PHOENIXLTD

The Phoenix Mills Ltd

1770.9 +27.10 (1.55%)

L: 1727.1 H: 1776

Back to Option Chain

Historical option data for PHOENIXLTD
12 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 1780 CE
Delta: 0.50 Vega: 1.57 Theta: -1.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1770.90	31.5 ₹ 11,025	11.75 4112.50	20.35	231 80,850	7 2,450	113 39,550
11 Dec	1743.80	19.6 ₹ 6,860	-2.65 -927.50	20.10	68 23,800	-3 -1,050	106 37,100
10 Dec	1737.80	20.6 ₹ 7,210	-2 -700.00	23.30	194 67,900	8 2,800	108 37,800
9 Dec	1739.20	22.3 ₹ 7,805	3.65 1277.50	22.61	44 15,400	-8 -2,800	101 35,350
8 Dec	1721.10	18.65 ₹ 6,527.5	-1.5 -525.00	23.91	45 15,750	7 2,450	109 38,150
5 Dec	1725.10	19.6 ₹ 6,860	-6.5 -2275.00	20.38	68 23,800	0 0	104 36,400
4 Dec	1734.10	26 ₹ 9,100	2.35 822.50	22.17	27 9,450	6 2,100	103 36,050
3 Dec	1721.20	25.1 ₹ 8,785	-4.1 -1435.00	23.44	25 8,750	6 2,100	97 33,950
2 Dec	1731.20	29 ₹ 10,150	-3.2 -1120.00	22.79	35 12,250	4 1,400	92 32,200
1 Dec	1729.90	34.2 ₹ 11,970	-0.45 -157.50	24.43	27 9,450	6 2,100	89 31,150
28 Nov	1736.80	34.5 ₹ 12,075	-4 -1400.00	23.63	37 12,950	-3 -1,050	83 29,050
27 Nov	1741.00	38.5 ₹ 13,475	-6.1 -2135.00	23.32	35 12,250	8 2,800	86 30,100
26 Nov	1751.70	44 ₹ 15,400	5.9 2065.00	25.23	140 49,000	30 10,500	79 27,650
25 Nov	1731.70	38.5 ₹ 13,475	5.15 1802.50	23.95	61 21,350	14 4,900	49 17,150
24 Nov	1677.90	33.35 ₹ 11,672.5	-35.25 -12337.50	-	0 0	0 0	0 0
21 Nov	1698.00	33.35 ₹ 11,672.5	-35.25 -12337.50	-	0 0	26 9,100	0 0
20 Nov	1715.70	33.35 ₹ 11,672.5	-35.25 -12337.50	23.09	36 12,600	26 9,100	35 12,250
19 Nov	1715.10	68.6 ₹ 24,010	-7.3 -2555.00	-	0 0	0 0	0 0
18 Nov	1724.10	68.6 ₹ 24,010	-7.3 -2555.00	-	0 0	0 0	0 0

17 Nov	1745.60	68.6 ₹ 24,010	-7.3 -2555.00	-	0 0	0 0	0 0
14 Nov	1736.40	68.6 ₹ 24,010	-7.3 -2555.00	-	0 0	0 0	0 0
13 Nov	1714.80	68.6 ₹ 24,010	-7.3 -2555.00	-	0 0	0 0	0 0
10 Nov	1760.90	68.6 ₹ 24,010	-7.3 -2555.00	27.19	1 350	0 0	10 3,500
7 Nov	1773.30	75.9 ₹ 26,565	1.2 420.00	27.13	3 1,050	0 0	11 3,850
6 Nov	1744.80	74.7 ₹ 26,145	-7.7 -2695.00	30.60	1 350	0 0	12 4,200
4 Nov	1767.70	84.05 ₹ 29,417.5	10.55 3692.50	28.74	3 1,050	2 700	11 3,850
3 Nov	1746.50	73.5 ₹ 25,725	-24.75 -8662.50	27.07	9 3,150	8 2,800	8 2,800
29 Oct	1707.90	98.25 ₹ 34,387.5	0 0.00	1.44	0 0	0 0	0 0

For The Phoenix Mills Ltd - strike price 1780 expiring on 30DEC2025

Delta for 1780 CE is 0.50

Historical price for 1780 CE is as follows

On 12 Dec PHOENIXLTD was trading at 1770.90. The strike last trading price was 31.5, which was 11.75 higher than the previous day. The implied volatity was 20.35, the open interest changed by 7 which increased total open position to 113

On 11 Dec PHOENIXLTD was trading at 1743.80. The strike last trading price was 19.6, which was -2.65 lower than the previous day. The implied volatity was 20.10, the open interest changed by -3 which decreased total open position to 106

On 10 Dec PHOENIXLTD was trading at 1737.80. The strike last trading price was 20.6, which was -2 lower than the previous day. The implied volatity was 23.30, the open interest changed by 8 which increased total open position to 108

On 9 Dec PHOENIXLTD was trading at 1739.20. The strike last trading price was 22.3, which was 3.65 higher than the previous day. The implied volatity was 22.61, the open interest changed by -8 which decreased total open position to 101

On 8 Dec PHOENIXLTD was trading at 1721.10. The strike last trading price was 18.65, which was -1.5 lower than the previous day. The implied volatity was 23.91, the open interest changed by 7 which increased total open position to 109

On 5 Dec PHOENIXLTD was trading at 1725.10. The strike last trading price was 19.6, which was -6.5 lower than the previous day. The implied volatity was 20.38, the open interest changed by 0 which decreased total open position to 104

On 4 Dec PHOENIXLTD was trading at 1734.10. The strike last trading price was 26, which was 2.35 higher than the previous day. The implied volatity was 22.17, the open interest changed by 6 which increased total open position to 103

On 3 Dec PHOENIXLTD was trading at 1721.20. The strike last trading price was 25.1, which was -4.1 lower than the previous day. The implied volatity was 23.44, the open interest changed by 6 which increased total open position to 97

On 2 Dec PHOENIXLTD was trading at 1731.20. The strike last trading price was 29, which was -3.2 lower than the previous day. The implied volatity was 22.79, the open interest changed by 4 which increased total open position to 92

On 1 Dec PHOENIXLTD was trading at 1729.90. The strike last trading price was 34.2, which was -0.45 lower than the previous day. The implied volatity was 24.43, the open interest changed by 6 which increased total open position to 89

On 28 Nov PHOENIXLTD was trading at 1736.80. The strike last trading price was 34.5, which was -4 lower than the previous day. The implied volatity was 23.63, the open interest changed by -3 which decreased total open position to 83

On 27 Nov PHOENIXLTD was trading at 1741.00. The strike last trading price was 38.5, which was -6.1 lower than the previous day. The implied volatity was 23.32, the open interest changed by 8 which increased total open position to 86

On 26 Nov PHOENIXLTD was trading at 1751.70. The strike last trading price was 44, which was 5.9 higher than the previous day. The implied volatity was 25.23, the open interest changed by 30 which increased total open position to 79

On 25 Nov PHOENIXLTD was trading at 1731.70. The strike last trading price was 38.5, which was 5.15 higher than the previous day. The implied volatity was 23.95, the open interest changed by 14 which increased total open position to 49

On 24 Nov PHOENIXLTD was trading at 1677.90. The strike last trading price was 33.35, which was -35.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov PHOENIXLTD was trading at 1698.00. The strike last trading price was 33.35, which was -35.25 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 0

On 20 Nov PHOENIXLTD was trading at 1715.70. The strike last trading price was 33.35, which was -35.25 lower than the previous day. The implied volatity was 23.09, the open interest changed by 26 which increased total open position to 35

On 19 Nov PHOENIXLTD was trading at 1715.10. The strike last trading price was 68.6, which was -7.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov PHOENIXLTD was trading at 1724.10. The strike last trading price was 68.6, which was -7.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov PHOENIXLTD was trading at 1745.60. The strike last trading price was 68.6, which was -7.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov PHOENIXLTD was trading at 1736.40. The strike last trading price was 68.6, which was -7.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov PHOENIXLTD was trading at 1714.80. The strike last trading price was 68.6, which was -7.3 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 68.6, which was -7.3 lower than the previous day. The implied volatity was 27.19, the open interest changed by 0 which decreased total open position to 10

On 7 Nov PHOENIXLTD was trading at 1773.30. The strike last trading price was 75.9, which was 1.2 higher than the previous day. The implied volatity was 27.13, the open interest changed by 0 which decreased total open position to 11

