PHOENIXLTD
The Phoenix Mills Ltd
Historical option data for PHOENIXLTD
20 Feb 2026 04:13 PM IST
| PHOENIXLTD 24-FEB-2026 1780 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.29
Theta: -0.76
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1733.20 | 1.45 | -4.55 | 20.25 | 745 | -88 | 163 | |||||||||
| 19 Feb | 1742.50 | 7.1 | -10.7 | 20.95 | 404 | 22 | 255 | |||||||||
| 18 Feb | 1770.40 | 13.25 | -4.75 | 22.42 | 214 | -21 | 233 | |||||||||
| 17 Feb | 1767.20 | 16.35 | -6.05 | 24.25 | 258 | -43 | 255 | |||||||||
| 16 Feb | 1773.40 | 21.4 | 8.7 | 20.98 | 374 | -20 | 296 | |||||||||
| 13 Feb | 1735.50 | 13.75 | -16.6 | 25.47 | 675 | 50 | 217 | |||||||||
| 12 Feb | 1779.00 | 30.5 | -5.35 | 22.71 | 253 | 31 | 165 | |||||||||
| 11 Feb | 1784.00 | 37.35 | 12.45 | 21.25 | 656 | 24 | 130 | |||||||||
|
|
||||||||||||||||
| 10 Feb | 1758.70 | 24.75 | 1 | 22.39 | 247 | 19 | 102 | |||||||||
| 9 Feb | 1750.30 | 23.5 | 1.9 | 24.78 | 112 | 18 | 84 | |||||||||
| 6 Feb | 1735.20 | 21.5 | 2.15 | 21.87 | 39 | 5 | 68 | |||||||||
| 5 Feb | 1709.00 | 19.1 | -4.6 | 27.46 | 33 | 0 | 67 | |||||||||
| 4 Feb | 1719.10 | 22.9 | 5.75 | 28.5 | 263 | -62 | 67 | |||||||||
| 3 Feb | 1679.40 | 17.15 | 8.35 | 31.01 | 120 | 87 | 129 | |||||||||
| 2 Feb | 1631.50 | 8.8 | -6.5 | 30.49 | 64 | -17 | 41 | |||||||||
| 1 Feb | 1640.60 | 15 | -11.85 | 29.64 | 17 | 0 | 63 | |||||||||
| 30 Jan | 1670.70 | 26.85 | -0.95 | 36.8 | 3 | 2 | 63 | |||||||||
| 29 Jan | 1686.90 | 27.6 | -21.4 | 32.9 | 337 | 29 | 61 | |||||||||
| 28 Jan | 1726.20 | 51 | -112.55 | 35.78 | 53 | 28 | 28 | |||||||||
| 27 Jan | 1728.30 | 163.55 | 0 | 3.2 | 0 | 0 | 0 | |||||||||
| 23 Jan | 1726.50 | 163.55 | 0 | 1.9 | 0 | 0 | 0 | |||||||||
| 22 Jan | 1768.20 | 163.55 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
| 21 Jan | 1746.70 | 163.55 | 0 | 1.03 | 0 | 0 | 0 | |||||||||
| 20 Jan | 1782.80 | 163.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 1841.00 | 163.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 1859.00 | 163.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 1868.40 | 163.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 1894.70 | 163.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1885.10 | 163.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 1904.20 | 163.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 1903.20 | 163.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1942.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1950.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1924.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1903.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1872.70 | 163.55 | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1853.50 | 163.55 | 0 | - | 0 | 0 | 0 | |||||||||
For The Phoenix Mills Ltd - strike price 1780 expiring on 24FEB2026
Delta for 1780 CE is 0.09
Historical price for 1780 CE is as follows
On 20 Feb PHOENIXLTD was trading at 1733.20. The strike last trading price was 1.45, which was -4.55 lower than the previous day. The implied volatity was 20.25, the open interest changed by -88 which decreased total open position to 163
On 19 Feb PHOENIXLTD was trading at 1742.50. The strike last trading price was 7.1, which was -10.7 lower than the previous day. The implied volatity was 20.95, the open interest changed by 22 which increased total open position to 255
On 18 Feb PHOENIXLTD was trading at 1770.40. The strike last trading price was 13.25, which was -4.75 lower than the previous day. The implied volatity was 22.42, the open interest changed by -21 which decreased total open position to 233
On 17 Feb PHOENIXLTD was trading at 1767.20. The strike last trading price was 16.35, which was -6.05 lower than the previous day. The implied volatity was 24.25, the open interest changed by -43 which decreased total open position to 255
