PHOENIXLTD

The Phoenix Mills Ltd

1725.1 -9.00 (-0.52%)

L: 1709.9 H: 1755.2

Back to Option Chain

Historical option data for PHOENIXLTD
05 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 1740 CE
Delta: 0.50 Vega: 1.80 Theta: -0.96 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1725.10	35.1 ₹ 12,285	-6.8 -2380.00	20.33	1,051 3,67,850	-20 -7,000	428 1,49,800
4 Dec	1734.10	42.9 ₹ 15,015	3.8 1330.00	22.09	374 1,30,900	-81 -28,350	459 1,60,650
3 Dec	1721.20	38.3 ₹ 13,405	-7.75 -2712.50	22.11	841 2,94,350	52 18,200	540 1,89,000
2 Dec	1731.20	45.9 ₹ 16,065	-3.25 -1137.50	22.58	418 1,46,300	49 17,150	491 1,71,850
1 Dec	1729.90	51.9 ₹ 18,165	-1 -350.00	24.35	399 1,39,650	16 5,600	448 1,56,800
28 Nov	1736.80	54 ₹ 18,900	-3.9 -1365.00	24.50	182 63,700	-4 -1,400	434 1,51,900
27 Nov	1741.00	57.3 ₹ 20,055	-7.2 -2520.00	23.26	224 78,400	-2 -700	440 1,54,000
26 Nov	1751.70	63.55 ₹ 22,242.5	7.9 2765.00	25.46	1,229 4,30,150	-26 -9,100	457 1,59,950
25 Nov	1731.70	53.95 ₹ 18,882.5	21.55 7542.50	24.74	2,429 8,50,150	236 82,600	499 1,74,650
24 Nov	1677.90	32.55 ₹ 11,392.5	-3.8 -1330.00	25.52	132 46,200	37 12,950	261 91,350
21 Nov	1698.00	39.5 ₹ 13,825	-10.55 -3692.50	23.56	136 47,600	42 14,700	223 78,050
20 Nov	1715.70	50.1 ₹ 17,535	-0.95 -332.50	23.35	42 14,700	5 1,750	197 68,950
19 Nov	1715.10	51.05 ₹ 17,867.5	-5.45 -1907.50	24.18	39 13,650	3 1,050	193 67,550
18 Nov	1724.10	56.5 ₹ 19,775	-10.3 -3605.00	22.04	2 700	0 0	190 66,500
17 Nov	1745.60	66.8 ₹ 23,380	5.85 2047.50	22.84	6 2,100	0 0	189 66,150
14 Nov	1736.40	63.2 ₹ 22,120	1.95 682.50	21.99	193 67,550	117 40,950	189 66,150
13 Nov	1714.80	61.25 ₹ 21,437.5	-11.75 -4112.50	25.18	25 8,750	-3 -1,050	72 25,200
12 Nov	1732.20	73 ₹ 25,550	2.75 962.50	26.23	4 1,400	-2 -700	76 26,600
11 Nov	1736.70	70.25 ₹ 24,587.5	-20.95 -7332.50	23.28	72 25,200	60 21,000	79 27,650
10 Nov	1760.90	91.2 ₹ 31,920	-4.4 -1540.00	28.07	5 1,750	-3 -1,050	19 6,650
7 Nov	1773.30	95.6 ₹ 33,460	6.55 2292.50	26.55	6 2,100	-5 -1,750	23 8,050
6 Nov	1744.80	89.05 ₹ 31,167.5	-13.2 -4620.00	28.78	3 1,050	-2 -700	29 10,150
4 Nov	1767.70	100.9 ₹ 35,315	5.8 2030.00	27.08	9 3,150	4 1,400	30 10,500
3 Nov	1746.50	95.1 ₹ 33,285	28.4 9940.00	27.55	55 19,250	17 5,950	26 9,100
31 Oct	1682.60	66.7 ₹ 23,345	-10.4 -3640.00	-	9 3,150	7 2,450	9 3,150

30 Oct	1703.50	77.1 ₹ 26,985	-37.55 -13142.50	29.15	3 1,050	2 700	2 700
29 Oct	1707.90	114.65 ₹ 40,127.5	0 0.00	-	0 0	0 0	0 0

For The Phoenix Mills Ltd - strike price 1740 expiring on 30DEC2025

Delta for 1740 CE is 0.50

Historical price for 1740 CE is as follows

On 5 Dec PHOENIXLTD was trading at 1725.10. The strike last trading price was 35.1, which was -6.8 lower than the previous day. The implied volatity was 20.33, the open interest changed by -20 which decreased total open position to 428

On 4 Dec PHOENIXLTD was trading at 1734.10. The strike last trading price was 42.9, which was 3.8 higher than the previous day. The implied volatity was 22.09, the open interest changed by -81 which decreased total open position to 459

