PHOENIXLTD
The Phoenix Mills Ltd
Historical option data for PHOENIXLTD
02 Mar 2026 04:13 PM IST
| PHOENIXLTD 30-MAR-2026 1700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 1.75
Theta: -0.96
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Mar | 1648.60 | 30.5 | -4.8 | 25.33 | 530 | -63 | 257 | |||||||||
| 27 Feb | 1658.60 | 34.6 | -25.6 | 24.03 | 233 | 24 | 318 | |||||||||
|
|
||||||||||||||||
| 26 Feb | 1715.90 | 61.3 | 9.8 | 24.98 | 208 | 8 | 296 | |||||||||
| 25 Feb | 1694.00 | 50.2 | 1.15 | 21.28 | 460 | -23 | 288 | |||||||||
| 24 Feb | 1692.60 | 52 | -16.15 | 22.05 | 74 | 34 | 311 | |||||||||
| 23 Feb | 1716.30 | 68.15 | -12.5 | 21.19 | 23 | 2 | 276 | |||||||||
| 20 Feb | 1733.20 | 79.4 | -5.6 | 24.68 | 11 | 3 | 273 | |||||||||
| 19 Feb | 1742.50 | 85 | -1 | 18.67 | 17 | 5 | 268 | |||||||||
| 18 Feb | 1770.40 | 86 | -1.2 | - | 0 | 0 | 263 | |||||||||
| 17 Feb | 1767.20 | 86 | -1.2 | - | 0 | 0 | 263 | |||||||||
| 16 Feb | 1773.40 | 86 | -1.2 | 8.23 | 40 | 20 | 243 | |||||||||
| 13 Feb | 1735.50 | 87.2 | -26.65 | 23.3 | 27 | 0 | 223 | |||||||||
| 12 Feb | 1779.00 | 113.85 | 1 | 20.57 | 27 | 1 | 223 | |||||||||
| 11 Feb | 1784.00 | 112.85 | 10.45 | 10.56 | 3 | 0 | 222 | |||||||||
| 10 Feb | 1758.70 | 102.4 | 5.4 | 20.57 | 3 | 0 | 222 | |||||||||
| 9 Feb | 1750.30 | 95.95 | 8.2 | 21.96 | 71 | 1 | 222 | |||||||||
| 6 Feb | 1735.20 | 91.7 | 4.9 | 20.18 | 356 | 211 | 221 | |||||||||
| 5 Feb | 1709.00 | 86.8 | -2 | 26.97 | 3 | -1 | 10 | |||||||||
| 4 Feb | 1719.10 | 88.8 | 14.95 | 25.33 | 5 | 3 | 10 | |||||||||
| 3 Feb | 1679.40 | 73.85 | 26.95 | 27.59 | 14 | 3 | 8 | |||||||||
| 2 Feb | 1631.50 | 46.9 | -31.55 | 25.83 | 25 | -3 | 9 | |||||||||
| 1 Feb | 1640.60 | 78.45 | -9 | - | 0 | 0 | 12 | |||||||||
| 30 Jan | 1670.70 | 78.45 | -9 | 30.75 | 18 | 4 | 11 | |||||||||
| 29 Jan | 1686.90 | 87.45 | -47.85 | 30.07 | 8 | 5 | 5 | |||||||||
| 28 Jan | 1726.20 | 135.3 | 0 | 0 | 0 | 0 | 0 | |||||||||
For The Phoenix Mills Ltd - strike price 1700 expiring on 30MAR2026
Delta for 1700 CE is 0.39
Historical price for 1700 CE is as follows
On 2 Mar PHOENIXLTD was trading at 1648.60. The strike last trading price was 30.5, which was -4.8 lower than the previous day. The implied volatity was 25.33, the open interest changed by -63 which decreased total open position to 257
On 27 Feb PHOENIXLTD was trading at 1658.60. The strike last trading price was 34.6, which was -25.6 lower than the previous day. The implied volatity was 24.03, the open interest changed by 24 which increased total open position to 318
On 26 Feb PHOENIXLTD was trading at 1715.90. The strike last trading price was 61.3, which was 9.8 higher than the previous day. The implied volatity was 24.98, the open interest changed by 8 which increased total open position to 296
On 25 Feb PHOENIXLTD was trading at 1694.00. The strike last trading price was 50.2, which was 1.15 higher than the previous day. The implied volatity was 21.28, the open interest changed by -23 which decreased total open position to 288
On 24 Feb PHOENIXLTD was trading at 1692.60. The strike last trading price was 52, which was -16.15 lower than the previous day. The implied volatity was 22.05, the open interest changed by 34 which increased total open position to 311
On 23 Feb PHOENIXLTD was trading at 1716.30. The strike last trading price was 68.15, which was -12.5 lower than the previous day. The implied volatity was 21.19, the open interest changed by 2 which increased total open position to 276
On 20 Feb PHOENIXLTD was trading at 1733.20. The strike last trading price was 79.4, which was -5.6 lower than the previous day. The implied volatity was 24.68, the open interest changed by 3 which increased total open position to 273
On 19 Feb PHOENIXLTD was trading at 1742.50. The strike last trading price was 85, which was -1 lower than the previous day. The implied volatity was 18.67, the open interest changed by 5 which increased total open position to 268
On 18 Feb PHOENIXLTD was trading at 1770.40. The strike last trading price was 86, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 263
On 17 Feb PHOENIXLTD was trading at 1767.20. The strike last trading price was 86, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 263
On 16 Feb PHOENIXLTD was trading at 1773.40. The strike last trading price was 86, which was -1.2 lower than the previous day. The implied volatity was 8.23, the open interest changed by 20 which increased total open position to 243
On 13 Feb PHOENIXLTD was trading at 1735.50. The strike last trading price was 87.2, which was -26.65 lower than the previous day. The implied volatity was 23.3, the open interest changed by 0 which decreased total open position to 223
On 12 Feb PHOENIXLTD was trading at 1779.00. The strike last trading price was 113.85, which was 1 higher than the previous day. The implied volatity was 20.57, the open interest changed by 1 which increased total open position to 223
On 11 Feb PHOENIXLTD was trading at 1784.00. The strike last trading price was 112.85, which was 10.45 higher than the previous day. The implied volatity was 10.56, the open interest changed by 0 which decreased total open position to 222
On 10 Feb PHOENIXLTD was trading at 1758.70. The strike last trading price was 102.4, which was 5.4 higher than the previous day. The implied volatity was 20.57, the open interest changed by 0 which decreased total open position to 222
On 9 Feb PHOENIXLTD was trading at 1750.30. The strike last trading price was 95.95, which was 8.2 higher than the previous day. The implied volatity was 21.96, the open interest changed by 1 which increased total open position to 222
On 6 Feb PHOENIXLTD was trading at 1735.20. The strike last trading price was 91.7, which was 4.9 higher than the previous day. The implied volatity was 20.18, the open interest changed by 211 which increased total open position to 221
On 5 Feb PHOENIXLTD was trading at 1709.00. The strike last trading price was 86.8, which was -2 lower than the previous day. The implied volatity was 26.97, the open interest changed by -1 which decreased total open position to 10
On 4 Feb PHOENIXLTD was trading at 1719.10. The strike last trading price was 88.8, which was 14.95 higher than the previous day. The implied volatity was 25.33, the open interest changed by 3 which increased total open position to 10
On 3 Feb PHOENIXLTD was trading at 1679.40. The strike last trading price was 73.85, which was 26.95 higher than the previous day. The implied volatity was 27.59, the open interest changed by 3 which increased total open position to 8
On 2 Feb PHOENIXLTD was trading at 1631.50. The strike last trading price was 46.9, which was -31.55 lower than the previous day. The implied volatity was 25.83, the open interest changed by -3 which decreased total open position to 9
On 1 Feb PHOENIXLTD was trading at 1640.60. The strike last trading price was 78.45, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 30 Jan PHOENIXLTD was trading at 1670.70. The strike last trading price was 78.45, which was -9 lower than the previous day. The implied volatity was 30.75, the open interest changed by 4 which increased total open position to 11
On 29 Jan PHOENIXLTD was trading at 1686.90. The strike last trading price was 87.45, which was -47.85 lower than the previous day. The implied volatity was 30.07, the open interest changed by 5 which increased total open position to 5
On 28 Jan PHOENIXLTD was trading at 1726.20. The strike last trading price was 135.3, 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 1700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 1.78
Theta: -0.7
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Mar | 1648.60 | 77.35 | 8.75 | 30.9 | 32 | -1 | 197 |
| 27 Feb | 1658.60 | 66.45 | 29.2 | 26.78 | 193 | 30 | 198 |
| 26 Feb | 1715.90 | 37 | -11.5 | 23.38 | 74 | -4 | 170 |
| 25 Feb | 1694.00 | 49 | -1.35 | 27.33 | 114 | 2 | 173 |
| 24 Feb | 1692.60 | 47.35 | 7.4 | 25.97 | 205 | 41 | 171 |
| 23 Feb | 1716.30 | 39.8 | 5.1 | 27.58 | 87 | 4 | 130 |
| 20 Feb | 1733.20 | 35.05 | 1.6 | 24.85 | 20 | 1 | 126 |
| 19 Feb | 1742.50 | 33.45 | 11.25 | 25.51 | 10 | -3 | 124 |
| 18 Feb | 1770.40 | 22.4 | -10.1 | 23.29 | 6 | -1 | 127 |
| 17 Feb | 1767.20 | 32.5 | 5.2 | 28.04 | 1 | 0 | 127 |
| 16 Feb | 1773.40 | 27.3 | -12.3 | 26.35 | 5 | 0 | 127 |
| 13 Feb | 1735.50 | 39.6 | 16.45 | 27.09 | 5 | 0 | 128 |
| 12 Feb | 1779.00 | 23.15 | -3.15 | 24.47 | 36 | -21 | 128 |
| 11 Feb | 1784.00 | 26.3 | -5.1 | 27.43 | 20 | 0 | 169 |
| 10 Feb | 1758.70 | 31.4 | -4.5 | 25.88 | 46 | 43 | 168 |
| 9 Feb | 1750.30 | 35.9 | -11.55 | 25.79 | 42 | 39 | 124 |
| 6 Feb | 1735.20 | 45.3 | -40.65 | 28.68 | 93 | 72 | 75 |
| 5 Feb | 1709.00 | 85.95 | -3.3 | - | 0 | 0 | 3 |
| 4 Feb | 1719.10 | 85.95 | -3.3 | - | 0 | 0 | 3 |
| 3 Feb | 1679.40 | 85.95 | -3.3 | - | 0 | 0 | 3 |
| 2 Feb | 1631.50 | 85.95 | -3.3 | - | 0 | 0 | 3 |
| 1 Feb | 1640.60 | 85.95 | -3.3 | - | 0 | 0 | 3 |
| 30 Jan | 1670.70 | 85.95 | -3.3 | 30.66 | 3 | 2 | 2 |
| 29 Jan | 1686.90 | 89.25 | 0 | 0.53 | 0 | 0 | 0 |
| 28 Jan | 1726.20 | 89.25 | 0 | 2.31 | 0 | 0 | 0 |
For The Phoenix Mills Ltd - strike price 1700 expiring on 30MAR2026
Delta for 1700 PE is -0.59
Historical price for 1700 PE is as follows
On 2 Mar PHOENIXLTD was trading at 1648.60. The strike last trading price was 77.35, which was 8.75 higher than the previous day. The implied volatity was 30.9, the open interest changed by -1 which decreased total open position to 197
On 27 Feb PHOENIXLTD was trading at 1658.60. The strike last trading price was 66.45, which was 29.2 higher than the previous day. The implied volatity was 26.78, the open interest changed by 30 which increased total open position to 198
On 26 Feb PHOENIXLTD was trading at 1715.90. The strike last trading price was 37, which was -11.5 lower than the previous day. The implied volatity was 23.38, the open interest changed by -4 which decreased total open position to 170
On 25 Feb PHOENIXLTD was trading at 1694.00. The strike last trading price was 49, which was -1.35 lower than the previous day. The implied volatity was 27.33, the open interest changed by 2 which increased total open position to 173
On 24 Feb PHOENIXLTD was trading at 1692.60. The strike last trading price was 47.35, which was 7.4 higher than the previous day. The implied volatity was 25.97, the open interest changed by 41 which increased total open position to 171
On 23 Feb PHOENIXLTD was trading at 1716.30. The strike last trading price was 39.8, which was 5.1 higher than the previous day. The implied volatity was 27.58, the open interest changed by 4 which increased total open position to 130
On 20 Feb PHOENIXLTD was trading at 1733.20. The strike last trading price was 35.05, which was 1.6 higher than the previous day. The implied volatity was 24.85, the open interest changed by 1 which increased total open position to 126
