PHOENIXLTD
The Phoenix Mills Ltd
Historical option data for PHOENIXLTD
10 Mar 2026 11:28 AM IST
| PHOENIXLTD 30-MAR-2026 1660 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.31
Vega: 1.32
Theta: -1.05
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Mar | 1594.30 | 20.3 | 0.6 | 28.25 | 4 | 2 | 99 | |||||||||
| 9 Mar | 1578.40 | 19.95 | -7.15 | 29.99 | 823 | -57 | 95 | |||||||||
| 6 Mar | 1603.90 | 28.25 | -10.25 | 26.33 | 73 | -23 | 152 | |||||||||
| 5 Mar | 1633.60 | 38.3 | 7.6 | 32.66 | 200 | -6 | 173 | |||||||||
| 4 Mar | 1611.00 | 31.5 | -16.45 | 24.81 | 76 | 10 | 179 | |||||||||
| 2 Mar | 1648.60 | 46.9 | -5.8 | 25.01 | 278 | 152 | 168 | |||||||||
| 27 Feb | 1658.60 | 52.85 | -17.35 | 23.97 | 19 | 6 | 13 | |||||||||
| 26 Feb | 1715.90 | 70.2 | -2.7 | - | 0 | 0 | 7 | |||||||||
| 25 Feb | 1694.00 | 70.2 | -2.7 | 20.57 | 2 | 0 | 6 | |||||||||
| 24 Feb | 1692.60 | 73 | -46 | 20.53 | 6 | 4 | 5 | |||||||||
| 23 Feb | 1716.30 | 119 | -38.6 | - | 0 | 0 | 1 | |||||||||
| 20 Feb | 1733.20 | 119 | -38.6 | - | 0 | 0 | 1 | |||||||||
| 19 Feb | 1742.50 | 119 | -38.6 | - | 0 | 0 | 1 | |||||||||
| 18 Feb | 1770.40 | 119 | -38.6 | - | 0 | 0 | 1 | |||||||||
| 17 Feb | 1767.20 | 119 | -38.6 | 13.82 | 1 | 0 | 0 | |||||||||
| 16 Feb | 1773.40 | 157.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1735.50 | 157.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1779.00 | 157.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1784.00 | 157.6 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Feb | 1758.70 | 157.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1750.30 | 157.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1735.20 | 157.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1709.00 | 157.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1719.10 | 157.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1679.40 | 157.6 | 0 | 0.27 | 0 | 0 | 0 | |||||||||
| 2 Feb | 1631.50 | 157.6 | 0 | 0.25 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1640.60 | 157.6 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1670.70 | 157.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1686.90 | 157.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1726.20 | 157.6 | 0 | 0 | 0 | 0 | 0 | |||||||||
For The Phoenix Mills Ltd - strike price 1660 expiring on 30MAR2026
Delta for 1660 CE is 0.31
Historical price for 1660 CE is as follows
On 10 Mar PHOENIXLTD was trading at 1594.30. The strike last trading price was 20.3, which was 0.6 higher than the previous day. The implied volatity was 28.25, the open interest changed by 2 which increased total open position to 99
On 9 Mar PHOENIXLTD was trading at 1578.40. The strike last trading price was 19.95, which was -7.15 lower than the previous day. The implied volatity was 29.99, the open interest changed by -57 which decreased total open position to 95
On 6 Mar PHOENIXLTD was trading at 1603.90. The strike last trading price was 28.25, which was -10.25 lower than the previous day. The implied volatity was 26.33, the open interest changed by -23 which decreased total open position to 152
On 5 Mar PHOENIXLTD was trading at 1633.60. The strike last trading price was 38.3, which was 7.6 higher than the previous day. The implied volatity was 32.66, the open interest changed by -6 which decreased total open position to 173
On 4 Mar PHOENIXLTD was trading at 1611.00. The strike last trading price was 31.5, which was -16.45 lower than the previous day. The implied volatity was 24.81, the open interest changed by 10 which increased total open position to 179
On 2 Mar PHOENIXLTD was trading at 1648.60. The strike last trading price was 46.9, which was -5.8 lower than the previous day. The implied volatity was 25.01, the open interest changed by 152 which increased total open position to 168
On 27 Feb PHOENIXLTD was trading at 1658.60. The strike last trading price was 52.85, which was -17.35 lower than the previous day. The implied volatity was 23.97, the open interest changed by 6 which increased total open position to 13
On 26 Feb PHOENIXLTD was trading at 1715.90. The strike last trading price was 70.2, which was -2.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 25 Feb PHOENIXLTD was trading at 1694.00. The strike last trading price was 70.2, which was -2.7 lower than the previous day. The implied volatity was 20.57, the open interest changed by 0 which decreased total open position to 6
