PHOENIXLTD

The Phoenix Mills Ltd

1903.4 +30.70 (1.64%)

L: 1860.3 H: 1908.9

Back to Option Chain

Historical option data for PHOENIXLTD
02 Jan 2026 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 27-JAN-2026 1780 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Jan	1903.40	69.5 ₹ 24,325	-6.25 -2187.50	-	0 0	0 0	9 3,150

1 Jan	1872.70	69.5 ₹ 24,325	-6.25 -2187.50	-	0 0	0 0	9 3,150
31 Dec	1853.50	69.5 ₹ 24,325	-6.25 -2187.50	-	0 0	0 0	0 0
30 Dec	1851.60	69.5 ₹ 24,325	-6.25 -2187.50	-	0 0	0 0	9 3,150
29 Dec	1851.80	69.5 ₹ 24,325	-6.25 -2187.50	-	0 0	0 0	9 3,150
26 Dec	1850.40	69.5 ₹ 24,325	-6.25 -2187.50	-	0 0	0 0	9 3,150
24 Dec	1853.40	69.5 ₹ 24,325	-6.25 -2187.50	-	0 0	0 0	9 3,150
23 Dec	1842.40	69.5 ₹ 24,325	-6.25 -2187.50	-	0 0	0 0	0 0
22 Dec	1847.00	69.5 ₹ 24,325	-6.25 -2187.50	-	0 0	0 0	9 3,150
19 Dec	1831.30	69.5 ₹ 24,325	-6.25 -2187.50	-	0 0	0 0	9 3,150
18 Dec	1798.00	69.5 ₹ 24,325	-6.25 -2187.50	-	0 0	0 0	9 3,150
17 Dec	1781.50	69.5 ₹ 24,325	-6.25 -2187.50	-	0 0	0 0	9 3,150
16 Dec	1781.00	69.5 ₹ 24,325	-6.25 -2187.50	24.30	6 2,100	2 700	7 2,450
15 Dec	1789.40	75.75 ₹ 26,512.5	-33.3 -11655.00	24.33	5 1,750	4 1,400	4 1,400
12 Dec	1770.90	109.05 ₹ 38,167.5	0 0.00	-	0 0	0 0	0 0
11 Dec	1743.80	109.05 ₹ 38,167.5	0 0.00	0.78	0 0	0 0	0 0
10 Dec	1737.80	109.05 ₹ 38,167.5	0 0.00	1.05	0 0	0 0	0 0
9 Dec	1739.20	109.05 ₹ 38,167.5	0 0.00	1.05	0 0	0 0	0 0
8 Dec	1721.10	109.05 ₹ 38,167.5	0 0.00	1.82	0 0	0 0	0 0
5 Dec	1725.10	109.05 ₹ 38,167.5	0 0.00	1.50	0 0	0 0	0 0
4 Dec	1734.10	109.05 ₹ 38,167.5	0 0.00	0.92	0 0	0 0	0 0
3 Dec	1721.20	109.05 ₹ 38,167.5	0 0.00	1.36	0 0	0 0	0 0
2 Dec	1731.20	109.05 ₹ 38,167.5	0 0.00	1.02	0 0	0 0	0 0
1 Dec	1729.90	109.05 ₹ 38,167.5	0 0.00	0.79	0 0	0 0	0 0
28 Nov	1736.80	109.05 ₹ 38,167.5	0 0.00	0.71	0 0	0 0	0 0
27 Nov	1741.00	109.05 ₹ 38,167.5	0 0.00	0.40	0 0	0 0	0 0
26 Nov	1751.70	109.05 ₹ 38,167.5	0 0.00	0.33	0 0	0 0	0 0

For The Phoenix Mills Ltd - strike price 1780 expiring on 27JAN2026

Delta for 1780 CE is -

Historical price for 1780 CE is as follows

On 2 Jan PHOENIXLTD was trading at 1903.40. The strike last trading price was 69.5, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 1 Jan PHOENIXLTD was trading at 1872.70. The strike last trading price was 69.5, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 31 Dec PHOENIXLTD was trading at 1853.50. The strike last trading price was 69.5, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Dec PHOENIXLTD was trading at 1851.60. The strike last trading price was 69.5, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 29 Dec PHOENIXLTD was trading at 1851.80. The strike last trading price was 69.5, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 26 Dec PHOENIXLTD was trading at 1850.40. The strike last trading price was 69.5, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 24 Dec PHOENIXLTD was trading at 1853.40. The strike last trading price was 69.5, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 23 Dec PHOENIXLTD was trading at 1842.40. The strike last trading price was 69.5, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Dec PHOENIXLTD was trading at 1847.00. The strike last trading price was 69.5, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 19 Dec PHOENIXLTD was trading at 1831.30. The strike last trading price was 69.5, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 18 Dec PHOENIXLTD was trading at 1798.00. The strike last trading price was 69.5, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 17 Dec PHOENIXLTD was trading at 1781.50. The strike last trading price was 69.5, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 16 Dec PHOENIXLTD was trading at 1781.00. The strike last trading price was 69.5, which was -6.25 lower than the previous day. The implied volatity was 24.30, the open interest changed by 2 which increased total open position to 7