On 19 Feb PHOENIXLTD was trading at 1742.50. The strike last trading price was 33.45, which was 11.25 higher than the previous day. The implied volatity was 25.51, the open interest changed by -3 which decreased total open position to 124
On 18 Feb PHOENIXLTD was trading at 1770.40. The strike last trading price was 22.4, which was -10.1 lower than the previous day. The implied volatity was 23.29, the open interest changed by -1 which decreased total open position to 127
On 17 Feb PHOENIXLTD was trading at 1767.20. The strike last trading price was 32.5, which was 5.2 higher than the previous day. The implied volatity was 28.04, the open interest changed by 0 which decreased total open position to 127
On 16 Feb PHOENIXLTD was trading at 1773.40. The strike last trading price was 27.3, which was -12.3 lower than the previous day. The implied volatity was 26.35, the open interest changed by 0 which decreased total open position to 127
On 13 Feb PHOENIXLTD was trading at 1735.50. The strike last trading price was 39.6, which was 16.45 higher than the previous day. The implied volatity was 27.09, the open interest changed by 0 which decreased total open position to 128
On 12 Feb PHOENIXLTD was trading at 1779.00. The strike last trading price was 23.15, which was -3.15 lower than the previous day. The implied volatity was 24.47, the open interest changed by -21 which decreased total open position to 128
On 11 Feb PHOENIXLTD was trading at 1784.00. The strike last trading price was 26.3, which was -5.1 lower than the previous day. The implied volatity was 27.43, the open interest changed by 0 which decreased total open position to 169
On 10 Feb PHOENIXLTD was trading at 1758.70. The strike last trading price was 31.4, which was -4.5 lower than the previous day. The implied volatity was 25.88, the open interest changed by 43 which increased total open position to 168
On 9 Feb PHOENIXLTD was trading at 1750.30. The strike last trading price was 35.9, which was -11.55 lower than the previous day. The implied volatity was 25.79, the open interest changed by 39 which increased total open position to 124
On 6 Feb PHOENIXLTD was trading at 1735.20. The strike last trading price was 45.3, which was -40.65 lower than the previous day. The implied volatity was 28.68, the open interest changed by 72 which increased total open position to 75
On 5 Feb PHOENIXLTD was trading at 1709.00. The strike last trading price was 85.95, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 4 Feb PHOENIXLTD was trading at 1719.10. The strike last trading price was 85.95, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 3 Feb PHOENIXLTD was trading at 1679.40. The strike last trading price was 85.95, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Feb PHOENIXLTD was trading at 1631.50. The strike last trading price was 85.95, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 1 Feb PHOENIXLTD was trading at 1640.60. The strike last trading price was 85.95, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 30 Jan PHOENIXLTD was trading at 1670.70. The strike last trading price was 85.95, which was -3.3 lower than the previous day. The implied volatity was 30.66, the open interest changed by 2 which increased total open position to 2
On 29 Jan PHOENIXLTD was trading at 1686.90. The strike last trading price was 89.25, which was 0 lower than the previous day. The implied volatity was 0.53, 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 89.25, which was 0 lower than the previous day. The implied volatity was 2.31, the open interest changed by 0 which decreased total open position to 0
