PHOENIXLTD
The Phoenix Mills Ltd
Historical option data for PHOENIXLTD
21 Apr 2026 04:10 PM IST
| PHOENIXLTD 28-Apr-2026 (6d) 1740 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.81
Vega: 0.01
Theta: -1.98
Gamma: 0.00255
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 Apr | 1807.00 | 99.7 | 27.700000000000003 | 40.52 | 141 | -44 | 99 | |||||||||
| 20 Apr | 1767.90 | 72 | 0 | - | 0 | 0 | 143 | |||||||||
| 17 Apr | 1792.20 | 72 | 0.5499999999999972 | 29.91 | 4 | 0 | 147 | |||||||||
| 16 Apr | 1782.30 | 71.45 | -7.75 | 33.83 | 0 | 0 | 147 | |||||||||
| 15 Apr | 1782.10 | 71.45 | 16.400000000000006 | 33.83 | 6 | 0 | 147 | |||||||||
| 13 Apr | 1749.90 | 55 | -8.799999999999997 | 33.72 | 42 | 10 | 147 | |||||||||
| 10 Apr | 1763.50 | 60.75 | 22.65 | 23.93 | 1,147 | 44 | 137 | |||||||||
| 9 Apr | 1709.90 | 32.75 | -6.15 | 31.07 | 71 | -14 | 93 | |||||||||
| 8 Apr | 1713.10 | 40.1 | 28.45 | 30.76 | 517 | 16 | 113 | |||||||||
| 7 Apr | 1597.00 | 11.2 | 4.8 | 32.96 | 154 | 91 | 97 | |||||||||
| 6 Apr | 1554.70 | 6.55 | -10.05 | 34.42 | 13 | 4 | 6 | |||||||||
| 2 Apr | 1525.20 | 16.6 | -79.2 | - | 0 | 0 | 2 | |||||||||
| 1 Apr | 1517.60 | 16.6 | -79.2 | - | 0 | 0 | 2 | |||||||||
| 30 Mar | 1506.30 | 16.6 | -79.2 | - | 0 | 0 | 2 | |||||||||
| 27 Mar | 1501.40 | 16.6 | -79.2 | - | 0 | 0 | 2 | |||||||||
| 25 Mar | 1572.00 | 16.6 | -79.2 | - | 0 | 0 | 2 | |||||||||
| 24 Mar | 1503.50 | 16.6 | -79.2 | - | 0 | 0 | 2 | |||||||||
| 23 Mar | 1477.40 | 16.6 | -79.2 | - | 0 | 0 | 2 | |||||||||
| 20 Mar | 1543.10 | 16.6 | -79.2 | - | 0 | 0 | 2 | |||||||||
| 19 Mar | 1575.60 | 16.6 | -79.2 | 31.08 | 2 | 0 | 0 | |||||||||
| 18 Mar | 1627.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1595.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1552.30 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 13 Mar | 1565.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1560.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1575.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1605.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1578.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1603.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1633.60 | 95.8 | 0 | 3.17 | 0 | 0 | 0 | |||||||||
| 4 Mar | 1611.00 | 95.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1648.60 | 95.8 | 0 | 2.68 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1658.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1715.90 | 95.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1694.00 | 95.8 | 0 | 0.81 | 0 | 0 | 0 | |||||||||
For The Phoenix Mills Ltd - strike price 1740 expiring on 28APR2026
Delta for 1740 CE is 0.81
Historical price for 1740 CE is as follows
On 21 Apr PHOENIXLTD was trading at 1807.00. The strike last trading price was 99.7, which was 27.700000000000003 higher than the previous day. The implied volatity was 40.52, the open interest changed by -44 which decreased total open position to 99
On 20 Apr PHOENIXLTD was trading at 1767.90. The strike last trading price was 72, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 143
On 17 Apr PHOENIXLTD was trading at 1792.20. The strike last trading price was 72, which was 0.5499999999999972 higher than the previous day. The implied volatity was 29.91, the open interest changed by 0 which decreased total open position to 147
On 16 Apr PHOENIXLTD was trading at 1782.30. The strike last trading price was 71.45, which was -7.75 lower than the previous day. The implied volatity was 33.83, the open interest changed by 0 which decreased total open position to 147
On 15 Apr PHOENIXLTD was trading at 1782.10. The strike last trading price was 71.45, which was 16.400000000000006 higher than the previous day. The implied volatity was 33.83, the open interest changed by 0 which decreased total open position to 147
On 13 Apr PHOENIXLTD was trading at 1749.90. The strike last trading price was 55, which was -8.799999999999997 lower than the previous day. The implied volatity was 33.72, the open interest changed by 10 which increased total open position to 147
On 10 Apr PHOENIXLTD was trading at 1763.50. The strike last trading price was 60.75, which was 22.65 higher than the previous day. The implied volatity was 23.93, the open interest changed by 44 which increased total open position to 137
On 9 Apr PHOENIXLTD was trading at 1709.90. The strike last trading price was 32.75, which was -6.15 lower than the previous day. The implied volatity was 31.07, the open interest changed by -14 which decreased total open position to 93
On 8 Apr PHOENIXLTD was trading at 1713.10. The strike last trading price was 40.1, which was 28.45 higher than the previous day. The implied volatity was 30.76, the open interest changed by 16 which increased total open position to 113
On 7 Apr PHOENIXLTD was trading at 1597.00. The strike last trading price was 11.2, which was 4.8 higher than the previous day. The implied volatity was 32.96, the open interest changed by 91 which increased total open position to 97
On 6 Apr PHOENIXLTD was trading at 1554.70. The strike last trading price was 6.55, which was -10.05 lower than the previous day. The implied volatity was 34.42, the open interest changed by 4 which increased total open position to 6
On 2 Apr PHOENIXLTD was trading at 1525.20. The strike last trading price was 16.6, which was -79.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Apr PHOENIXLTD was trading at 1517.60. The strike last trading price was 16.6, which was -79.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Mar PHOENIXLTD was trading at 1506.30. The strike last trading price was 16.6, which was -79.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Mar PHOENIXLTD was trading at 1501.40. The strike last trading price was 16.6, which was -79.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Mar PHOENIXLTD was trading at 1572.00. The strike last trading price was 16.6, which was -79.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar PHOENIXLTD was trading at 1503.50. The strike last trading price was 16.6, which was -79.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar PHOENIXLTD was trading at 1477.40. The strike last trading price was 16.6, which was -79.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar PHOENIXLTD was trading at 1543.10. The strike last trading price was 16.6, which was -79.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar PHOENIXLTD was trading at 1575.60. The strike last trading price was 16.6, which was -79.2 lower than the previous day. The implied volatity was 31.08, the open interest changed by 0 which decreased total open position to 0
On 18 Mar PHOENIXLTD was trading at 1627.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar PHOENIXLTD was trading at 1595.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar PHOENIXLTD was trading at 1552.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar PHOENIXLTD was trading at 1565.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar PHOENIXLTD was trading at 1560.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar PHOENIXLTD was trading at 1575.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar PHOENIXLTD was trading at 1605.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar PHOENIXLTD was trading at 1578.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar PHOENIXLTD was trading at 1603.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar PHOENIXLTD was trading at 1633.60. The strike last trading price was 95.8, which was 0 lower than the previous day. The implied volatity was 3.17, the open interest changed by 0 which decreased total open position to 0
On 4 Mar PHOENIXLTD was trading at 1611.00. The strike last trading price was 95.8, 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 2 Mar PHOENIXLTD was trading at 1648.60. The strike last trading price was 95.8, 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 27 Feb PHOENIXLTD was trading at 1658.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb PHOENIXLTD was trading at 1715.90. The strike last trading price was 95.8, 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 25 Feb PHOENIXLTD was trading at 1694.00. The strike last trading price was 95.8, which was 0 lower than the previous day. The implied volatity was 0.81, the open interest changed by 0 which decreased total open position to 0
| PHOENIXLTD 28-Apr-2026 (6d) 1740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 0.01
Theta: -1.59
Gamma: 0.0032
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 Apr | 1807.00 | 11.05 | -10.95 | 35.21 | 274 | 73 | 132 |
| 20 Apr | 1767.90 | 22 | -19.049999999999997 | 33.18 | 104 | 4 | 77 |
| 17 Apr | 1792.20 | 41.25 | 41.25 | - | 0 | 0 | 73 |
| 16 Apr | 1782.30 | 41.25 | 41.25 | - | 0 | 0 | 73 |
| 15 Apr | 1782.10 | 41.25 | 41.25 | - | 0 | 0 | 73 |
| 13 Apr | 1749.90 | 41.25 | 4.149999999999999 | 33.14 | 96 | 2 | 72 |
| 10 Apr | 1763.50 | 38.45 | -25.64999999999999 | 30.66 | 289 | 33 | 69 |
| 9 Apr | 1709.90 | 67.7 | 3.45 | 30.72 | 21 | -2 | 35 |
| 8 Apr | 1713.10 | 65.1 | -58.2 | 33.98 | 73 | 37 | 37 |
| 7 Apr | 1597.00 | 123.3 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 1554.70 | 123.3 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 1525.20 | 123.3 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 1517.60 | 123.3 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 1506.30 | 123.3 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 1501.40 | 123.3 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1572.00 | 123.3 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1503.50 | 123.3 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 1477.40 | 123.3 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1543.10 | 123.3 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1575.60 | 123.3 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1627.30 | - | - | - | 0 | 0 | 0 |
| 17 Mar | 1595.80 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 1552.30 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 1565.50 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 1560.20 | - | - | - | 0 | 0 | 0 |
| 11 Mar | 1575.70 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 1605.50 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 1578.40 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 1603.90 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 1633.60 | 123.3 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1611.00 | 123.3 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1648.60 | 123.3 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1658.60 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 1715.90 | 123.3 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1694.00 | 123.3 | 0 | 0.25 | 0 | 0 | 0 |
For The Phoenix Mills Ltd - strike price 1740 expiring on 28APR2026
Delta for 1740 PE is -0.21
Historical price for 1740 PE is as follows
On 21 Apr PHOENIXLTD was trading at 1807.00. The strike last trading price was 11.05, which was -10.95 lower than the previous day. The implied volatity was 35.21, the open interest changed by 73 which increased total open position to 132
On 20 Apr PHOENIXLTD was trading at 1767.90. The strike last trading price was 22, which was -19.049999999999997 lower than the previous day. The implied volatity was 33.18, the open interest changed by 4 which increased total open position to 77
On 17 Apr PHOENIXLTD was trading at 1792.20. The strike last trading price was 41.25, which was 41.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73
On 16 Apr PHOENIXLTD was trading at 1782.30. The strike last trading price was 41.25, which was 41.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73
On 15 Apr PHOENIXLTD was trading at 1782.10. The strike last trading price was 41.25, which was 41.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73
On 13 Apr PHOENIXLTD was trading at 1749.90. The strike last trading price was 41.25, which was 4.149999999999999 higher than the previous day. The implied volatity was 33.14, the open interest changed by 2 which increased total open position to 72
On 10 Apr PHOENIXLTD was trading at 1763.50. The strike last trading price was 38.45, which was -25.64999999999999 lower than the previous day. The implied volatity was 30.66, the open interest changed by 33 which increased total open position to 69
On 9 Apr PHOENIXLTD was trading at 1709.90. The strike last trading price was 67.7, which was 3.45 higher than the previous day. The implied volatity was 30.72, the open interest changed by -2 which decreased total open position to 35
On 8 Apr PHOENIXLTD was trading at 1713.10. The strike last trading price was 65.1, which was -58.2 lower than the previous day. The implied volatity was 33.98, the open interest changed by 37 which increased total open position to 37
On 7 Apr PHOENIXLTD was trading at 1597.00. The strike last trading price was 123.3, 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 Apr PHOENIXLTD was trading at 1554.70. The strike last trading price was 123.3, 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 2 Apr PHOENIXLTD was trading at 1525.20. The strike last trading price was 123.3, 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 1 Apr PHOENIXLTD was trading at 1517.60. The strike last trading price was 123.3, 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 30 Mar PHOENIXLTD was trading at 1506.30. The strike last trading price was 123.3, 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 27 Mar PHOENIXLTD was trading at 1501.40. The strike last trading price was 123.3, 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 25 Mar PHOENIXLTD was trading at 1572.00. The strike last trading price was 123.3, 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 24 Mar PHOENIXLTD was trading at 1503.50. The strike last trading price was 123.3, 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 23 Mar PHOENIXLTD was trading at 1477.40. The strike last trading price was 123.3, 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 20 Mar PHOENIXLTD was trading at 1543.10. The strike last trading price was 123.3, 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 19 Mar PHOENIXLTD was trading at 1575.60. The strike last trading price was 123.3, 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 18 Mar PHOENIXLTD was trading at 1627.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar PHOENIXLTD was trading at 1595.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar PHOENIXLTD was trading at 1552.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar PHOENIXLTD was trading at 1565.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar PHOENIXLTD was trading at 1560.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar PHOENIXLTD was trading at 1575.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar PHOENIXLTD was trading at 1605.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar PHOENIXLTD was trading at 1578.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar PHOENIXLTD was trading at 1603.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar PHOENIXLTD was trading at 1633.60. The strike last trading price was 123.3, 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 Mar PHOENIXLTD was trading at 1611.00. The strike last trading price was 123.3, 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 2 Mar PHOENIXLTD was trading at 1648.60. The strike last trading price was 123.3, 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 27 Feb PHOENIXLTD was trading at 1658.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb PHOENIXLTD was trading at 1715.90. The strike last trading price was 123.3, 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 25 Feb PHOENIXLTD was trading at 1694.00. The strike last trading price was 123.3, 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