On 16 Feb PHOENIXLTD was trading at 1773.40. The strike last trading price was 21.4, which was 8.7 higher than the previous day. The implied volatity was 20.98, the open interest changed by -20 which decreased total open position to 296
On 13 Feb PHOENIXLTD was trading at 1735.50. The strike last trading price was 13.75, which was -16.6 lower than the previous day. The implied volatity was 25.47, the open interest changed by 50 which increased total open position to 217
On 12 Feb PHOENIXLTD was trading at 1779.00. The strike last trading price was 30.5, which was -5.35 lower than the previous day. The implied volatity was 22.71, the open interest changed by 31 which increased total open position to 165
On 11 Feb PHOENIXLTD was trading at 1784.00. The strike last trading price was 37.35, which was 12.45 higher than the previous day. The implied volatity was 21.25, the open interest changed by 24 which increased total open position to 130
On 10 Feb PHOENIXLTD was trading at 1758.70. The strike last trading price was 24.75, which was 1 higher than the previous day. The implied volatity was 22.39, the open interest changed by 19 which increased total open position to 102
On 9 Feb PHOENIXLTD was trading at 1750.30. The strike last trading price was 23.5, which was 1.9 higher than the previous day. The implied volatity was 24.78, the open interest changed by 18 which increased total open position to 84
On 6 Feb PHOENIXLTD was trading at 1735.20. The strike last trading price was 21.5, which was 2.15 higher than the previous day. The implied volatity was 21.87, the open interest changed by 5 which increased total open position to 68
On 5 Feb PHOENIXLTD was trading at 1709.00. The strike last trading price was 19.1, which was -4.6 lower than the previous day. The implied volatity was 27.46, the open interest changed by 0 which decreased total open position to 67
On 4 Feb PHOENIXLTD was trading at 1719.10. The strike last trading price was 22.9, which was 5.75 higher than the previous day. The implied volatity was 28.5, the open interest changed by -62 which decreased total open position to 67
On 3 Feb PHOENIXLTD was trading at 1679.40. The strike last trading price was 17.15, which was 8.35 higher than the previous day. The implied volatity was 31.01, the open interest changed by 87 which increased total open position to 129
On 2 Feb PHOENIXLTD was trading at 1631.50. The strike last trading price was 8.8, which was -6.5 lower than the previous day. The implied volatity was 30.49, the open interest changed by -17 which decreased total open position to 41
On 1 Feb PHOENIXLTD was trading at 1640.60. The strike last trading price was 15, which was -11.85 lower than the previous day. The implied volatity was 29.64, the open interest changed by 0 which decreased total open position to 63
On 30 Jan PHOENIXLTD was trading at 1670.70. The strike last trading price was 26.85, which was -0.95 lower than the previous day. The implied volatity was 36.8, the open interest changed by 2 which increased total open position to 63
On 29 Jan PHOENIXLTD was trading at 1686.90. The strike last trading price was 27.6, which was -21.4 lower than the previous day. The implied volatity was 32.9, the open interest changed by 29 which increased total open position to 61
On 28 Jan PHOENIXLTD was trading at 1726.20. The strike last trading price was 51, which was -112.55 lower than the previous day. The implied volatity was 35.78, the open interest changed by 28 which increased total open position to 28
On 27 Jan PHOENIXLTD was trading at 1728.30. The strike last trading price was 163.55, which was 0 lower than the previous day. The implied volatity was 3.2, the open interest changed by 0 which decreased total open position to 0
On 23 Jan PHOENIXLTD was trading at 1726.50. The strike last trading price was 163.55, which was 0 lower than the previous day. The implied volatity was 1.9, the open interest changed by 0 which decreased total open position to 0