On 6 Nov PHOENIXLTD was trading at 1744.80. The strike last trading price was 74.7, which was -7.7 lower than the previous day. The implied volatity was 30.60, the open interest changed by 0 which decreased total open position to 12

On 4 Nov PHOENIXLTD was trading at 1767.70. The strike last trading price was 84.05, which was 10.55 higher than the previous day. The implied volatity was 28.74, the open interest changed by 2 which increased total open position to 11

On 3 Nov PHOENIXLTD was trading at 1746.50. The strike last trading price was 73.5, which was -24.75 lower than the previous day. The implied volatity was 27.07, the open interest changed by 8 which increased total open position to 8

On 29 Oct PHOENIXLTD was trading at 1707.90. The strike last trading price was 98.25, which was 0 lower than the previous day. The implied volatity was 1.44, the open interest changed by 0 which decreased total open position to 0

PHOENIXLTD 30DEC2025 1780 PE
Delta: -0.49 Vega: 1.57 Theta: -0.67 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1770.90	33.7 ₹ 11,795	-22.45 -7857.50	21.21	99 34,650	41 14,350	59 20,650
11 Dec	1743.80	56.15 ₹ 19,652.5	-14.65 -5127.50	24.92	5 1,750	0 0	17 5,950
10 Dec	1737.80	70.7 ₹ 24,745	6.95 2432.50	-	0 0	0 0	17 5,950
9 Dec	1739.20	70.7 ₹ 24,745	6.95 2432.50	-	0 0	0 0	0 0
8 Dec	1721.10	70.7 ₹ 24,745	6.95 2432.50	-	0 0	0 0	17 5,950
5 Dec	1725.10	70.7 ₹ 24,745	6.95 2432.50	25.31	36 12,600	12 4,200	17 5,950
4 Dec	1734.10	64.35 ₹ 22,522.5	-16.6 -5810.00	23.86	7 2,450	-2 -700	4 1,400
3 Dec	1721.20	80.95 ₹ 28,332.5	-0.95 -332.50	-	0 0	0 0	0 0
2 Dec	1731.20	80.95 ₹ 28,332.5	-0.95 -332.50	-	0 0	0 0	0 0
1 Dec	1729.90	80.95 ₹ 28,332.5	-0.95 -332.50	-	0 0	0 0	0 0
28 Nov	1736.80	80.95 ₹ 28,332.5	-0.95 -332.50	-	0 0	0 0	0 0
27 Nov	1741.00	80.95 ₹ 28,332.5	-0.95 -332.50	-	0 0	0 0	0 0
26 Nov	1751.70	80.95 ₹ 28,332.5	-0.95 -332.50	-	0 0	0 0	0 0
25 Nov	1731.70	80.95 ₹ 28,332.5	-0.95 -332.50	-	0 0	2 700	0 0
24 Nov	1677.90	80.95 ₹ 28,332.5	-0.95 -332.50	-	2 700	0 0	4 1,400
21 Nov	1698.00	81.9 ₹ 28,665	-6 -2100.00	-	0 0	0 0	0 0
20 Nov	1715.70	81.9 ₹ 28,665	-6 -2100.00	24.54	12 4,200	0 0	4 1,400
19 Nov	1715.10	87.9 ₹ 30,765	19.55 6842.50	26.08	3 1,050	0 0	5 1,750
18 Nov	1724.10	69.7 ₹ 24,395	-15.4 -5390.00	-	0 0	0 0	0 0
17 Nov	1745.60	69.7 ₹ 24,395	-15.4 -5390.00	-	0 0	0 0	0 0
14 Nov	1736.40	69.7 ₹ 24,395	-15.4 -5390.00	-	0 0	0 0	0 0
13 Nov	1714.80	69.7 ₹ 24,395	-15.4 -5390.00	-	0 0	0 0	0 0
10 Nov	1760.90	69.7 ₹ 24,395	-15.4 -5390.00	-	0 0	-2 -700	0 0
7 Nov	1773.30	69.7 ₹ 24,395	-15.4 -5390.00	27.34	18 6,300	-3 -1,050	4 1,400
6 Nov	1744.80	85.1 ₹ 29,785	5.4 1890.00	28.89	1 350	0 0	6 2,100
4 Nov	1767.70	79.7 ₹ 27,895	-18.5 -6475.00	30.84	4 1,400	3 1,050	5 1,750
3 Nov	1746.50	98.2 ₹ 34,370	-59.35 -20772.50	35.43	2 700	0 0	0 0
29 Oct	1707.90	157.55 ₹ 55,142.5	0 0.00	-	0 0	0 0	0 0

For The Phoenix Mills Ltd - strike price 1780 expiring on 30DEC2025

Delta for 1780 PE is -0.49

Historical price for 1780 PE is as follows

On 12 Dec PHOENIXLTD was trading at 1770.90. The strike last trading price was 33.7, which was -22.45 lower than the previous day. The implied volatity was 21.21, the open interest changed by 41 which increased total open position to 59

On 11 Dec PHOENIXLTD was trading at 1743.80. The strike last trading price was 56.15, which was -14.65 lower than the previous day. The implied volatity was 24.92, the open interest changed by 0 which decreased total open position to 17

On 10 Dec PHOENIXLTD was trading at 1737.80. The strike last trading price was 70.7, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 9 Dec PHOENIXLTD was trading at 1739.20. The strike last trading price was 70.7, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec PHOENIXLTD was trading at 1721.10. The strike last trading price was 70.7, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 5 Dec PHOENIXLTD was trading at 1725.10. The strike last trading price was 70.7, which was 6.95 higher than the previous day. The implied volatity was 25.31, the open interest changed by 12 which increased total open position to 17

On 4 Dec PHOENIXLTD was trading at 1734.10. The strike last trading price was 64.35, which was -16.6 lower than the previous day. The implied volatity was 23.86, the open interest changed by -2 which decreased total open position to 4

On 3 Dec PHOENIXLTD was trading at 1721.20. The strike last trading price was 80.95, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec PHOENIXLTD was trading at 1731.20. The strike last trading price was 80.95, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec PHOENIXLTD was trading at 1729.90. The strike last trading price was 80.95, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov PHOENIXLTD was trading at 1736.80. The strike last trading price was 80.95, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov PHOENIXLTD was trading at 1741.00. The strike last trading price was 80.95, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov PHOENIXLTD was trading at 1751.70. The strike last trading price was 80.95, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov PHOENIXLTD was trading at 1731.70. The strike last trading price was 80.95, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 24 Nov PHOENIXLTD was trading at 1677.90. The strike last trading price was 80.95, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 21 Nov PHOENIXLTD was trading at 1698.00. The strike last trading price was 81.9, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov PHOENIXLTD was trading at 1715.70. The strike last trading price was 81.9, which was -6 lower than the previous day. The implied volatity was 24.54, the open interest changed by 0 which decreased total open position to 4

On 19 Nov PHOENIXLTD was trading at 1715.10. The strike last trading price was 87.9, which was 19.55 higher than the previous day. The implied volatity was 26.08, the open interest changed by 0 which decreased total open position to 5

On 18 Nov PHOENIXLTD was trading at 1724.10. The strike last trading price was 69.7, which was -15.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov PHOENIXLTD was trading at 1745.60. The strike last trading price was 69.7, which was -15.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov PHOENIXLTD was trading at 1736.40. The strike last trading price was 69.7, which was -15.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov PHOENIXLTD was trading at 1714.80. The strike last trading price was 69.7, which was -15.4 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 69.7, which was -15.4 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 7 Nov PHOENIXLTD was trading at 1773.30. The strike last trading price was 69.7, which was -15.4 lower than the previous day. The implied volatity was 27.34, the open interest changed by -3 which decreased total open position to 4

On 6 Nov PHOENIXLTD was trading at 1744.80. The strike last trading price was 85.1, which was 5.4 higher than the previous day. The implied volatity was 28.89, the open interest changed by 0 which decreased total open position to 6

On 4 Nov PHOENIXLTD was trading at 1767.70. The strike last trading price was 79.7, which was -18.5 lower than the previous day. The implied volatity was 30.84, the open interest changed by 3 which increased total open position to 5

On 3 Nov PHOENIXLTD was trading at 1746.50. The strike last trading price was 98.2, which was -59.35 lower than the previous day. The implied volatity was 35.43, 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 157.55, 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

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