PHOENIXLTD

The Phoenix Mills Ltd

1686.9 -39.30 (-2.28%)

L: 1656 H: 1761

Back to Option Chain

Historical option data for PHOENIXLTD
29 Jan 2026 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

PHOENIXLTD 24-FEB-2026 1700 CE
Delta: 0.51 Vega: 1.79 Theta: -1.36 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	1686.90	57.25 ₹ 20,037.5	-30.8 -10780.00	33.04	629 2,20,150	260 91,000	288 1,00,800
28 Jan	1726.20	90.75 ₹ 31,762.5	4.7 1645.00	36.35	62 21,700	17 5,950	27 9,450
27 Jan	1728.30	87.4 ₹ 30,590	5.25 1837.50	39.71	6 2,100	3 1,050	11 3,850
23 Jan	1726.50	82.15 ₹ 28,752.5	-37.85 -13247.50	29.49	5 1,750	3 1,050	10 3,500
22 Jan	1768.20	120 ₹ 42,000	26.05 9117.50	37.35	2 700	0 0	5 1,750
21 Jan	1746.70	93.95 ₹ 32,882.5	-150.35 -52622.50	27.56	13 4,550	-9 -3,150	6 2,100
20 Jan	1782.80	244.3 ₹ 85,505	29.55 10342.50	-	0 0	0 0	15 5,250
19 Jan	1841.00	244.3 ₹ 85,505	29.55 10342.50	-	0 0	0 0	15 5,250
16 Jan	1859.00	244.3 ₹ 85,505	29.55 10342.50	-	0 0	0 0	15 5,250
14 Jan	1868.40	244.3 ₹ 85,505	29.55 10342.50	-	0 0	0 0	15 5,250
13 Jan	1894.70	244.3 ₹ 85,505	29.55 10342.50	-	0 0	0 0	0 0
12 Jan	1885.10	244.3 ₹ 85,505	29.55 10342.50	-	0 0	0 0	15 5,250
9 Jan	1904.20	244.3 ₹ 85,505	29.55 10342.50	-	0 0	0 0	15 5,250

8 Jan	1903.20	244.3 ₹ 85,505	29.55 10342.50	36.16	15 5,250	13 4,550	13 4,550

For The Phoenix Mills Ltd - strike price 1700 expiring on 24FEB2026

Delta for 1700 CE is 0.51

Historical price for 1700 CE is as follows

On 29 Jan PHOENIXLTD was trading at 1686.90. The strike last trading price was 57.25, which was -30.8 lower than the previous day. The implied volatity was 33.04, the open interest changed by 260 which increased total open position to 288

On 28 Jan PHOENIXLTD was trading at 1726.20. The strike last trading price was 90.75, which was 4.7 higher than the previous day. The implied volatity was 36.35, the open interest changed by 17 which increased total open position to 27

On 27 Jan PHOENIXLTD was trading at 1728.30. The strike last trading price was 87.4, which was 5.25 higher than the previous day. The implied volatity was 39.71, the open interest changed by 3 which increased total open position to 11

On 23 Jan PHOENIXLTD was trading at 1726.50. The strike last trading price was 82.15, which was -37.85 lower than the previous day. The implied volatity was 29.49, the open interest changed by 3 which increased total open position to 10

On 22 Jan PHOENIXLTD was trading at 1768.20. The strike last trading price was 120, which was 26.05 higher than the previous day. The implied volatity was 37.35, the open interest changed by 0 which decreased total open position to 5

On 21 Jan PHOENIXLTD was trading at 1746.70. The strike last trading price was 93.95, which was -150.35 lower than the previous day. The implied volatity was 27.56, the open interest changed by -9 which decreased total open position to 6

On 20 Jan PHOENIXLTD was trading at 1782.80. The strike last trading price was 244.3, which was 29.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 19 Jan PHOENIXLTD was trading at 1841.00. The strike last trading price was 244.3, which was 29.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 16 Jan PHOENIXLTD was trading at 1859.00. The strike last trading price was 244.3, which was 29.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 14 Jan PHOENIXLTD was trading at 1868.40. The strike last trading price was 244.3, which was 29.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 13 Jan PHOENIXLTD was trading at 1894.70. The strike last trading price was 244.3, which was 29.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Jan PHOENIXLTD was trading at 1885.10. The strike last trading price was 244.3, which was 29.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 9 Jan PHOENIXLTD was trading at 1904.20. The strike last trading price was 244.3, which was 29.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 8 Jan PHOENIXLTD was trading at 1903.20. The strike last trading price was 244.3, which was 29.55 higher than the previous day. The implied volatity was 36.16, the open interest changed by 13 which increased total open position to 13

