PHOENIXLTD
The Phoenix Mills Ltd
Historical option data for PHOENIXLTD
20 Feb 2026 04:13 PM IST
| PHOENIXLTD 24-FEB-2026 1740 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 0.7
Theta: -2.12
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1733.20 | 11.2 | -9.65 | 22.26 | 593 | -31 | 79 | |||||||||
| 19 Feb | 1742.50 | 23.75 | -16 | 24.19 | 140 | -25 | 112 | |||||||||
| 18 Feb | 1770.40 | 38.6 | -1.25 | 27.8 | 156 | 14 | 147 | |||||||||
| 17 Feb | 1767.20 | 39.4 | -6.75 | 26.94 | 73 | -12 | 134 | |||||||||
| 16 Feb | 1773.40 | 45.55 | 18.4 | 19.95 | 349 | -19 | 150 | |||||||||
| 13 Feb | 1735.50 | 28.1 | -26.05 | 25.12 | 161 | 82 | 162 | |||||||||
| 12 Feb | 1779.00 | 54.45 | -8.25 | 22.25 | 23 | 12 | 79 | |||||||||
| 11 Feb | 1784.00 | 62.7 | 16.45 | 19.14 | 85 | 6 | 68 | |||||||||
| 10 Feb | 1758.70 | 46.25 | 1.95 | 22.81 | 77 | -20 | 62 | |||||||||
| 9 Feb | 1750.30 | 43.55 | 4.55 | 26.03 | 182 | -10 | 82 | |||||||||
| 6 Feb | 1735.20 | 40 | 6.45 | 22.29 | 203 | 4 | 100 | |||||||||
| 5 Feb | 1709.00 | 35 | -4.3 | 29.12 | 242 | -9 | 96 | |||||||||
| 4 Feb | 1719.10 | 39.55 | 13.4 | 30.01 | 727 | 26 | 106 | |||||||||
| 3 Feb | 1679.40 | 26.5 | 10.5 | 30.13 | 280 | -97 | 81 | |||||||||
| 2 Feb | 1631.50 | 16.7 | -6.6 | 31.63 | 266 | 34 | 181 | |||||||||
| 1 Feb | 1640.60 | 24.8 | -9.9 | 29.73 | 77 | -11 | 147 | |||||||||
| 30 Jan | 1670.70 | 35.45 | -5.6 | 35 | 333 | 5 | 165 | |||||||||
| 29 Jan | 1686.90 | 38.5 | -27.55 | 31.83 | 896 | -16 | 167 | |||||||||
| 28 Jan | 1726.20 | 69.55 | 4 | 36.34 | 326 | 112 | 182 | |||||||||
| 27 Jan | 1728.30 | 67 | 0 | 39.16 | 127 | 47 | 70 | |||||||||
| 23 Jan | 1726.50 | 67 | -5.5 | 32.54 | 28 | 9 | 22 | |||||||||
| 22 Jan | 1768.20 | 72.5 | -136.3 | - | 0 | 0 | 13 | |||||||||
| 21 Jan | 1746.70 | 72.5 | -136.3 | 27.16 | 32 | 9 | 14 | |||||||||
|
|
||||||||||||||||
| 20 Jan | 1782.80 | 208.8 | 20.75 | - | 0 | 0 | 5 | |||||||||
| 19 Jan | 1841.00 | 208.8 | 20.75 | - | 0 | 0 | 5 | |||||||||
| 16 Jan | 1859.00 | 208.8 | 20.75 | - | 0 | 0 | 5 | |||||||||
| 14 Jan | 1868.40 | 208.8 | 20.75 | - | 0 | 0 | 5 | |||||||||
| 13 Jan | 1894.70 | 208.8 | 20.75 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1885.10 | 208.8 | 20.75 | - | 0 | 0 | 5 | |||||||||
| 9 Jan | 1904.20 | 208.8 | 20.75 | - | 0 | 0 | 5 | |||||||||
| 8 Jan | 1903.20 | 208.8 | 20.75 | 32.33 | 5 | 3 | 3 | |||||||||
For The Phoenix Mills Ltd - strike price 1740 expiring on 24FEB2026
Delta for 1740 CE is 0.4
Historical price for 1740 CE is as follows
On 20 Feb PHOENIXLTD was trading at 1733.20. The strike last trading price was 11.2, which was -9.65 lower than the previous day. The implied volatity was 22.26, the open interest changed by -31 which decreased total open position to 79
On 19 Feb PHOENIXLTD was trading at 1742.50. The strike last trading price was 23.75, which was -16 lower than the previous day. The implied volatity was 24.19, the open interest changed by -25 which decreased total open position to 112
On 18 Feb PHOENIXLTD was trading at 1770.40. The strike last trading price was 38.6, which was -1.25 lower than the previous day. The implied volatity was 27.8, the open interest changed by 14 which increased total open position to 147
On 17 Feb PHOENIXLTD was trading at 1767.20. The strike last trading price was 39.4, which was -6.75 lower than the previous day. The implied volatity was 26.94, the open interest changed by -12 which decreased total open position to 134
On 16 Feb PHOENIXLTD was trading at 1773.40. The strike last trading price was 45.55, which was 18.4 higher than the previous day. The implied volatity was 19.95, the open interest changed by -19 which decreased total open position to 150
On 13 Feb PHOENIXLTD was trading at 1735.50. The strike last trading price was 28.1, which was -26.05 lower than the previous day. The implied volatity was 25.12, the open interest changed by 82 which increased total open position to 162
On 12 Feb PHOENIXLTD was trading at 1779.00. The strike last trading price was 54.45, which was -8.25 lower than the previous day. The implied volatity was 22.25, the open interest changed by 12 which increased total open position to 79
On 11 Feb PHOENIXLTD was trading at 1784.00. The strike last trading price was 62.7, which was 16.45 higher than the previous day. The implied volatity was 19.14, the open interest changed by 6 which increased total open position to 68
On 10 Feb PHOENIXLTD was trading at 1758.70. The strike last trading price was 46.25, which was 1.95 higher than the previous day. The implied volatity was 22.81, the open interest changed by -20 which decreased total open position to 62
On 9 Feb PHOENIXLTD was trading at 1750.30. The strike last trading price was 43.55, which was 4.55 higher than the previous day. The implied volatity was 26.03, the open interest changed by -10 which decreased total open position to 82
On 6 Feb PHOENIXLTD was trading at 1735.20. The strike last trading price was 40, which was 6.45 higher than the previous day. The implied volatity was 22.29, the open interest changed by 4 which increased total open position to 100
On 5 Feb PHOENIXLTD was trading at 1709.00. The strike last trading price was 35, which was -4.3 lower than the previous day. The implied volatity was 29.12, the open interest changed by -9 which decreased total open position to 96
On 4 Feb PHOENIXLTD was trading at 1719.10. The strike last trading price was 39.55, which was 13.4 higher than the previous day. The implied volatity was 30.01, the open interest changed by 26 which increased total open position to 106
On 3 Feb PHOENIXLTD was trading at 1679.40. The strike last trading price was 26.5, which was 10.5 higher than the previous day. The implied volatity was 30.13, the open interest changed by -97 which decreased total open position to 81
On 2 Feb PHOENIXLTD was trading at 1631.50. The strike last trading price was 16.7, which was -6.6 lower than the previous day. The implied volatity was 31.63, the open interest changed by 34 which increased total open position to 181
On 1 Feb PHOENIXLTD was trading at 1640.60. The strike last trading price was 24.8, which was -9.9 lower than the previous day. The implied volatity was 29.73, the open interest changed by -11 which decreased total open position to 147
On 30 Jan PHOENIXLTD was trading at 1670.70. The strike last trading price was 35.45, which was -5.6 lower than the previous day. The implied volatity was 35, the open interest changed by 5 which increased total open position to 165
On 29 Jan PHOENIXLTD was trading at 1686.90. The strike last trading price was 38.5, which was -27.55 lower than the previous day. The implied volatity was 31.83, the open interest changed by -16 which decreased total open position to 167
On 28 Jan PHOENIXLTD was trading at 1726.20. The strike last trading price was 69.55, which was 4 higher than the previous day. The implied volatity was 36.34, the open interest changed by 112 which increased total open position to 182
On 27 Jan PHOENIXLTD was trading at 1728.30. The strike last trading price was 67, which was 0 lower than the previous day. The implied volatity was 39.16, the open interest changed by 47 which increased total open position to 70
On 23 Jan PHOENIXLTD was trading at 1726.50. The strike last trading price was 67, which was -5.5 lower than the previous day. The implied volatity was 32.54, the open interest changed by 9 which increased total open position to 22
On 22 Jan PHOENIXLTD was trading at 1768.20. The strike last trading price was 72.5, which was -136.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 21 Jan PHOENIXLTD was trading at 1746.70. The strike last trading price was 72.5, which was -136.3 lower than the previous day. The implied volatity was 27.16, the open interest changed by 9 which increased total open position to 14
On 20 Jan PHOENIXLTD was trading at 1782.80. The strike last trading price was 208.8, which was 20.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 Jan PHOENIXLTD was trading at 1841.00. The strike last trading price was 208.8, which was 20.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Jan PHOENIXLTD was trading at 1859.00. The strike last trading price was 208.8, which was 20.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 14 Jan PHOENIXLTD was trading at 1868.40. The strike last trading price was 208.8, which was 20.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 13 Jan PHOENIXLTD was trading at 1894.70. The strike last trading price was 208.8, which was 20.75 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 208.8, which was 20.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Jan PHOENIXLTD was trading at 1904.20. The strike last trading price was 208.8, which was 20.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 8 Jan PHOENIXLTD was trading at 1903.20. The strike last trading price was 208.8, which was 20.75 higher than the previous day. The implied volatity was 32.33, the open interest changed by 3 which increased total open position to 3
| PHOENIXLTD 24FEB2026 1740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.73
Vega: 0.59
Theta: -0.36
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1733.20 | 13.8 | -1.7 | 9.63 | 506 | -25 | 196 |
| 19 Feb | 1742.50 | 12.45 | 4.8 | 19.68 | 292 | 73 | 222 |
| 18 Feb | 1770.40 | 9.15 | -2.8 | 20.91 | 179 | 26 | 148 |
| 17 Feb | 1767.20 | 11.85 | 0.05 | 22.33 | 58 | -5 | 122 |
| 16 Feb | 1773.40 | 11.75 | -17.85 | 25.82 | 126 | 1 | 128 |
| 13 Feb | 1735.50 | 28.65 | 16.2 | 22.1 | 462 | -26 | 123 |
| 12 Feb | 1779.00 | 12.4 | -0.35 | 22.68 | 45 | 3 | 148 |
| 11 Feb | 1784.00 | 11.85 | -10.05 | 24.49 | 450 | -45 | 145 |
| 10 Feb | 1758.70 | 22.45 | -5.15 | 25.02 | 151 | -44 | 191 |
| 9 Feb | 1750.30 | 27.2 | -12.1 | 23.71 | 163 | 56 | 242 |
| 6 Feb | 1735.20 | 39.7 | -16.8 | 29.2 | 18 | 4 | 182 |
| 5 Feb | 1709.00 | 56.5 | 3.45 | 28.16 | 19 | 16 | 179 |
| 4 Feb | 1719.10 | 52.05 | -26.35 | 26.23 | 138 | 70 | 163 |
| 3 Feb | 1679.40 | 78.4 | -30.85 | 28.21 | 9 | -3 | 93 |
| 2 Feb | 1631.50 | 108.05 | 15.2 | - | 0 | 0 | 96 |
| 1 Feb | 1640.60 | 108.05 | 15.2 | 42.09 | 11 | -7 | 98 |
| 30 Jan | 1670.70 | 93.3 | 10.35 | 31.73 | 22 | 0 | 107 |
| 29 Jan | 1686.90 | 86.35 | 16.2 | 34.14 | 656 | -139 | 107 |
| 28 Jan | 1726.20 | 68.2 | -10.45 | 37.13 | 523 | 200 | 246 |
| 27 Jan | 1728.30 | 78.65 | 15.4 | 37.28 | 17 | 5 | 46 |
| 23 Jan | 1726.50 | 63.25 | 17.25 | 31.38 | 32 | 20 | 41 |
| 22 Jan | 1768.20 | 46 | -9.7 | 29.62 | 3 | -2 | 20 |
| 21 Jan | 1746.70 | 56.2 | 32.75 | 32.75 | 21 | 13 | 22 |
| 20 Jan | 1782.80 | 23.45 | 7.45 | - | 0 | 0 | 9 |
| 19 Jan | 1841.00 | 23.45 | 7.45 | 29.57 | 7 | 4 | 6 |
| 16 Jan | 1859.00 | 16 | -44.35 | - | 0 | 0 | 2 |
| 14 Jan | 1868.40 | 16 | -44.35 | - | 0 | 0 | 2 |
| 13 Jan | 1894.70 | 16 | -44.35 | - | 0 | 0 | 0 |
| 12 Jan | 1885.10 | 16 | -44.35 | - | 0 | 0 | 2 |
| 9 Jan | 1904.20 | 16 | -44.35 | - | 0 | 0 | 2 |
| 8 Jan | 1903.20 | 16 | -44.35 | 28.8 | 2 | 1 | 1 |
For The Phoenix Mills Ltd - strike price 1740 expiring on 24FEB2026
Delta for 1740 PE is -0.73
Historical price for 1740 PE is as follows
On 20 Feb PHOENIXLTD was trading at 1733.20. The strike last trading price was 13.8, which was -1.7 lower than the previous day. The implied volatity was 9.63, the open interest changed by -25 which decreased total open position to 196
On 19 Feb PHOENIXLTD was trading at 1742.50. The strike last trading price was 12.45, which was 4.8 higher than the previous day. The implied volatity was 19.68, the open interest changed by 73 which increased total open position to 222
On 18 Feb PHOENIXLTD was trading at 1770.40. The strike last trading price was 9.15, which was -2.8 lower than the previous day. The implied volatity was 20.91, the open interest changed by 26 which increased total open position to 148
On 17 Feb PHOENIXLTD was trading at 1767.20. The strike last trading price was 11.85, which was 0.05 higher than the previous day. The implied volatity was 22.33, the open interest changed by -5 which decreased total open position to 122
On 16 Feb PHOENIXLTD was trading at 1773.40. The strike last trading price was 11.75, which was -17.85 lower than the previous day. The implied volatity was 25.82, the open interest changed by 1 which increased total open position to 128
On 13 Feb PHOENIXLTD was trading at 1735.50. The strike last trading price was 28.65, which was 16.2 higher than the previous day. The implied volatity was 22.1, the open interest changed by -26 which decreased total open position to 123
On 12 Feb PHOENIXLTD was trading at 1779.00. The strike last trading price was 12.4, which was -0.35 lower than the previous day. The implied volatity was 22.68, the open interest changed by 3 which increased total open position to 148
On 11 Feb PHOENIXLTD was trading at 1784.00. The strike last trading price was 11.85, which was -10.05 lower than the previous day. The implied volatity was 24.49, the open interest changed by -45 which decreased total open position to 145
On 10 Feb PHOENIXLTD was trading at 1758.70. The strike last trading price was 22.45, which was -5.15 lower than the previous day. The implied volatity was 25.02, the open interest changed by -44 which decreased total open position to 191
On 9 Feb PHOENIXLTD was trading at 1750.30. The strike last trading price was 27.2, which was -12.1 lower than the previous day. The implied volatity was 23.71, the open interest changed by 56 which increased total open position to 242
On 6 Feb PHOENIXLTD was trading at 1735.20. The strike last trading price was 39.7, which was -16.8 lower than the previous day. The implied volatity was 29.2, the open interest changed by 4 which increased total open position to 182
On 5 Feb PHOENIXLTD was trading at 1709.00. The strike last trading price was 56.5, which was 3.45 higher than the previous day. The implied volatity was 28.16, the open interest changed by 16 which increased total open position to 179
On 4 Feb PHOENIXLTD was trading at 1719.10. The strike last trading price was 52.05, which was -26.35 lower than the previous day. The implied volatity was 26.23, the open interest changed by 70 which increased total open position to 163
On 3 Feb PHOENIXLTD was trading at 1679.40. The strike last trading price was 78.4, which was -30.85 lower than the previous day. The implied volatity was 28.21, the open interest changed by -3 which decreased total open position to 93
On 2 Feb PHOENIXLTD was trading at 1631.50. The strike last trading price was 108.05, which was 15.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96
On 1 Feb PHOENIXLTD was trading at 1640.60. The strike last trading price was 108.05, which was 15.2 higher than the previous day. The implied volatity was 42.09, the open interest changed by -7 which decreased total open position to 98
On 30 Jan PHOENIXLTD was trading at 1670.70. The strike last trading price was 93.3, which was 10.35 higher than the previous day. The implied volatity was 31.73, the open interest changed by 0 which decreased total open position to 107
On 29 Jan PHOENIXLTD was trading at 1686.90. The strike last trading price was 86.35, which was 16.2 higher than the previous day. The implied volatity was 34.14, the open interest changed by -139 which decreased total open position to 107
On 28 Jan PHOENIXLTD was trading at 1726.20. The strike last trading price was 68.2, which was -10.45 lower than the previous day. The implied volatity was 37.13, the open interest changed by 200 which increased total open position to 246
On 27 Jan PHOENIXLTD was trading at 1728.30. The strike last trading price was 78.65, which was 15.4 higher than the previous day. The implied volatity was 37.28, the open interest changed by 5 which increased total open position to 46
On 23 Jan PHOENIXLTD was trading at 1726.50. The strike last trading price was 63.25, which was 17.25 higher than the previous day. The implied volatity was 31.38, the open interest changed by 20 which increased total open position to 41
On 22 Jan PHOENIXLTD was trading at 1768.20. The strike last trading price was 46, which was -9.7 lower than the previous day. The implied volatity was 29.62, the open interest changed by -2 which decreased total open position to 20
On 21 Jan PHOENIXLTD was trading at 1746.70. The strike last trading price was 56.2, which was 32.75 higher than the previous day. The implied volatity was 32.75, the open interest changed by 13 which increased total open position to 22
On 20 Jan PHOENIXLTD was trading at 1782.80. The strike last trading price was 23.45, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 19 Jan PHOENIXLTD was trading at 1841.00. The strike last trading price was 23.45, which was 7.45 higher than the previous day. The implied volatity was 29.57, the open interest changed by 4 which increased total open position to 6
On 16 Jan PHOENIXLTD was trading at 1859.00. The strike last trading price was 16, which was -44.35 lower 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 16, which was -44.35 lower 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 16, which was -44.35 lower 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 16, which was -44.35 lower than the previous day. The implied volatity was -, 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 16, which was -44.35 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 16, which was -44.35 lower than the previous day. The implied volatity was 28.8, the open interest changed by 1 which increased total open position to 1
