Historical option data for PHOENIXLTD
25 Jun 2026 04:10 PM IST
| PHOENIXLTD 30-Jun-2026 (3d) 1760 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Jun | 1904.60 | 119 | 0 (0.00%) | - | 13 | 0 | 60 | |||||||||
| 24 Jun | 1912.30 | 119 | 0 (0.00%) | - | 13 | 0 | 60 | |||||||||
| 23 Jun | 1851.60 | 119 | 0 (0.00%) | - | 13 | 0 | 60 | |||||||||
| 22 Jun | 1871.10 | 119 | 0 (0.00%) | - | 13 | 0 | 60 | |||||||||
| 19 Jun | 1881.10 | 119 | 0 (0.00%) | - | 13 | 0 | 60 | |||||||||
| 18 Jun | 1853.70 | 119 | 0 (0.00%) | 27.13 | 13 | 0 | 60 | |||||||||
| 17 Jun | 1869.10 | 119 | -2 (-1.65%) | 27.13 | 13 | -5 | 60 | |||||||||
| 16 Jun | 1868.20 | 121.15 | 21.15 (21.15%) | 27.94 | 14 | -4 | 63 | |||||||||
| 15 Jun | 1846.90 | 101 | 54 (114.89%) | 27.26 | 28 | -10 | 67 | |||||||||
| 12 Jun | 1757.60 | 43.4 | 7.4 (20.56%) | 27.61 | 401 | 3 | 78 | |||||||||
| 11 Jun | 1732.80 | 37.65 | -12.35 (-24.70%) | 27.28 | 71 | 38 | 74 | |||||||||
| 10 Jun | 1765.70 | 50.45 | 0.45 (0.90%) | 27.57 | 67 | -3 | 39 | |||||||||
| 9 Jun | 1754.10 | 49.1 | -0.9 (-1.80%) | 28.61 | 57 | 3 | 41 | |||||||||
| 8 Jun | 1741.50 | 49.9 | -4.1 (-7.59%) | 28.79 | 91 | -9 | 38 | |||||||||
| 5 Jun | 1751.10 | 51.85 | 5.85 (12.72%) | 31.06 | 851 | -17 | 45 | |||||||||
| 4 Jun | 1729.20 | 46.5 | 5.5 (13.41%) | 31.12 | 110 | 10 | 66 | |||||||||
| 3 Jun | 1710.40 | 39.25 | -0.75 (-1.88%) | 30.44 | 30 | -4 | 55 | |||||||||
| 2 Jun | 1706.80 | 40.9 | -17.1 (-29.48%) | 31.64 | 58 | 21 | 58 | |||||||||
| 1 Jun | 1747.80 | 53.4 | -20.3 (-27.54%) | 27.76 | 45 | 0 | 37 | |||||||||
| 29 May | 1771.20 | 72.8 | -1.05 (-1.42%) | 30.91 | 64 | 28 | 37 | |||||||||
| 27 May | 1771.80 | 73.45 | -24.65 (-25.13%) | 29.73 | 2 | 1 | 8 | |||||||||
| 26 May | 1785.40 | 98.1 | 0 (0.00%) | - | 2 | 0 | 7 | |||||||||
| 25 May | 1809.60 | 91.1 | 0 (0.00%) | 29.23 | 3 | 0 | 7 | |||||||||
| 22 May | 1790.30 | 91.1 | 5.25 (6.12%) | 28.21 | 3 | -2 | 6 | |||||||||
| 21 May | 1795.70 | 85.85 | 40.5 (89.31%) | 25.75 | 8 | 8 | 8 | |||||||||
| 18 May | 1724.60 | 0 | -45.35 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1738.50 | 0 | -45.35 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1760.30 | 0 | -45.35 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1738.40 | 0 | -45.35 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1731.00 | 0 | -45.35 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1810.90 | 0 | -45.35 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 28 Apr | 1761.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1745.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1709.90 | 0 | 0 (0.00%) | 0.39 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1713.10 | 0 | 0 (0.00%) | 0.49 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1597.00 | 0 | 0 (0.00%) | 3.97 | 0 | 0 | 0 | |||||||||
For The Phoenix Mills Ltd - strike price 1760 expiring on 30JUN2026
Delta for 1760 CE is -
Historical price for 1760 CE is as follows
On 25 Jun PHOENIXLTD was trading at 1904.60. The strike last trading price was 119, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 24 Jun PHOENIXLTD was trading at 1912.30. The strike last trading price was 119, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 23 Jun PHOENIXLTD was trading at 1851.60. The strike last trading price was 119, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 22 Jun PHOENIXLTD was trading at 1871.10. The strike last trading price was 119, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 19 Jun PHOENIXLTD was trading at 1881.10. The strike last trading price was 119, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 18 Jun PHOENIXLTD was trading at 1853.70. The strike last trading price was 119, which was 0 lower than the previous day. The implied volatity was 27.13, the open interest changed by 0 which decreased total open position to 60
On 17 Jun PHOENIXLTD was trading at 1869.10. The strike last trading price was 119, which was -2 lower than the previous day. The implied volatity was 27.13, the open interest changed by -5 which decreased total open position to 60
On 16 Jun PHOENIXLTD was trading at 1868.20. The strike last trading price was 121.15, which was 21.15 higher than the previous day. The implied volatity was 27.94, the open interest changed by -4 which decreased total open position to 63
On 15 Jun PHOENIXLTD was trading at 1846.90. The strike last trading price was 101, which was 54 higher than the previous day. The implied volatity was 27.26, the open interest changed by -10 which decreased total open position to 67
On 12 Jun PHOENIXLTD was trading at 1757.60. The strike last trading price was 43.4, which was 7.4 higher than the previous day. The implied volatity was 27.61, the open interest changed by 3 which increased total open position to 78
On 11 Jun PHOENIXLTD was trading at 1732.80. The strike last trading price was 37.65, which was -12.35 lower than the previous day. The implied volatity was 27.28, the open interest changed by 38 which increased total open position to 74
On 10 Jun PHOENIXLTD was trading at 1765.70. The strike last trading price was 50.45, which was 0.45 higher than the previous day. The implied volatity was 27.57, the open interest changed by -3 which decreased total open position to 39
On 9 Jun PHOENIXLTD was trading at 1754.10. The strike last trading price was 49.1, which was -0.9 lower than the previous day. The implied volatity was 28.61, the open interest changed by 3 which increased total open position to 41
On 8 Jun PHOENIXLTD was trading at 1741.50. The strike last trading price was 49.9, which was -4.1 lower than the previous day. The implied volatity was 28.79, the open interest changed by -9 which decreased total open position to 38
On 5 Jun PHOENIXLTD was trading at 1751.10. The strike last trading price was 51.85, which was 5.85 higher than the previous day. The implied volatity was 31.06, the open interest changed by -17 which decreased total open position to 45
On 4 Jun PHOENIXLTD was trading at 1729.20. The strike last trading price was 46.5, which was 5.5 higher than the previous day. The implied volatity was 31.12, the open interest changed by 10 which increased total open position to 66
On 3 Jun PHOENIXLTD was trading at 1710.40. The strike last trading price was 39.25, which was -0.75 lower than the previous day. The implied volatity was 30.44, the open interest changed by -4 which decreased total open position to 55
On 2 Jun PHOENIXLTD was trading at 1706.80. The strike last trading price was 40.9, which was -17.1 lower than the previous day. The implied volatity was 31.64, the open interest changed by 21 which increased total open position to 58
On 1 Jun PHOENIXLTD was trading at 1747.80. The strike last trading price was 53.4, which was -20.3 lower than the previous day. The implied volatity was 27.76, the open interest changed by 0 which decreased total open position to 37
On 29 May PHOENIXLTD was trading at 1771.20. The strike last trading price was 72.8, which was -1.05 lower than the previous day. The implied volatity was 30.91, the open interest changed by 28 which increased total open position to 37
On 27 May PHOENIXLTD was trading at 1771.80. The strike last trading price was 73.45, which was -24.65 lower than the previous day. The implied volatity was 29.73, the open interest changed by 1 which increased total open position to 8
On 26 May PHOENIXLTD was trading at 1785.40. The strike last trading price was 98.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 25 May PHOENIXLTD was trading at 1809.60. The strike last trading price was 91.1, which was 0 lower than the previous day. The implied volatity was 29.23, the open interest changed by 0 which decreased total open position to 7
On 22 May PHOENIXLTD was trading at 1790.30. The strike last trading price was 91.1, which was 5.25 higher than the previous day. The implied volatity was 28.21, the open interest changed by -2 which decreased total open position to 6
On 21 May PHOENIXLTD was trading at 1795.70. The strike last trading price was 85.85, which was 40.5 higher than the previous day. The implied volatity was 25.75, the open interest changed by 8 which increased total open position to 8
On 18 May PHOENIXLTD was trading at 1724.60. The strike last trading price was 0, which was -45.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May PHOENIXLTD was trading at 1738.50. The strike last trading price was 0, which was -45.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May PHOENIXLTD was trading at 1760.30. The strike last trading price was 0, which was -45.35 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May PHOENIXLTD was trading at 1738.40. The strike last trading price was 0, which was -45.35 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May PHOENIXLTD was trading at 1731.00. The strike last trading price was 0, which was -45.35 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May PHOENIXLTD was trading at 1810.90. The strike last trading price was 0, which was -45.35 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 28 Apr PHOENIXLTD was trading at 1761.90. 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 10 Apr PHOENIXLTD was trading at 1745.10. The strike last trading price was 0, 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 9 Apr PHOENIXLTD was trading at 1709.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.39, the open interest changed by 0 which decreased total open position to 0
On 8 Apr PHOENIXLTD was trading at 1713.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.49, the open interest changed by 0 which decreased total open position to 0
On 7 Apr PHOENIXLTD was trading at 1597.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.97, the open interest changed by 0 which decreased total open position to 0
| PHOENIXLTD 30-Jun-2026 (3d) 1760 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0
Theta: -0.01
Gamma: 0.00058
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Jun | 1904.60 | 0.4 | -0.25 (-38.46%) | 30.09 | 123 | -27 | 54 |
| 24 Jun | 1912.30 | 0.7 | -1.3 (-65.00%) | 31.99 | 146 | -75 | 81 |
| 23 Jun | 1851.60 | 2 | 0.75 (60.00%) | 23.72 | 117 | -23 | 156 |
| 22 Jun | 1871.10 | 1.25 | -1 (-44.44%) | 24.82 | 314 | -130 | 179 |
| 19 Jun | 1881.10 | 2 | -1.7 (-45.95%) | 24.7 | 232 | -41 | 309 |
| 18 Jun | 1853.70 | 3.6 | -0.5 (-12.20%) | 22.56 | 160 | 61 | 349 |
| 17 Jun | 1869.10 | 4.25 | -0.65 (-13.27%) | 25.98 | 562 | -197 | 286 |
| 16 Jun | 1868.20 | 4.65 | -6.25 (-57.34%) | 25.4 | 492 | 15 | 483 |
| 15 Jun | 1846.90 | 10 | -29.05 (-74.39%) | 29 | 620 | 392 | 468 |
| 12 Jun | 1757.60 | 41.45 | -11.6 (-21.87%) | 26.46 | 105 | 5 | 78 |
| 11 Jun | 1732.80 | 52.15 | 9.6 (22.56%) | 28.3 | 53 | -3 | 70 |
| 10 Jun | 1765.70 | 44.5 | -0.95 (-2.09%) | 29.2 | 224 | 27 | 72 |
| 9 Jun | 1754.10 | 47.95 | -7.4 (-13.37%) | 26.32 | 30 | 3 | 44 |
| 8 Jun | 1741.50 | 56 | 2.95 (5.56%) | 29.49 | 40 | 1 | 42 |
| 5 Jun | 1751.10 | 55.35 | -8.35 (-13.11%) | 27.13 | 161 | 25 | 42 |
| 4 Jun | 1729.20 | 61.2 | -8.95 (-12.76%) | 25.77 | 6 | 0 | 17 |
| 3 Jun | 1710.40 | 73.2 | 28.95 (65.42%) | 25.04 | 7 | -2 | 18 |
| 2 Jun | 1706.80 | 44.25 | 44.25 | - | 56 | 0 | 20 |
| 1 Jun | 1747.80 | 44 | 44 (-4.35%) | 24.19 | 56 | 0 | 20 |
| 29 May | 1771.20 | 44 | -2 (-4.35%) | 24.19 | 56 | 11 | 20 |
| 27 May | 1771.80 | 46 | 46 (0.00%) | 29.02 | 1 | 0 | 9 |
| 26 May | 1785.40 | 46 | 0 (0.00%) | 29.02 | 1 | 1 | 9 |
| 25 May | 1809.60 | 46 | 46 (-14.81%) | 28.8 | 3 | 0 | 8 |
| 22 May | 1790.30 | 46 | -8 (-14.81%) | 28.8 | 3 | 1 | 8 |
| 21 May | 1795.70 | 54 | -214 (-79.85%) | 31.76 | 11 | 7 | 7 |