PHOENIXLTD 24FEB2026 1700 PE
Delta: -0.49 Vega: 1.79 Theta: -0.91 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	1686.90	62.35 ₹ 21,822.5	11.2 3920.00	33.58	1,374 4,80,900	-45 -15,750	175 61,250
28 Jan	1726.20	51.1 ₹ 17,885	2.8 980.00	37.95	835 2,92,250	-55 -19,250	221 77,350
27 Jan	1728.30	48.4 ₹ 16,940	-3.4 -1190.00	31.89	289 1,01,150	44 15,400	289 1,01,150
23 Jan	1726.50	52 ₹ 18,200	17.55 6142.50	35.07	235 82,250	51 17,850	244 85,400
22 Jan	1768.20	34.85 ₹ 12,197.5	-5.85 -2047.50	31.71	100 35,000	50 17,500	193 67,550
21 Jan	1746.70	41.8 ₹ 14,630	22.05 7717.50	33.72	196 68,600	140 49,000	142 49,700
20 Jan	1782.80	19.75 ₹ 6,912.5	7.95 2782.50	-	0 0	0 0	2 700
19 Jan	1841.00	19.75 ₹ 6,912.5	7.95 2782.50	-	0 0	0 0	2 700
16 Jan	1859.00	19.75 ₹ 6,912.5	7.95 2782.50	-	0 0	0 0	2 700
14 Jan	1868.40	19.75 ₹ 6,912.5	7.95 2782.50	-	0 0	0 0	2 700
13 Jan	1894.70	19.75 ₹ 6,912.5	7.95 2782.50	-	0 0	0 0	0 0
12 Jan	1885.10	19.75 ₹ 6,912.5	7.95 2782.50	35.82	1 350	0 0	2 700
9 Jan	1904.20	11.8 ₹ 4,130	-35.65 -12477.50	-	0 0	0 0	2 700
8 Jan	1903.20	11.8 ₹ 4,130	-35.65 -12477.50	30.11	2 700	0 0	0 0

For The Phoenix Mills Ltd - strike price 1700 expiring on 24FEB2026

Delta for 1700 PE is -0.49

Historical price for 1700 PE is as follows

On 29 Jan PHOENIXLTD was trading at 1686.90. The strike last trading price was 62.35, which was 11.2 higher than the previous day. The implied volatity was 33.58, the open interest changed by -45 which decreased total open position to 175

On 28 Jan PHOENIXLTD was trading at 1726.20. The strike last trading price was 51.1, which was 2.8 higher than the previous day. The implied volatity was 37.95, the open interest changed by -55 which decreased total open position to 221

On 27 Jan PHOENIXLTD was trading at 1728.30. The strike last trading price was 48.4, which was -3.4 lower than the previous day. The implied volatity was 31.89, the open interest changed by 44 which increased total open position to 289

On 23 Jan PHOENIXLTD was trading at 1726.50. The strike last trading price was 52, which was 17.55 higher than the previous day. The implied volatity was 35.07, the open interest changed by 51 which increased total open position to 244

On 22 Jan PHOENIXLTD was trading at 1768.20. The strike last trading price was 34.85, which was -5.85 lower than the previous day. The implied volatity was 31.71, the open interest changed by 50 which increased total open position to 193

On 21 Jan PHOENIXLTD was trading at 1746.70. The strike last trading price was 41.8, which was 22.05 higher than the previous day. The implied volatity was 33.72, the open interest changed by 140 which increased total open position to 142

On 20 Jan PHOENIXLTD was trading at 1782.80. The strike last trading price was 19.75, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 19 Jan PHOENIXLTD was trading at 1841.00. The strike last trading price was 19.75, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 16 Jan PHOENIXLTD was trading at 1859.00. The strike last trading price was 19.75, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 14 Jan PHOENIXLTD was trading at 1868.40. The strike last trading price was 19.75, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 13 Jan PHOENIXLTD was trading at 1894.70. The strike last trading price was 19.75, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Jan PHOENIXLTD was trading at 1885.10. The strike last trading price was 19.75, which was 7.95 higher than the previous day. The implied volatity was 35.82, the open interest changed by 0 which decreased total open position to 2

On 9 Jan PHOENIXLTD was trading at 1904.20. The strike last trading price was 11.8, which was -35.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 8 Jan PHOENIXLTD was trading at 1903.20. The strike last trading price was 11.8, which was -35.65 lower than the previous day. The implied volatity was 30.11, the open interest changed by 0 which decreased total open position to 0

Related Pages for PHOENIXLTD

PHOENIXLTD

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD