PHOENIXLTD

The Phoenix Mills Ltd

1737.8 -1.40 (-0.08%)

L: 1722.7 H: 1764.2

Back to Option Chain

Historical option data for PHOENIXLTD
10 Dec 2025 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 30-DEC-2025 1700 CE
Delta: 0.68 Vega: 1.45 Theta: -1.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	1737.80	56.3 ₹ 19,705	-8.1 -2835.00	21.61	152 53,200	-100 -35,000	145 50,750
9 Dec	1739.20	63.85 ₹ 22,347.5	9.85 3447.50	23.68	166 58,100	-31 -10,850	246 86,100
8 Dec	1721.10	54 ₹ 18,900	-0.8 -280.00	24.82	33 11,550	2 700	277 96,950

5 Dec	1725.10	52.2 ₹ 18,270	-14.8 -5180.00	17.10	47 16,450	-2 -700	275 96,250
4 Dec	1734.10	67 ₹ 23,450	7.7 2695.00	22.68	93 32,550	35 12,250	277 96,950
3 Dec	1721.20	59.75 ₹ 20,912.5	-8.45 -2957.50	22.11	23 8,050	9 3,150	242 84,700
2 Dec	1731.20	69.25 ₹ 24,237.5	-2.3 -805.00	22.77	34 11,900	-3 -1,050	233 81,550
1 Dec	1729.90	74.95 ₹ 26,232.5	-0.35 -122.50	24.33	77 26,950	-20 -7,000	237 82,950
28 Nov	1736.80	75 ₹ 26,250	-5.4 -1890.00	23.57	45 15,750	10 3,500	258 90,300
27 Nov	1741.00	80.15 ₹ 28,052.5	-8.1 -2835.00	22.62	43 15,050	-3 -1,050	248 86,800
26 Nov	1751.70	87.95 ₹ 30,782.5	10.85 3797.50	25.84	249 87,150	-33 -11,550	251 87,850
25 Nov	1731.70	72.05 ₹ 25,217.5	23.3 8155.00	20.03	1,008 3,52,800	15 5,250	287 1,00,450
24 Nov	1677.90	43.5 ₹ 15,225	-9.15 -3202.50	23.29	164 57,400	-1 -350	271 94,850
21 Nov	1698.00	55.6 ₹ 19,460	-13.5 -4725.00	22.62	235 82,250	148 51,800	273 95,550
20 Nov	1715.70	69.1 ₹ 24,185	-2.05 -717.50	22.50	42 14,700	22 7,700	125 43,750
19 Nov	1715.10	71.15 ₹ 24,902.5	-7.1 -2485.00	24.06	42 14,700	22 7,700	103 36,050
18 Nov	1724.10	78.25 ₹ 27,387.5	-11.75 -4112.50	21.56	5 1,750	-1 -350	81 28,350
17 Nov	1745.60	90 ₹ 31,500	6.85 2397.50	22.38	1 350	0 0	82 28,700
14 Nov	1736.40	83.15 ₹ 29,102.5	1.75 612.50	20.36	103 36,050	75 26,250	82 28,700
13 Nov	1714.80	81.4 ₹ 28,490	-12.9 -4515.00	24.85	1 350	0 0	6 2,100
12 Nov	1732.20	94.3 ₹ 33,005	-2.7 -945.00	25.80	3 1,050	2 700	5 1,750
11 Nov	1736.70	97 ₹ 33,950	-22.55 -7892.50	24.70	2 700	0 0	2 700
3 Nov	1746.50	119.55 ₹ 41,842.5	-13.45 -4707.50	27.48	5 1,750	2 700	2 700
29 Oct	1707.90	133 ₹ 46,550	0 0.00	-	0 0	0 0	0 0

For The Phoenix Mills Ltd - strike price 1700 expiring on 30DEC2025

Delta for 1700 CE is 0.68

Historical price for 1700 CE is as follows

On 10 Dec PHOENIXLTD was trading at 1737.80. The strike last trading price was 56.3, which was -8.1 lower than the previous day. The implied volatity was 21.61, the open interest changed by -100 which decreased total open position to 145

On 9 Dec PHOENIXLTD was trading at 1739.20. The strike last trading price was 63.85, which was 9.85 higher than the previous day. The implied volatity was 23.68, the open interest changed by -31 which decreased total open position to 246

On 8 Dec PHOENIXLTD was trading at 1721.10. The strike last trading price was 54, which was -0.8 lower than the previous day. The implied volatity was 24.82, the open interest changed by 2 which increased total open position to 277

On 5 Dec PHOENIXLTD was trading at 1725.10. The strike last trading price was 52.2, which was -14.8 lower than the previous day. The implied volatity was 17.10, the open interest changed by -2 which decreased total open position to 275

On 4 Dec PHOENIXLTD was trading at 1734.10. The strike last trading price was 67, which was 7.7 higher than the previous day. The implied volatity was 22.68, the open interest changed by 35 which increased total open position to 277

On 3 Dec PHOENIXLTD was trading at 1721.20. The strike last trading price was 59.75, which was -8.45 lower than the previous day. The implied volatity was 22.11, the open interest changed by 9 which increased total open position to 242

On 2 Dec PHOENIXLTD was trading at 1731.20. The strike last trading price was 69.25, which was -2.3 lower than the previous day. The implied volatity was 22.77, the open interest changed by -3 which decreased total open position to 233

On 1 Dec PHOENIXLTD was trading at 1729.90. The strike last trading price was 74.95, which was -0.35 lower than the previous day. The implied volatity was 24.33, the open interest changed by -20 which decreased total open position to 237

On 28 Nov PHOENIXLTD was trading at 1736.80. The strike last trading price was 75, which was -5.4 lower than the previous day. The implied volatity was 23.57, the open interest changed by 10 which increased total open position to 258

On 27 Nov PHOENIXLTD was trading at 1741.00. The strike last trading price was 80.15, which was -8.1 lower than the previous day. The implied volatity was 22.62, the open interest changed by -3 which decreased total open position to 248

On 26 Nov PHOENIXLTD was trading at 1751.70. The strike last trading price was 87.95, which was 10.85 higher than the previous day. The implied volatity was 25.84, the open interest changed by -33 which decreased total open position to 251

On 25 Nov PHOENIXLTD was trading at 1731.70. The strike last trading price was 72.05, which was 23.3 higher than the previous day. The implied volatity was 20.03, the open interest changed by 15 which increased total open position to 287

On 24 Nov PHOENIXLTD was trading at 1677.90. The strike last trading price was 43.5, which was -9.15 lower than the previous day. The implied volatity was 23.29, the open interest changed by -1 which decreased total open position to 271

On 21 Nov PHOENIXLTD was trading at 1698.00. The strike last trading price was 55.6, which was -13.5 lower than the previous day. The implied volatity was 22.62, the open interest changed by 148 which increased total open position to 273

On 20 Nov PHOENIXLTD was trading at 1715.70. The strike last trading price was 69.1, which was -2.05 lower than the previous day. The implied volatity was 22.50, the open interest changed by 22 which increased total open position to 125

On 19 Nov PHOENIXLTD was trading at 1715.10. The strike last trading price was 71.15, which was -7.1 lower than the previous day. The implied volatity was 24.06, the open interest changed by 22 which increased total open position to 103

On 18 Nov PHOENIXLTD was trading at 1724.10. The strike last trading price was 78.25, which was -11.75 lower than the previous day. The implied volatity was 21.56, the open interest changed by -1 which decreased total open position to 81

On 17 Nov PHOENIXLTD was trading at 1745.60. The strike last trading price was 90, which was 6.85 higher than the previous day. The implied volatity was 22.38, the open interest changed by 0 which decreased total open position to 82

On 14 Nov PHOENIXLTD was trading at 1736.40. The strike last trading price was 83.15, which was 1.75 higher than the previous day. The implied volatity was 20.36, the open interest changed by 75 which increased total open position to 82

On 13 Nov PHOENIXLTD was trading at 1714.80. The strike last trading price was 81.4, which was -12.9 lower than the previous day. The implied volatity was 24.85, the open interest changed by 0 which decreased total open position to 6

On 12 Nov PHOENIXLTD was trading at 1732.20. The strike last trading price was 94.3, which was -2.7 lower than the previous day. The implied volatity was 25.80, the open interest changed by 2 which increased total open position to 5

On 11 Nov PHOENIXLTD was trading at 1736.70. The strike last trading price was 97, which was -22.55 lower than the previous day. The implied volatity was 24.70, the open interest changed by 0 which decreased total open position to 2

On 3 Nov PHOENIXLTD was trading at 1746.50. The strike last trading price was 119.55, which was -13.45 lower than the previous day. The implied volatity was 27.48, the open interest changed by 2 which increased total open position to 2

On 29 Oct PHOENIXLTD was trading at 1707.90. The strike last trading price was 133, 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 30DEC2025 1700 PE
Delta: -0.33 Vega: 1.47 Theta: -0.68 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	1737.80	20.8 ₹ 7,280	1.85 647.50	22.84	250 87,500	-4 -1,400	279 97,650
9 Dec	1739.20	19.3 ₹ 6,755	-6.95 -2432.50	22.47	549 1,92,150	-51 -17,850	285 99,750
8 Dec	1721.10	27.2 ₹ 9,520	1.2 420.00	22.61	455 1,59,250	49 17,150	355 1,24,250
5 Dec	1725.10	26.4 ₹ 9,240	1.55 542.50	23.69	131 45,850	-2 -700	314 1,09,900
4 Dec	1734.10	25 ₹ 8,750	-6.3 -2205.00	23.91	75 26,250	-7 -2,450	317 1,10,950
3 Dec	1721.20	31.5 ₹ 11,025	3.85 1347.50	25.05	56 19,600	-12 -4,200	324 1,13,400
2 Dec	1731.20	27.8 ₹ 9,730	-1.6 -560.00	24.86	112 39,200	-23 -8,050	335 1,17,250
1 Dec	1729.90	27.3 ₹ 9,555	-0.85 -297.50	24.78	76 26,600	-30 -10,500	359 1,25,650
28 Nov	1736.80	27.7 ₹ 9,695	-0.3 -105.00	23.64	56 19,600	0 0	390 1,36,500
27 Nov	1741.00	28 ₹ 9,800	-1.1 -385.00	25.03	95 33,250	-20 -7,000	390 1,36,500
26 Nov	1751.70	29.05 ₹ 10,167.5	-9.9 -3465.00	25.50	233 81,550	20 7,000	418 1,46,300
25 Nov	1731.70	41.4 ₹ 14,490	-14.3 -5005.00	30.03	505 1,76,750	57 19,950	405 1,41,750
24 Nov	1677.90	62.5 ₹ 21,875	6.45 2257.50	26.97	160 56,000	11 3,850	348 1,21,800
21 Nov	1698.00	51.4 ₹ 17,990	-61.75 -21612.50	25.84	359 1,25,650	337 1,17,950	337 1,17,950
20 Nov	1715.70	113.15 ₹ 39,602.5	0 0.00	1.76	0 0	0 0	0 0
19 Nov	1715.10	113.15 ₹ 39,602.5	0 0.00	1.46	0 0	0 0	0 0
18 Nov	1724.10	113.15 ₹ 39,602.5	0 0.00	2.40	0 0	0 0	0 0
17 Nov	1745.60	113.15 ₹ 39,602.5	0 0.00	3.03	0 0	0 0	0 0
14 Nov	1736.40	113.15 ₹ 39,602.5	0 0.00	2.68	0 0	0 0	0 0
13 Nov	1714.80	113.15 ₹ 39,602.5	0 0.00	1.55	0 0	0 0	0 0
12 Nov	1732.20	113.15 ₹ 39,602.5	0 0.00	2.48	0 0	0 0	0 0
11 Nov	1736.70	113.15 ₹ 39,602.5	0 0.00	2.76	0 0	0 0	0 0
3 Nov	1746.50	113.15 ₹ 39,602.5	0 0.00	3.03	0 0	0 0	0 0
29 Oct	1707.90	113.15 ₹ 39,602.5	0 0.00	1.74	0 0	0 0	0 0

For The Phoenix Mills Ltd - strike price 1700 expiring on 30DEC2025

Delta for 1700 PE is -0.33

Historical price for 1700 PE is as follows

On 10 Dec PHOENIXLTD was trading at 1737.80. The strike last trading price was 20.8, which was 1.85 higher than the previous day. The implied volatity was 22.84, the open interest changed by -4 which decreased total open position to 279

On 9 Dec PHOENIXLTD was trading at 1739.20. The strike last trading price was 19.3, which was -6.95 lower than the previous day. The implied volatity was 22.47, the open interest changed by -51 which decreased total open position to 285

On 8 Dec PHOENIXLTD was trading at 1721.10. The strike last trading price was 27.2, which was 1.2 higher than the previous day. The implied volatity was 22.61, the open interest changed by 49 which increased total open position to 355

On 5 Dec PHOENIXLTD was trading at 1725.10. The strike last trading price was 26.4, which was 1.55 higher than the previous day. The implied volatity was 23.69, the open interest changed by -2 which decreased total open position to 314

On 4 Dec PHOENIXLTD was trading at 1734.10. The strike last trading price was 25, which was -6.3 lower than the previous day. The implied volatity was 23.91, the open interest changed by -7 which decreased total open position to 317

On 3 Dec PHOENIXLTD was trading at 1721.20. The strike last trading price was 31.5, which was 3.85 higher than the previous day. The implied volatity was 25.05, the open interest changed by -12 which decreased total open position to 324

On 2 Dec PHOENIXLTD was trading at 1731.20. The strike last trading price was 27.8, which was -1.6 lower than the previous day. The implied volatity was 24.86, the open interest changed by -23 which decreased total open position to 335

On 1 Dec PHOENIXLTD was trading at 1729.90. The strike last trading price was 27.3, which was -0.85 lower than the previous day. The implied volatity was 24.78, the open interest changed by -30 which decreased total open position to 359

On 28 Nov PHOENIXLTD was trading at 1736.80. The strike last trading price was 27.7, which was -0.3 lower than the previous day. The implied volatity was 23.64, the open interest changed by 0 which decreased total open position to 390

On 27 Nov PHOENIXLTD was trading at 1741.00. The strike last trading price was 28, which was -1.1 lower than the previous day. The implied volatity was 25.03, the open interest changed by -20 which decreased total open position to 390

On 26 Nov PHOENIXLTD was trading at 1751.70. The strike last trading price was 29.05, which was -9.9 lower than the previous day. The implied volatity was 25.50, the open interest changed by 20 which increased total open position to 418

On 25 Nov PHOENIXLTD was trading at 1731.70. The strike last trading price was 41.4, which was -14.3 lower than the previous day. The implied volatity was 30.03, the open interest changed by 57 which increased total open position to 405

On 24 Nov PHOENIXLTD was trading at 1677.90. The strike last trading price was 62.5, which was 6.45 higher than the previous day. The implied volatity was 26.97, the open interest changed by 11 which increased total open position to 348

On 21 Nov PHOENIXLTD was trading at 1698.00. The strike last trading price was 51.4, which was -61.75 lower than the previous day. The implied volatity was 25.84, the open interest changed by 337 which increased total open position to 337

On 20 Nov PHOENIXLTD was trading at 1715.70. The strike last trading price was 113.15, which was 0 lower than the previous day. The implied volatity was 1.76, the open interest changed by 0 which decreased total open position to 0

On 19 Nov PHOENIXLTD was trading at 1715.10. The strike last trading price was 113.15, which was 0 lower than the previous day. The implied volatity was 1.46, the open interest changed by 0 which decreased total open position to 0

On 18 Nov PHOENIXLTD was trading at 1724.10. The strike last trading price was 113.15, which was 0 lower than the previous day. The implied volatity was 2.40, the open interest changed by 0 which decreased total open position to 0

On 17 Nov PHOENIXLTD was trading at 1745.60. The strike last trading price was 113.15, which was 0 lower than the previous day. The implied volatity was 3.03, the open interest changed by 0 which decreased total open position to 0

On 14 Nov PHOENIXLTD was trading at 1736.40. The strike last trading price was 113.15, which was 0 lower than the previous day. The implied volatity was 2.68, the open interest changed by 0 which decreased total open position to 0

On 13 Nov PHOENIXLTD was trading at 1714.80. The strike last trading price was 113.15, which was 0 lower than the previous day. The implied volatity was 1.55, the open interest changed by 0 which decreased total open position to 0

On 12 Nov PHOENIXLTD was trading at 1732.20. The strike last trading price was 113.15, which was 0 lower than the previous day. The implied volatity was 2.48, the open interest changed by 0 which decreased total open position to 0

On 11 Nov PHOENIXLTD was trading at 1736.70. The strike last trading price was 113.15, which was 0 lower than the previous day. The implied volatity was 2.76, the open interest changed by 0 which decreased total open position to 0

On 3 Nov PHOENIXLTD was trading at 1746.50. The strike last trading price was 113.15, which was 0 lower than the previous day. The implied volatity was 3.03, the open interest changed by 0 which decreased total open position to 0

On 29 Oct PHOENIXLTD was trading at 1707.90. The strike last trading price was 113.15, which was 0 lower than the previous day. The implied volatity was 1.74, 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

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD