr PHOENIXLTD was trading at 1597.00. The strike last trading price was 64.95, which was -50.05 lower than the previous day. The implied volatity was 38.71, the open interest changed by 27 which increased total open position to 67
On 6 Apr PHOENIXLTD was trading at 1554.70. The strike last trading price was 115, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 2 Apr PHOENIXLTD was trading at 1525.20. The strike last trading price was 115, which was -6.8 lower than the previous day. The implied volatity was 38.87, the open interest changed by 0 which decreased total open position to 41
On 1 Apr PHOENIXLTD was trading at 1517.60. The strike last trading price was 121.8, which was -3.1 lower than the previous day. The implied volatity was 35.88, the open interest changed by 3 which increased total open position to 40
On 30 Mar PHOENIXLTD was trading at 1506.30. The strike last trading price was 124.9, which was 2.4 higher than the previous day. The implied volatity was 31.87, the open interest changed by 28 which increased total open position to 37
On 27 Mar PHOENIXLTD was trading at 1501.40. The strike last trading price was 122.5, which was 33.5 higher than the previous day. The implied volatity was 24.83, the open interest changed by 4 which increased total open position to 8
On 25 Mar PHOENIXLTD was trading at 1572.00. The strike last trading price was 89, which was 20.65 higher than the previous day. The implied volatity was 32.27, the open interest changed by 1 which increased total open position to 1
On 24 Mar PHOENIXLTD was trading at 1503.50. The strike last trading price was 68.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar PHOENIXLTD was trading at 1477.40. The strike last trading price was 68.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar PHOENIXLTD was trading at 1543.10. The strike last trading price was 68.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar PHOENIXLTD was trading at 1575.60. The strike last trading price was 68.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar PHOENIXLTD was trading at 1627.30. The strike last trading price was 68.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar PHOENIXLTD was trading at 1595.80. The strike last trading price was 68.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar PHOENIXLTD was trading at 1552.30. The strike last trading price was 68.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar PHOENIXLTD was trading at 1565.50. The strike last trading price was 68.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar PHOENIXLTD was trading at 1560.20. The strike last trading price was 68.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar PHOENIXLTD was trading at 1575.70. 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 10 Mar PHOENIXLTD was trading at 1605.50. The strike last trading price was 68.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar PHOENIXLTD was trading at 1578.40. The strike last trading price was 68.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar PHOENIXLTD was trading at 1603.90. The strike last trading price was 68.35, which was -0.25 lower than the previous day. The implied volatity was 31.29, the open interest changed by 0 which decreased total open position to 2
On 5 Mar PHOENIXLTD was trading at 1633.60. The strike last trading price was 68.6, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar PHOENIXLTD was trading at 1611.00. The strike last trading price was 68.6, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Mar PHOENIXLTD was trading at 1648.60. The strike last trading price was 68.6, which was 2.75 higher than the previous day. The implied volatity was 36.62, 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 -, 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 26 Feb PHOENIXLTD was trading at 1715.90. The strike last trading price was 65.85, 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 65.85, which was 0 lower than the previous day. The implied volatity was 3.79, the open interest changed by 0 which decreased total open position to 0