On 3 Dec PHOENIXLTD was trading at 1721.20. The strike last trading price was 38.3, which was -7.75 lower than the previous day. The implied volatity was 22.11, the open interest changed by 52 which increased total open position to 540

On 2 Dec PHOENIXLTD was trading at 1731.20. The strike last trading price was 45.9, which was -3.25 lower than the previous day. The implied volatity was 22.58, the open interest changed by 49 which increased total open position to 491

On 1 Dec PHOENIXLTD was trading at 1729.90. The strike last trading price was 51.9, which was -1 lower than the previous day. The implied volatity was 24.35, the open interest changed by 16 which increased total open position to 448

On 28 Nov PHOENIXLTD was trading at 1736.80. The strike last trading price was 54, which was -3.9 lower than the previous day. The implied volatity was 24.50, the open interest changed by -4 which decreased total open position to 434

On 27 Nov PHOENIXLTD was trading at 1741.00. The strike last trading price was 57.3, which was -7.2 lower than the previous day. The implied volatity was 23.26, the open interest changed by -2 which decreased total open position to 440

On 26 Nov PHOENIXLTD was trading at 1751.70. The strike last trading price was 63.55, which was 7.9 higher than the previous day. The implied volatity was 25.46, the open interest changed by -26 which decreased total open position to 457

On 25 Nov PHOENIXLTD was trading at 1731.70. The strike last trading price was 53.95, which was 21.55 higher than the previous day. The implied volatity was 24.74, the open interest changed by 236 which increased total open position to 499

On 24 Nov PHOENIXLTD was trading at 1677.90. The strike last trading price was 32.55, which was -3.8 lower than the previous day. The implied volatity was 25.52, the open interest changed by 37 which increased total open position to 261

On 21 Nov PHOENIXLTD was trading at 1698.00. The strike last trading price was 39.5, which was -10.55 lower than the previous day. The implied volatity was 23.56, the open interest changed by 42 which increased total open position to 223

On 20 Nov PHOENIXLTD was trading at 1715.70. The strike last trading price was 50.1, which was -0.95 lower than the previous day. The implied volatity was 23.35, the open interest changed by 5 which increased total open position to 197

On 19 Nov PHOENIXLTD was trading at 1715.10. The strike last trading price was 51.05, which was -5.45 lower than the previous day. The implied volatity was 24.18, the open interest changed by 3 which increased total open position to 193

On 18 Nov PHOENIXLTD was trading at 1724.10. The strike last trading price was 56.5, which was -10.3 lower than the previous day. The implied volatity was 22.04, the open interest changed by 0 which decreased total open position to 190

On 17 Nov PHOENIXLTD was trading at 1745.60. The strike last trading price was 66.8, which was 5.85 higher than the previous day. The implied volatity was 22.84, the open interest changed by 0 which decreased total open position to 189

On 14 Nov PHOENIXLTD was trading at 1736.40. The strike last trading price was 63.2, which was 1.95 higher than the previous day. The implied volatity was 21.99, the open interest changed by 117 which increased total open position to 189

On 13 Nov PHOENIXLTD was trading at 1714.80. The strike last trading price was 61.25, which was -11.75 lower than the previous day. The implied volatity was 25.18, the open interest changed by -3 which decreased total open position to 72

On 12 Nov PHOENIXLTD was trading at 1732.20. The strike last trading price was 73, which was 2.75 higher than the previous day. The implied volatity was 26.23, the open interest changed by -2 which decreased total open position to 76

On 11 Nov PHOENIXLTD was trading at 1736.70. The strike last trading price was 70.25, which was -20.95 lower than the previous day. The implied volatity was 23.28, the open interest changed by 60 which increased total open position to 79

On 10 Nov PHOENIXLTD was trading at 1760.90. The strike last trading price was 91.2, which was -4.4 lower than the previous day. The implied volatity was 28.07, the open interest changed by -3 which decreased total open position to 19

On 7 Nov PHOENIXLTD was trading at 1773.30. The strike last trading price was 95.6, which was 6.55 higher than the previous day. The implied volatity was 26.55, the open interest changed by -5 which decreased total open position to 23

On 6 Nov PHOENIXLTD was trading at 1744.80. The strike last trading price was 89.05, which was -13.2 lower than the previous day. The implied volatity was 28.78, the open interest changed by -2 which decreased total open position to 29

On 4 Nov PHOENIXLTD was trading at 1767.70. The strike last trading price was 100.9, which was 5.8 higher than the previous day. The implied volatity was 27.08, the open interest changed by 4 which increased total open position to 30