| 18 May | 1724.60 | 0 | -267.55 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1738.50 | 0 | -267.55 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1760.30 | 0 | -267.55 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1738.40 | 0 | -267.55 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1731.00 | 0 | -267.55 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1810.90 | 0 | -267.55 (-100.00%) | 0 | 0 | 0 | 0 |
| 28 Apr | 1761.90 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 1745.10 | 0 | 0 (0.00%) | 0.52 | 0 | 0 | 0 |
| 9 Apr | 1709.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1713.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1597.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For The Phoenix Mills Ltd - strike price 1760 expiring on 30JUN2026
Delta for 1760 PE is -0.02
Historical price for 1760 PE is as follows
On 25 Jun PHOENIXLTD was trading at 1904.60. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 30.09, the open interest changed by -27 which decreased total open position to 54
On 24 Jun PHOENIXLTD was trading at 1912.30. The strike last trading price was 0.7, which was -1.3 lower than the previous day. The implied volatity was 31.99, the open interest changed by -75 which decreased total open position to 81
On 23 Jun PHOENIXLTD was trading at 1851.60. The strike last trading price was 2, which was 0.75 higher than the previous day. The implied volatity was 23.72, the open interest changed by -23 which decreased total open position to 156
On 22 Jun PHOENIXLTD was trading at 1871.10. The strike last trading price was 1.25, which was -1 lower than the previous day. The implied volatity was 24.82, the open interest changed by -130 which decreased total open position to 179
On 19 Jun PHOENIXLTD was trading at 1881.10. The strike last trading price was 2, which was -1.7 lower than the previous day. The implied volatity was 24.7, the open interest changed by -41 which decreased total open position to 309
On 18 Jun PHOENIXLTD was trading at 1853.70. The strike last trading price was 3.6, which was -0.5 lower than the previous day. The implied volatity was 22.56, the open interest changed by 61 which increased total open position to 349
On 17 Jun PHOENIXLTD was trading at 1869.10. The strike last trading price was 4.25, which was -0.65 lower than the previous day. The implied volatity was 25.98, the open interest changed by -197 which decreased total open position to 286
On 16 Jun PHOENIXLTD was trading at 1868.20. The strike last trading price was 4.65, which was -6.25 lower than the previous day. The implied volatity was 25.4, the open interest changed by 15 which increased total open position to 483
On 15 Jun PHOENIXLTD was trading at 1846.90. The strike last trading price was 10, which was -29.05 lower than the previous day. The implied volatity was 29, the open interest changed by 392 which increased total open position to 468
On 12 Jun PHOENIXLTD was trading at 1757.60. The strike last trading price was 41.45, which was -11.6 lower than the previous day. The implied volatity was 26.46, the open interest changed by 5 which increased total open position to 78
On 11 Jun PHOENIXLTD was trading at 1732.80. The strike last trading price was 52.15, which was 9.6 higher than the previous day. The implied volatity was 28.3, the open interest changed by -3 which decreased total open position to 70
On 10 Jun PHOENIXLTD was trading at 1765.70. The strike last trading price was 44.5, which was -0.95 lower than the previous day. The implied volatity was 29.2, the open interest changed by 27 which increased total open position to 72
On 9 Jun PHOENIXLTD was trading at 1754.10. The strike last trading price was 47.95, which was -7.4 lower than the previous day. The implied volatity was 26.32, the open interest changed by 3 which increased total open position to 44
On 8 Jun PHOENIXLTD was trading at 1741.50. The strike last trading price was 56, which was 2.95 higher than the previous day. The implied volatity was 29.49, the open interest changed by 1 which increased total open position to 42
On 5 Jun PHOENIXLTD was trading at 1751.10. The strike last trading price was 55.35, which was -8.35 lower than the previous day. The implied volatity was 27.13, the open interest changed by 25 which increased total open position to 42
On 4 Jun PHOENIXLTD was trading at 1729.20. The strike last trading price was 61.2, which was -8.95 lower than the previous day. The implied volatity was 25.77, the open interest changed by 0 which decreased total open position to 17
On 3 Jun PHOENIXLTD was trading at 1710.40. The strike last trading price was 73.2, which was 28.95 higher than the previous day. The implied volatity was 25.04, the open interest changed by -2 which decreased total open position to 18
On 2 Jun PHOENIXLTD was trading at 1706.80. The strike last trading price was 44.25, which was 44.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 1 Jun PHOENIXLTD was trading at 1747.80. The strike last trading price was 44, which was 44 higher than the previous day. The implied volatity was 24.19, the open interest changed by 0 which decreased total open position to 20
On 29 May PHOENIXLTD was trading at 1771.20. The strike last trading price was 44, which was -2 lower than the previous day. The implied volatity was 24.19, the open interest changed by 11 which increased total open position to 20
On 27 May PHOENIXLTD was trading at 1771.80. The strike last trading price was 46, which was 46 higher than the previous day. The implied volatity was 29.02, the open interest changed by 0 which decreased total open position to 9
On 26 May PHOENIXLTD was trading at 1785.40. The strike last trading price was 46, which was 0 lower than the previous day. The implied volatity was 29.02, the open interest changed by 1 which increased total open position to 9
On 25 May PHOENIXLTD was trading at 1809.60. The strike last trading price was 46, which was 46 higher than the previous day. The implied volatity was 28.8, the open interest changed by 0 which decreased total open position to 8
On 22 May PHOENIXLTD was trading at 1790.30. The strike last trading price was 46, which was -8 lower than the previous day. The implied volatity was 28.8, the open interest changed by 1 which increased total open position to 8
On 21 May PHOENIXLTD was trading at 1795.70. The strike last trading price was 54, which was -214 lower than the previous day. The implied volatity was 31.76, the open interest changed by 7 which increased total open position to 7
On 18 May PHOENIXLTD was trading at 1724.60. The strike last trading price was 0, which was -267.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May PHOENIXLTD was trading at 1738.50. The strike last trading price was 0, which was -267.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May PHOENIXLTD was trading at 1760.30. The strike last trading price was 0, which was -267.55 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May PHOENIXLTD was trading at 1738.40. The strike last trading price was 0, which was -267.55 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May PHOENIXLTD was trading at 1731.00. The strike last trading price was 0, which was -267.55 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May PHOENIXLTD was trading at 1810.90. The strike last trading price was 0, which was -267.55 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 28 Apr PHOENIXLTD was trading at 1761.90. 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 10 Apr PHOENIXLTD was trading at 1745.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0
On 9 Apr PHOENIXLTD was trading at 1709.90. The strike last trading price was 0, 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 8 Apr PHOENIXLTD was trading at 1713.10. The strike last trading price was 0, 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 7 Apr PHOENIXLTD was trading at 1597.00. The strike last trading price was 0, 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