On 24 Feb PHOENIXLTD was trading at 1692.60. The strike last trading price was 73, which was -46 lower than the previous day. The implied volatity was 20.53, the open interest changed by 4 which increased total open position to 5
On 23 Feb PHOENIXLTD was trading at 1716.30. The strike last trading price was 119, which was -38.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Feb PHOENIXLTD was trading at 1733.20. The strike last trading price was 119, which was -38.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Feb PHOENIXLTD was trading at 1742.50. The strike last trading price was 119, which was -38.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Feb PHOENIXLTD was trading at 1770.40. The strike last trading price was 119, which was -38.6 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 119, which was -38.6 lower than the previous day. The implied volatity was 13.82, 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 157.6, 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 157.6, 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 157.6, 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 157.6, 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 157.6, 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 157.6, 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 157.6, 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 157.6, 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 157.6, 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 157.6, which was 0 lower than the previous day. The implied volatity was 0.27, 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 157.6, which was 0 lower than the previous day. The implied volatity was 0.25, 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 157.6, which was 0 lower than the previous day. The implied volatity was 0.04, 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 157.6, 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 157.6, 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 157.6, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| PHOENIXLTD 30MAR2026 1660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 1.41
Theta: -1.07
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Mar | 1594.30 | 92.45 | -3.95 | 39.17 | 3 | 0 | 75 |
| 9 Mar | 1578.40 | 96.4 | 16 | 35.95 | 6 | 2 | 74 |
| 6 Mar | 1603.90 | 80.4 | 18.8 | 36.39 | 12 | 0 | 60 |
| 5 Mar | 1633.60 | 61.6 | -17.15 | 23.05 | 20 | -8 | 59 |
| 4 Mar | 1611.00 | 78.75 | 28.75 | 37.36 | 34 | 7 | 67 |
| 2 Mar | 1648.60 | 50 | 4.4 | 28.19 | 83 | 14 | 60 |
| 27 Feb | 1658.60 | 45.15 | 20.9 | 26.76 | 84 | -4 | 45 |
| 26 Feb | 1715.90 | 23.7 | -7.5 | 24.31 | 154 | 38 | 49 |
| 25 Feb | 1694.00 | 30.75 | -9.25 | 26.5 | 13 | 7 | 10 |
| 24 Feb | 1692.60 | 40 | 10.3 | 30.84 | 1 | 0 | 2 |
| 23 Feb | 1716.30 | 29.7 | 6.1 | 29.75 | 6 | 1 | 2 |
| 20 Feb | 1733.20 | 23.6 | -42.95 | - | 0 | 0 | 1 |
| 19 Feb | 1742.50 | 23.6 | -42.95 | 27.55 | 1 | 0 | 1 |
| 18 Feb | 1770.40 | 66.55 | -5.35 | - | 0 | 0 | 1 |
| 17 Feb | 1767.20 | 66.55 | -5.35 | - | 0 | 0 | 1 |
| 16 Feb | 1773.40 | 66.55 | -5.35 | - | 0 | 0 | 1 |
| 13 Feb | 1735.50 | 66.55 | -5.35 | - | 0 | 0 | 1 |
| 12 Feb | 1779.00 | 66.55 | -5.35 | - | 0 | 0 | 1 |
| 11 Feb | 1784.00 | 66.55 | -5.35 | - | 0 | 0 | 1 |
| 10 Feb | 1758.70 | 66.55 | -5.35 | - | 0 | 0 | 1 |
| 9 Feb | 1750.30 | 66.55 | -5.35 | - | 0 | 0 | 1 |
| 6 Feb | 1735.20 | 66.55 | -5.35 | - | 0 | 0 | 1 |
| 5 Feb | 1709.00 | 66.55 | -5.35 | - | 0 | 0 | 1 |
| 4 Feb | 1719.10 | 66.55 | -5.35 | - | 0 | 0 | 1 |
| 3 Feb | 1679.40 | 66.55 | -5.35 | - | 0 | 0 | 1 |
| 2 Feb | 1631.50 | 66.55 | -5.35 | - | 0 | 0 | 1 |
| 1 Feb | 1640.60 | 66.55 | -5.35 | - | 0 | 0 | 1 |
| 30 Jan | 1670.70 | 66.55 | -5.35 | - | 0 | 0 | 1 |
| 29 Jan | 1686.90 | 66.55 | -5.35 | 33.47 | 1 | 0 | 0 |
| 28 Jan | 1726.20 | 71.9 | 0 | 3.65 | 0 | 0 | 0 |
For The Phoenix Mills Ltd - strike price 1660 expiring on 30MAR2026
Delta for 1660 PE is -0.63
Historical price for 1660 PE is as follows
On 10 Mar PHOENIXLTD was trading at 1594.30. The strike last trading price was 92.45, which was -3.95 lower than the previous day. The implied volatity was 39.17, the open interest changed by 0 which decreased total open position to 75
On 9 Mar PHOENIXLTD was trading at 1578.40. The strike last trading price was 96.4, which was 16 higher than the previous day. The implied volatity was 35.95, the open interest changed by 2 which increased total open position to 74
On 6 Mar PHOENIXLTD was trading at 1603.90. The strike last trading price was 80.4, which was 18.8 higher than the previous day. The implied volatity was 36.39, the open interest changed by 0 which decreased total open position to 60
On 5 Mar PHOENIXLTD was trading at 1633.60. The strike last trading price was 61.6, which was -17.15 lower than the previous day. The implied volatity was 23.05, the open interest changed by -8 which decreased total open position to 59
On 4 Mar PHOENIXLTD was trading at 1611.00. The strike last trading price was 78.75, which was 28.75 higher than the previous day. The implied volatity was 37.36, the open interest changed by 7 which increased total open position to 67
On 2 Mar PHOENIXLTD was trading at 1648.60. The strike last trading price was 50, which was 4.4 higher than the previous day. The implied volatity was 28.19, the open interest changed by 14 which increased total open position to 60
On 27 Feb PHOENIXLTD was trading at 1658.60. The strike last trading price was 45.15, which was 20.9 higher than the previous day. The implied volatity was 26.76, the open interest changed by -4 which decreased total open position to 45
On 26 Feb PHOENIXLTD was trading at 1715.90. The strike last trading price was 23.7, which was -7.5 lower than the previous day. The implied volatity was 24.31, the open interest changed by 38 which increased total open position to 49
On 25 Feb PHOENIXLTD was trading at 1694.00. The strike last trading price was 30.75, which was -9.25 lower than the previous day. The implied volatity was 26.5, the open interest changed by 7 which increased total open position to 10
On 24 Feb PHOENIXLTD was trading at 1692.60. The strike last trading price was 40, which was 10.3 higher than the previous day. The implied volatity was 30.84, the open interest changed by 0 which decreased total open position to 2
On 23 Feb PHOENIXLTD was trading at 1716.30. The strike last trading price was 29.7, which was 6.1 higher than the previous day. The implied volatity was 29.75, the open interest changed by 1 which increased total open position to 2
On 20 Feb PHOENIXLTD was trading at 1733.20. The strike last trading price was 23.6, which was -42.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Feb PHOENIXLTD was trading at 1742.50. The strike last trading price was 23.6, which was -42.95 lower than the previous day. The implied volatity was 27.55, the open interest changed by 0 which decreased total open position to 1
On 18 Feb PHOENIXLTD was trading at 1770.40. The strike last trading price was 66.55, which was -5.35 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 66.55, which was -5.35 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 66.55, which was -5.35 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 66.55, which was -5.35 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 66.55, which was -5.35 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 66.55, which was -5.35 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 66.55, which was -5.35 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 66.55, which was -5.35 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 66.55, which was -5.35 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 66.55, which was -5.35 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 66.55, which was -5.35 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 66.55, which was -5.35 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 66.55, which was -5.35 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 66.55, which was -5.35 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 66.55, which was -5.35 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 66.55, which was -5.35 lower than the previous day. The implied volatity was 33.47, 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 71.9, which was 0 lower than the previous day. The implied volatity was 3.65, the open interest changed by 0 which decreased total open position to 0