On 22 Jan PHOENIXLTD was trading at 1768.20. The strike last trading price was 163.55, which was 0 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0
On 21 Jan PHOENIXLTD was trading at 1746.70. The strike last trading price was 163.55, which was 0 lower than the previous day. The implied volatity was 1.03, the open interest changed by 0 which decreased total open position to 0
On 20 Jan PHOENIXLTD was trading at 1782.80. The strike last trading price was 163.55, 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 Jan PHOENIXLTD was trading at 1841.00. The strike last trading price was 163.55, 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 16 Jan PHOENIXLTD was trading at 1859.00. The strike last trading price was 163.55, 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 14 Jan PHOENIXLTD was trading at 1868.40. The strike last trading price was 163.55, 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 13 Jan PHOENIXLTD was trading at 1894.70. The strike last trading price was 163.55, 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 12 Jan PHOENIXLTD was trading at 1885.10. The strike last trading price was 163.55, 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 Jan PHOENIXLTD was trading at 1904.20. The strike last trading price was 163.55, 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 Jan PHOENIXLTD was trading at 1903.20. The strike last trading price was 163.55, 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 Jan PHOENIXLTD was trading at 1942.60. 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 6 Jan PHOENIXLTD was trading at 1950.80. 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 5 Jan PHOENIXLTD was trading at 1924.50. 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 2 Jan PHOENIXLTD was trading at 1903.40. 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 1 Jan PHOENIXLTD was trading at 1872.70. The strike last trading price was 163.55, 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 31 Dec PHOENIXLTD was trading at 1853.50. The strike last trading price was 163.55, 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 24FEB2026 1780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.87
Vega: 0.38
Theta: -0.66
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1733.20 | 49.6 | 9.15 | 22.53 | 17 | 2 | 66 |
| 19 Feb | 1742.50 | 40.45 | 15.5 | 30.2 | 23 | -2 | 64 |
| 18 Feb | 1770.40 | 24.95 | -4.55 | 17.26 | 36 | -15 | 66 |
| 17 Feb | 1767.20 | 29.5 | 1.45 | 20.67 | 36 | -4 | 81 |
| 16 Feb | 1773.40 | 28.85 | -27.2 | 26.94 | 66 | 1 | 87 |
| 13 Feb | 1735.50 | 56.2 | 27.75 | 23.91 | 114 | 6 | 86 |
| 12 Feb | 1779.00 | 27.95 | 0.9 | 22.78 | 123 | 21 | 78 |
| 11 Feb | 1784.00 | 26.05 | -15.15 | 25.01 | 390 | -48 | 57 |
| 10 Feb | 1758.70 | 41.2 | -5.8 | 24.78 | 146 | 64 | 105 |
| 9 Feb | 1750.30 | 46.5 | -57.4 | 22.04 | 36 | 2 | 19 |
| 6 Feb | 1735.20 | 103.9 | -49.4 | - | 0 | 0 | 17 |
| 5 Feb | 1709.00 | 103.9 | -49.4 | - | 0 | 0 | 17 |
| 4 Feb | 1719.10 | 103.9 | -49.4 | - | 0 | 0 | 17 |
| 3 Feb | 1679.40 | 103.9 | -49.4 | 24.37 | 18 | -3 | 15 |
| 2 Feb | 1631.50 | 153.3 | 5.7 | 35.71 | 11 | -2 | 17 |
| 1 Feb | 1640.60 | 147.6 | 39.05 | 50 | 1 | 0 | 19 |
| 30 Jan | 1670.70 | 110.5 | 19.6 | - | 0 | 0 | 19 |
| 29 Jan | 1686.90 | 110.5 | 19.6 | 32.47 | 17 | 1 | 20 |
| 28 Jan | 1726.20 | 90.8 | 5.8 | 37.36 | 32 | 15 | 19 |
| 27 Jan | 1728.30 | 85 | 18.15 | - | 0 | 0 | 4 |
| 23 Jan | 1726.50 | 85 | 18.15 | 32.13 | 1 | 0 | 5 |
| 22 Jan | 1768.20 | 66.85 | -8.15 | 30.5 | 8 | 4 | 5 |
| 21 Jan | 1746.70 | 75 | -0.55 | 30.8 | 1 | 0 | 0 |
| 20 Jan | 1782.80 | 75.55 | 0 | 0.62 | 0 | 0 | 0 |
| 19 Jan | 1841.00 | 75.55 | 0 | 3.79 | 0 | 0 | 0 |
| 16 Jan | 1859.00 | 75.55 | 0 | 4.49 | 0 | 0 | 0 |
| 14 Jan | 1868.40 | 75.55 | 0 | 4.51 | 0 | 0 | 0 |
| 13 Jan | 1894.70 | 75.55 | 0 | 5.42 | 0 | 0 | 0 |
| 12 Jan | 1885.10 | 75.55 | 0 | 5.42 | 0 | 0 | 0 |
| 9 Jan | 1904.20 | 75.55 | 0 | 5.95 | 0 | 0 | 0 |
| 8 Jan | 1903.20 | 75.55 | 0 | 5.73 | 0 | 0 | 0 |
| 7 Jan | 1942.60 | - | - | - | 0 | 0 | 0 |
| 6 Jan | 1950.80 | - | - | - | 0 | 0 | 0 |
| 5 Jan | 1924.50 | - | - | - | 0 | 0 | 0 |
| 2 Jan | 1903.40 | - | - | - | 0 | 0 | 0 |
| 1 Jan | 1872.70 | 75.55 | - | - | 0 | 0 | 0 |
| 31 Dec | 1853.50 | 75.55 | 0 | - | 0 | 0 | 0 |
For The Phoenix Mills Ltd - strike price 1780 expiring on 24FEB2026
Delta for 1780 PE is -0.87
Historical price for 1780 PE is as follows
On 20 Feb PHOENIXLTD was trading at 1733.20. The strike last trading price was 49.6, which was 9.15 higher than the previous day. The implied volatity was 22.53, the open interest changed by 2 which increased total open position to 66
On 19 Feb PHOENIXLTD was trading at 1742.50. The strike last trading price was 40.45, which was 15.5 higher than the previous day. The implied volatity was 30.2, the open interest changed by -2 which decreased total open position to 64
On 18 Feb PHOENIXLTD was trading at 1770.40. The strike last trading price was 24.95, which was -4.55 lower than the previous day. The implied volatity was 17.26, the open interest changed by -15 which decreased total open position to 66
On 17 Feb PHOENIXLTD was trading at 1767.20. The strike last trading price was 29.5, which was 1.45 higher than the previous day. The implied volatity was 20.67, the open interest changed by -4 which decreased total open position to 81
On 16 Feb PHOENIXLTD was trading at 1773.40. The strike last trading price was 28.85, which was -27.2 lower than the previous day. The implied volatity was 26.94, the open interest changed by 1 which increased total open position to 87
On 13 Feb PHOENIXLTD was trading at 1735.50. The strike last trading price was 56.2, which was 27.75 higher than the previous day. The implied volatity was 23.91, the open interest changed by 6 which increased total open position to 86
On 12 Feb PHOENIXLTD was trading at 1779.00. The strike last trading price was 27.95, which was 0.9 higher than the previous day. The implied volatity was 22.78, the open interest changed by 21 which increased total open position to 78
On 11 Feb PHOENIXLTD was trading at 1784.00. The strike last trading price was 26.05, which was -15.15 lower than the previous day. The implied volatity was 25.01, the open interest changed by -48 which decreased total open position to 57
On 10 Feb PHOENIXLTD was trading at 1758.70. The strike last trading price was 41.2, which was -5.8 lower than the previous day. The implied volatity was 24.78, the open interest changed by 64 which increased total open position to 105
On 9 Feb PHOENIXLTD was trading at 1750.30. The strike last trading price was 46.5, which was -57.4 lower than the previous day. The implied volatity was 22.04, the open interest changed by 2 which increased total open position to 19
On 6 Feb PHOENIXLTD was trading at 1735.20. The strike last trading price was 103.9, which was -49.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 5 Feb PHOENIXLTD was trading at 1709.00. The strike last trading price was 103.9, which was -49.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 4 Feb PHOENIXLTD was trading at 1719.10. The strike last trading price was 103.9, which was -49.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 3 Feb PHOENIXLTD was trading at 1679.40. The strike last trading price was 103.9, which was -49.4 lower than the previous day. The implied volatity was 24.37, the open interest changed by -3 which decreased total open position to 15
On 2 Feb PHOENIXLTD was trading at 1631.50. The strike last trading price was 153.3, which was 5.7 higher than the previous day. The implied volatity was 35.71, the open interest changed by -2 which decreased total open position to 17
On 1 Feb PHOENIXLTD was trading at 1640.60. The strike last trading price was 147.6, which was 39.05 higher than the previous day. The implied volatity was 50, the open interest changed by 0 which decreased total open position to 19
On 30 Jan PHOENIXLTD was trading at 1670.70. The strike last trading price was 110.5, which was 19.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 29 Jan PHOENIXLTD was trading at 1686.90. The strike last trading price was 110.5, which was 19.6 higher than the previous day. The implied volatity was 32.47, the open interest changed by 1 which increased total open position to 20
On 28 Jan PHOENIXLTD was trading at 1726.20. The strike last trading price was 90.8, which was 5.8 higher than the previous day. The implied volatity was 37.36, the open interest changed by 15 which increased total open position to 19
On 27 Jan PHOENIXLTD was trading at 1728.30. The strike last trading price was 85, which was 18.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Jan PHOENIXLTD was trading at 1726.50. The strike last trading price was 85, which was 18.15 higher than the previous day. The implied volatity was 32.13, the open interest changed by 0 which decreased total open position to 5
On 22 Jan PHOENIXLTD was trading at 1768.20. The strike last trading price was 66.85, which was -8.15 lower than the previous day. The implied volatity was 30.5, the open interest changed by 4 which increased total open position to 5
On 21 Jan PHOENIXLTD was trading at 1746.70. The strike last trading price was 75, which was -0.55 lower than the previous day. The implied volatity was 30.8, the open interest changed by 0 which decreased total open position to 0
On 20 Jan PHOENIXLTD was trading at 1782.80. The strike last trading price was 75.55, which was 0 lower than the previous day. The implied volatity was 0.62, the open interest changed by 0 which decreased total open position to 0
On 19 Jan PHOENIXLTD was trading at 1841.00. The strike last trading price was 75.55, which was 0 lower than the previous day. The implied volatity was 3.79, the open interest changed by 0 which decreased total open position to 0
On 16 Jan PHOENIXLTD was trading at 1859.00. The strike last trading price was 75.55, which was 0 lower than the previous day. The implied volatity was 4.49, the open interest changed by 0 which decreased total open position to 0
On 14 Jan PHOENIXLTD was trading at 1868.40. The strike last trading price was 75.55, which was 0 lower than the previous day. The implied volatity was 4.51, the open interest changed by 0 which decreased total open position to 0
On 13 Jan PHOENIXLTD was trading at 1894.70. The strike last trading price was 75.55, which was 0 lower than the previous day. The implied volatity was 5.42, 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 75.55, which was 0 lower than the previous day. The implied volatity was 5.42, the open interest changed by 0 which decreased total open position to 0
On 9 Jan PHOENIXLTD was trading at 1904.20. The strike last trading price was 75.55, which was 0 lower than the previous day. The implied volatity was 5.95, the open interest changed by 0 which decreased total open position to 0
On 8 Jan PHOENIXLTD was trading at 1903.20. The strike last trading price was 75.55, which was 0 lower than the previous day. The implied volatity was 5.73, the open interest changed by 0 which decreased total open position to 0
On 7 Jan PHOENIXLTD was trading at 1942.60. 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 6 Jan PHOENIXLTD was trading at 1950.80. 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 5 Jan PHOENIXLTD was trading at 1924.50. 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 2 Jan PHOENIXLTD was trading at 1903.40. 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 1 Jan PHOENIXLTD was trading at 1872.70. The strike last trading price was 75.55, 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 31 Dec PHOENIXLTD was trading at 1853.50. The strike last trading price was 75.55, 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