On 3 Nov PHOENIXLTD was trading at 1746.50. The strike last trading price was 95.1, which was 28.4 higher than the previous day. The implied volatity was 27.55, the open interest changed by 17 which increased total open position to 26

On 31 Oct PHOENIXLTD was trading at 1682.60. The strike last trading price was 66.7, which was -10.4 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 9

On 30 Oct PHOENIXLTD was trading at 1703.50. The strike last trading price was 77.1, which was -37.55 lower than the previous day. The implied volatity was 29.15, 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 114.65, 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 1740 PE
Delta: -0.50 Vega: 1.80 Theta: -0.57 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1725.10	42.7 ₹ 14,945	1.95 682.50	22.81	89 31,150	10 3,500	225 78,750
4 Dec	1734.10	40.65 ₹ 14,227.5	-9.2 -3220.00	23.24	37 12,950	7 2,450	214 74,900
3 Dec	1721.20	50.4 ₹ 17,640	5.55 1942.50	25.23	30 10,500	-12 -4,200	207 72,450
2 Dec	1731.20	45.3 ₹ 15,855	-0.7 -245.00	25.10	129 45,150	-41 -14,350	219 76,650
1 Dec	1729.90	43.4 ₹ 15,190	0.05 17.50	24.49	65 22,750	25 8,750	261 91,350
28 Nov	1736.80	43.35 ₹ 15,172.5	-0.45 -157.50	23.09	69 24,150	0 0	236 82,600
27 Nov	1741.00	44 ₹ 15,400	-0.55 -192.50	25.04	77 26,950	0 0	236 82,600
26 Nov	1751.70	44.65 ₹ 15,627.5	-12.35 -4322.50	25.33	201 70,350	60 21,000	238 83,300
25 Nov	1731.70	58.5 ₹ 20,475	-21.75 -7612.50	29.82	116 40,600	75 26,250	178 62,300
24 Nov	1677.90	82.4 ₹ 28,840	10.75 3762.50	24.98	19 6,650	5 1,750	103 36,050
21 Nov	1698.00	68.45 ₹ 23,957.5	12.1 4235.00	23.86	34 11,900	16 5,600	96 33,600
20 Nov	1715.70	55.9 ₹ 19,565	-4.15 -1452.50	23.33	17 5,950	0 0	78 27,300
19 Nov	1715.10	60.6 ₹ 21,210	7.85 2747.50	24.08	11 3,850	9 3,150	76 26,600
18 Nov	1724.10	52.75 ₹ 18,462.5	6.25 2187.50	24.65	12 4,200	0 0	65 22,750
17 Nov	1745.60	46.5 ₹ 16,275	-5.95 -2082.50	24.29	1 350	0 0	64 22,400
14 Nov	1736.40	52.45 ₹ 18,357.5	-5.6 -1960.00	24.94	30 10,500	21 7,350	64 22,400
13 Nov	1714.80	58.05 ₹ 20,317.5	-2.7 -945.00	23.37	47 16,450	30 10,500	46 16,100
12 Nov	1732.20	60.75 ₹ 21,262.5	-3.25 -1137.50	27.19	7 2,450	-6 -2,100	17 5,950
11 Nov	1736.70	64 ₹ 22,400	-4.55 -1592.50	-	0 0	0 0	0 0
10 Nov	1760.90	64 ₹ 22,400	-4.55 -1592.50	-	0 0	0 0	0 0
7 Nov	1773.30	64 ₹ 22,400	-4.55 -1592.50	-	0 0	0 0	0 0
6 Nov	1744.80	64 ₹ 22,400	-4.55 -1592.50	-	0 0	-1 -350	0 0
4 Nov	1767.70	64 ₹ 22,400	-4.55 -1592.50	31.87	1 350	0 0	24 8,400
3 Nov	1746.50	68.55 ₹ 23,992.5	-37.55 -13142.50	31.44	9 3,150	7 2,450	22 7,700
31 Oct	1682.60	106.1 ₹ 37,135	10.25 3587.50	-	12 4,200	11 3,850	15 5,250
30 Oct	1703.50	95.85 ₹ 33,547.5	-38.55 -13492.50	32.44	4 1,400	0 0	0 0
29 Oct	1707.90	134.4 ₹ 47,040	0 0.00	0.16	0 0	0 0	0 0

For The Phoenix Mills Ltd - strike price 1740 expiring on 30DEC2025

Delta for 1740 PE is -0.50

Historical price for 1740 PE is as follows

On 5 Dec PHOENIXLTD was trading at 1725.10. The strike last trading price was 42.7, which was 1.95 higher than the previous day. The implied volatity was 22.81, the open interest changed by 10 which increased total open position to 225

On 4 Dec PHOENIXLTD was trading at 1734.10. The strike last trading price was 40.65, which was -9.2 lower than the previous day. The implied volatity was 23.24, the open interest changed by 7 which increased total open position to 214

On 3 Dec PHOENIXLTD was trading at 1721.20. The strike last trading price was 50.4, which was 5.55 higher than the previous day. The implied volatity was 25.23, the open interest changed by -12 which decreased total open position to 207

On 2 Dec PHOENIXLTD was trading at 1731.20. The strike last trading price was 45.3, which was -0.7 lower than the previous day. The implied volatity was 25.10, the open interest changed by -41 which decreased total open position to 219

On 1 Dec PHOENIXLTD was trading at 1729.90. The strike last trading price was 43.4, which was 0.05 higher than the previous day. The implied volatity was 24.49, the open interest changed by 25 which increased total open position to 261

On 28 Nov PHOENIXLTD was trading at 1736.80. The strike last trading price was 43.35, which was -0.45 lower than the previous day. The implied volatity was 23.09, the open interest changed by 0 which decreased total open position to 236

On 27 Nov PHOENIXLTD was trading at 1741.00. The strike last trading price was 44, which was -0.55 lower than the previous day. The implied volatity was 25.04, the open interest changed by 0 which decreased total open position to 236

On 26 Nov PHOENIXLTD was trading at 1751.70. The strike last trading price was 44.65, which was -12.35 lower than the previous day. The implied volatity was 25.33, the open interest changed by 60 which increased total open position to 238

On 25 Nov PHOENIXLTD was trading at 1731.70. The strike last trading price was 58.5, which was -21.75 lower than the previous day. The implied volatity was 29.82, the open interest changed by 75 which increased total open position to 178

On 24 Nov PHOENIXLTD was trading at 1677.90. The strike last trading price was 82.4, which was 10.75 higher than the previous day. The implied volatity was 24.98, the open interest changed by 5 which increased total open position to 103

On 21 Nov PHOENIXLTD was trading at 1698.00. The strike last trading price was 68.45, which was 12.1 higher than the previous day. The implied volatity was 23.86, the open interest changed by 16 which increased total open position to 96

On 20 Nov PHOENIXLTD was trading at 1715.70. The strike last trading price was 55.9, which was -4.15 lower than the previous day. The implied volatity was 23.33, the open interest changed by 0 which decreased total open position to 78

On 19 Nov PHOENIXLTD was trading at 1715.10. The strike last trading price was 60.6, which was 7.85 higher than the previous day. The implied volatity was 24.08, the open interest changed by 9 which increased total open position to 76

On 18 Nov PHOENIXLTD was trading at 1724.10. The strike last trading price was 52.75, which was 6.25 higher than the previous day. The implied volatity was 24.65, the open interest changed by 0 which decreased total open position to 65

On 17 Nov PHOENIXLTD was trading at 1745.60. The strike last trading price was 46.5, which was -5.95 lower than the previous day. The implied volatity was 24.29, the open interest changed by 0 which decreased total open position to 64

On 14 Nov PHOENIXLTD was trading at 1736.40. The strike last trading price was 52.45, which was -5.6 lower than the previous day. The implied volatity was 24.94, the open interest changed by 21 which increased total open position to 64

On 13 Nov PHOENIXLTD was trading at 1714.80. The strike last trading price was 58.05, which was -2.7 lower than the previous day. The implied volatity was 23.37, the open interest changed by 30 which increased total open position to 46

On 12 Nov PHOENIXLTD was trading at 1732.20. The strike last trading price was 60.75, which was -3.25 lower than the previous day. The implied volatity was 27.19, the open interest changed by -6 which decreased total open position to 17

On 11 Nov PHOENIXLTD was trading at 1736.70. The strike last trading price was 64, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov PHOENIXLTD was trading at 1760.90. The strike last trading price was 64, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov PHOENIXLTD was trading at 1773.30. The strike last trading price was 64, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov PHOENIXLTD was trading at 1744.80. The strike last trading price was 64, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Nov PHOENIXLTD was trading at 1767.70. The strike last trading price was 64, which was -4.55 lower than the previous day. The implied volatity was 31.87, the open interest changed by 0 which decreased total open position to 24

On 3 Nov PHOENIXLTD was trading at 1746.50. The strike last trading price was 68.55, which was -37.55 lower than the previous day. The implied volatity was 31.44, the open interest changed by 7 which increased total open position to 22

On 31 Oct PHOENIXLTD was trading at 1682.60. The strike last trading price was 106.1, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 15

On 30 Oct PHOENIXLTD was trading at 1703.50. The strike last trading price was 95.85, which was -38.55 lower than the previous day. The implied volatity was 32.44, 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 134.4, which was 0 lower than the previous day. The implied volatity was 0.16, 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