On 15 Dec PHOENIXLTD was trading at 1789.40. The strike last trading price was 75.75, which was -33.3 lower than the previous day. The implied volatity was 24.33, the open interest changed by 4 which increased total open position to 4

On 12 Dec PHOENIXLTD was trading at 1770.90. The strike last trading price was 109.05, 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 11 Dec PHOENIXLTD was trading at 1743.80. The strike last trading price was 109.05, which was 0 lower than the previous day. The implied volatity was 0.78, the open interest changed by 0 which decreased total open position to 0

On 10 Dec PHOENIXLTD was trading at 1737.80. The strike last trading price was 109.05, which was 0 lower than the previous day. The implied volatity was 1.05, the open interest changed by 0 which decreased total open position to 0

On 9 Dec PHOENIXLTD was trading at 1739.20. The strike last trading price was 109.05, which was 0 lower than the previous day. The implied volatity was 1.05, 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 109.05, which was 0 lower than the previous day. The implied volatity was 1.82, the open interest changed by 0 which decreased total open position to 0

On 5 Dec PHOENIXLTD was trading at 1725.10. The strike last trading price was 109.05, which was 0 lower than the previous day. The implied volatity was 1.50, the open interest changed by 0 which decreased total open position to 0

On 4 Dec PHOENIXLTD was trading at 1734.10. The strike last trading price was 109.05, which was 0 lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0

On 3 Dec PHOENIXLTD was trading at 1721.20. The strike last trading price was 109.05, which was 0 lower than the previous day. The implied volatity was 1.36, 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 109.05, which was 0 lower than the previous day. The implied volatity was 1.02, 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 109.05, which was 0 lower than the previous day. The implied volatity was 0.79, 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 109.05, which was 0 lower than the previous day. The implied volatity was 0.71, 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 109.05, which was 0 lower than the previous day. The implied volatity was 0.40, 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 109.05, which was 0 lower than the previous day. The implied volatity was 0.33, the open interest changed by 0 which decreased total open position to 0

PHOENIXLTD 27JAN2026 1780 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Jan	1903.40	12.2 ₹ 4,270	-3.2 -1120.00	-	0 0	0 0	8 2,800
1 Jan	1872.70	12.2 ₹ 4,270	-3.2 -1120.00	23.40	11 3,850	4 1,400	9 3,150
31 Dec	1853.50	15.4 ₹ 5,390	-123.35 -43172.50	23.41	8 2,800	4 1,400	4 1,400
30 Dec	1851.60	138.75 ₹ 48,562.5	0 0.00	4.62	0 0	0 0	0 0
29 Dec	1851.80	138.75 ₹ 48,562.5	0 0.00	4.49	0 0	0 0	0 0
26 Dec	1850.40	138.75 ₹ 48,562.5	0 0.00	4.48	0 0	0 0	0 0
24 Dec	1853.40	138.75 ₹ 48,562.5	0 0.00	4.62	0 0	0 0	0 0
23 Dec	1842.40	138.75 ₹ 48,562.5	0 0.00	4.00	0 0	0 0	0 0
22 Dec	1847.00	138.75 ₹ 48,562.5	0 0.00	-	0 0	0 0	0 0
19 Dec	1831.30	138.75 ₹ 48,562.5	0 0.00	-	0 0	0 0	0 0
18 Dec	1798.00	138.75 ₹ 48,562.5	0 0.00	1.90	0 0	0 0	0 0
17 Dec	1781.50	138.75 ₹ 48,562.5	0 0.00	-	0 0	0 0	0 0
16 Dec	1781.00	138.75 ₹ 48,562.5	0 0.00	-	0 0	0 0	0 0
15 Dec	1789.40	138.75 ₹ 48,562.5	0 0.00	1.43	0 0	0 0	0 0
12 Dec	1770.90	138.75 ₹ 48,562.5	0 0.00	0.63	0 0	0 0	0 0
11 Dec	1743.80	138.75 ₹ 48,562.5	0 0.00	-	0 0	0 0	0 0
10 Dec	1737.80	138.75 ₹ 48,562.5	0 0.00	-	0 0	0 0	0 0
9 Dec	1739.20	138.75 ₹ 48,562.5	0 0.00	-	0 0	0 0	0 0
8 Dec	1721.10	138.75 ₹ 48,562.5	0 0.00	-	0 0	0 0	0 0
5 Dec	1725.10	138.75 ₹ 48,562.5	0 0.00	-	0 0	0 0	0 0
4 Dec	1734.10	138.75 ₹ 48,562.5	0 0.00	-	0 0	0 0	0 0
3 Dec	1721.20	138.75 ₹ 48,562.5	0 0.00	-	0 0	0 0	0 0
2 Dec	1731.20	138.75 ₹ 48,562.5	0 0.00	-	0 0	0 0	0 0
1 Dec	1729.90	138.75 ₹ 48,562.5	0 0.00	-	0 0	0 0	0 0
28 Nov	1736.80	138.75 ₹ 48,562.5	0 0.00	-	0 0	0 0	0 0
27 Nov	1741.00	138.75 ₹ 48,562.5	0 0.00	-	0 0	0 0	0 0
26 Nov	1751.70	138.75 ₹ 48,562.5	0 0.00	-	0 0	0 0	0 0

For The Phoenix Mills Ltd - strike price 1780 expiring on 27JAN2026

Delta for 1780 PE is -

Historical price for 1780 PE is as follows

On 2 Jan PHOENIXLTD was trading at 1903.40. The strike last trading price was 12.2, which was -3.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 1 Jan PHOENIXLTD was trading at 1872.70. The strike last trading price was 12.2, which was -3.2 lower than the previous day. The implied volatity was 23.40, the open interest changed by 4 which increased total open position to 9

On 31 Dec PHOENIXLTD was trading at 1853.50. The strike last trading price was 15.4, which was -123.35 lower than the previous day. The implied volatity was 23.41, the open interest changed by 4 which increased total open position to 4

On 30 Dec PHOENIXLTD was trading at 1851.60. The strike last trading price was 138.75, which was 0 lower than the previous day. The implied volatity was 4.62, the open interest changed by 0 which decreased total open position to 0

On 29 Dec PHOENIXLTD was trading at 1851.80. The strike last trading price was 138.75, 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 26 Dec PHOENIXLTD was trading at 1850.40. The strike last trading price was 138.75, which was 0 lower than the previous day. The implied volatity was 4.48, the open interest changed by 0 which decreased total open position to 0

On 24 Dec PHOENIXLTD was trading at 1853.40. The strike last trading price was 138.75, which was 0 lower than the previous day. The implied volatity was 4.62, the open interest changed by 0 which decreased total open position to 0

On 23 Dec PHOENIXLTD was trading at 1842.40. The strike last trading price was 138.75, which was 0 lower than the previous day. The implied volatity was 4.00, the open interest changed by 0 which decreased total open position to 0

On 22 Dec PHOENIXLTD was trading at 1847.00. The strike last trading price was 138.75, 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 Dec PHOENIXLTD was trading at 1831.30. The strike last trading price was 138.75, 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 Dec PHOENIXLTD was trading at 1798.00. The strike last trading price was 138.75, which was 0 lower than the previous day. The implied volatity was 1.90, the open interest changed by 0 which decreased total open position to 0

On 17 Dec PHOENIXLTD was trading at 1781.50. The strike last trading price was 138.75, 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 Dec PHOENIXLTD was trading at 1781.00. The strike last trading price was 138.75, 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 15 Dec PHOENIXLTD was trading at 1789.40. The strike last trading price was 138.75, which was 0 lower than the previous day. The implied volatity was 1.43, the open interest changed by 0 which decreased total open position to 0

On 12 Dec PHOENIXLTD was trading at 1770.90. The strike last trading price was 138.75, which was 0 lower than the previous day. The implied volatity was 0.63, the open interest changed by 0 which decreased total open position to 0

On 11 Dec PHOENIXLTD was trading at 1743.80. The strike last trading price was 138.75, 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 10 Dec PHOENIXLTD was trading at 1737.80. The strike last trading price was 138.75, 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 Dec PHOENIXLTD was trading at 1739.20. The strike last trading price was 138.75, 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 Dec PHOENIXLTD was trading at 1721.10. The strike last trading price was 138.75, 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 5 Dec PHOENIXLTD was trading at 1725.10. The strike last trading price was 138.75, 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 Dec PHOENIXLTD was trading at 1734.10. The strike last trading price was 138.75, 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 3 Dec PHOENIXLTD was trading at 1721.20. The strike last trading price was 138.75, 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 Dec PHOENIXLTD was trading at 1731.20. The strike last trading price was 138.75, 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 Dec PHOENIXLTD was trading at 1729.90. The strike last trading price was 138.75, 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 28 Nov PHOENIXLTD was trading at 1736.80. The strike last trading price was 138.75, 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 Nov PHOENIXLTD was trading at 1741.00. The strike last trading price was 138.75, 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 26 Nov PHOENIXLTD was trading at 1751.70. The strike last trading price was 138.75, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD