Historical option data for PHOENIXLTD
16 Jun 2026 04:10 PM IST
| PHOENIXLTD 30-Jun-2026 (13d) 1800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0.01
Theta: -0.86
Gamma: 0.00313
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Jun | 1868.20 | 81.9 | 8.9 (12.19%) | 22.95 | 304 | 16 | 188 | |||||||||
| 15 Jun | 1846.90 | 81.15 | 53.15 (189.82%) | 31.89 | 723 | -109 | 172 | |||||||||
| 12 Jun | 1757.60 | 26 | 5 (23.81%) | 28.12 | 443 | 36 | 282 | |||||||||
| 11 Jun | 1732.80 | 21.3 | -12.7 (-37.35%) | 28.22 | 132 | -6 | 241 | |||||||||
| 10 Jun | 1765.70 | 29.75 | -2.25 (-7.03%) | 25.87 | 1,925 | 3 | 246 | |||||||||
| 9 Jun | 1754.10 | 29.4 | 0.4 (1.38%) | 28.26 | 138 | 17 | 243 | |||||||||
| 8 Jun | 1741.50 | 24.85 | -11.15 (-30.97%) | 30.74 | 202 | -2 | 225 | |||||||||
| 5 Jun | 1751.10 | 35.4 | 5.4 (18.00%) | 29.77 | 1,562 | 19 | 224 | |||||||||
| 4 Jun | 1729.20 | 29.5 | 3.5 (13.46%) | 27.64 | 207 | -9 | 208 | |||||||||
| 3 Jun | 1710.40 | 25.4 | -1.6 (-5.93%) | 29.21 | 390 | -5 | 217 | |||||||||
| 2 Jun | 1706.80 | 26.55 | -11.45 (-30.13%) | 30.5 | 308 | 20 | 225 | |||||||||
| 1 Jun | 1747.80 | 36.65 | -14.65 (-28.56%) | 27.98 | 122 | 26 | 206 | |||||||||
| 29 May | 1771.20 | 44.35 | -9.55 (-17.72%) | 26.82 | 478 | 3 | 181 | |||||||||
| 27 May | 1771.80 | 53.25 | -8.9 (-14.32%) | 28.4 | 179 | 48 | 178 | |||||||||
| 26 May | 1785.40 | 60 | -17.45 (-22.53%) | 27.13 | 132 | 3 | 128 | |||||||||
| 25 May | 1809.60 | 75 | 6.35 (9.25%) | 29.2 | 214 | 83 | 124 | |||||||||
| 22 May | 1790.30 | 70.85 | 5.6 (8.58%) | 28.47 | 26 | 16 | 40 | |||||||||
| 21 May | 1795.70 | 65.25 | 27.65 (73.54%) | 26.27 | 34 | 26 | 26 | |||||||||
| 18 May | 1724.60 | 0 | -37.6 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1738.50 | 0 | -37.6 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1760.30 | 0 | -37.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1738.40 | 0 | -37.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1731.00 | 0 | -37.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1810.90 | 0 | -37.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 29 Apr | 1790.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 1761.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1745.10 | 0 | 0 (0.00%) | 0.89 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1709.90 | 0 | 0 (0.00%) | 1.71 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1713.10 | 0 | 0 (0.00%) | 1.29 | 0 | 0 | 0 | |||||||||
For The Phoenix Mills Ltd - strike price 1800 expiring on 30JUN2026
Delta for 1800 CE is 0.82
Historical price for 1800 CE is as follows
On 16 Jun PHOENIXLTD was trading at 1868.20. The strike last trading price was 81.9, which was 8.9 higher than the previous day. The implied volatity was 22.95, the open interest changed by 16 which increased total open position to 188
On 15 Jun PHOENIXLTD was trading at 1846.90. The strike last trading price was 81.15, which was 53.15 higher than the previous day. The implied volatity was 31.89, the open interest changed by -109 which decreased total open position to 172
On 12 Jun PHOENIXLTD was trading at 1757.60. The strike last trading price was 26, which was 5 higher than the previous day. The implied volatity was 28.12, the open interest changed by 36 which increased total open position to 282
On 11 Jun PHOENIXLTD was trading at 1732.80. The strike last trading price was 21.3, which was -12.7 lower than the previous day. The implied volatity was 28.22, the open interest changed by -6 which decreased total open position to 241
On 10 Jun PHOENIXLTD was trading at 1765.70. The strike last trading price was 29.75, which was -2.25 lower than the previous day. The implied volatity was 25.87, the open interest changed by 3 which increased total open position to 246
On 9 Jun PHOENIXLTD was trading at 1754.10. The strike last trading price was 29.4, which was 0.4 higher than the previous day. The implied volatity was 28.26, the open interest changed by 17 which increased total open position to 243
On 8 Jun PHOENIXLTD was trading at 1741.50. The strike last trading price was 24.85, which was -11.15 lower than the previous day. The implied volatity was 30.74, the open interest changed by -2 which decreased total open position to 225
On 5 Jun PHOENIXLTD was trading at 1751.10. The strike last trading price was 35.4, which was 5.4 higher than the previous day. The implied volatity was 29.77, the open interest changed by 19 which increased total open position to 224
On 4 Jun PHOENIXLTD was trading at 1729.20. The strike last trading price was 29.5, which was 3.5 higher than the previous day. The implied volatity was 27.64, the open interest changed by -9 which decreased total open position to 208
On 3 Jun PHOENIXLTD was trading at 1710.40. The strike last trading price was 25.4, which was -1.6 lower than the previous day. The implied volatity was 29.21, the open interest changed by -5 which decreased total open position to 217
On 2 Jun PHOENIXLTD was trading at 1706.80. The strike last trading price was 26.55, which was -11.45 lower than the previous day. The implied volatity was 30.5, the open interest changed by 20 which increased total open position to 225
On 1 Jun PHOENIXLTD was trading at 1747.80. The strike last trading price was 36.65, which was -14.65 lower than the previous day. The implied volatity was 27.98, the open interest changed by 26 which increased total open position to 206
On 29 May PHOENIXLTD was trading at 1771.20. The strike last trading price was 44.35, which was -9.55 lower than the previous day. The implied volatity was 26.82, the open interest changed by 3 which increased total open position to 181
On 27 May PHOENIXLTD was trading at 1771.80. The strike last trading price was 53.25, which was -8.9 lower than the previous day. The implied volatity was 28.4, the open interest changed by 48 which increased total open position to 178
On 26 May PHOENIXLTD was trading at 1785.40. The strike last trading price was 60, which was -17.45 lower than the previous day. The implied volatity was 27.13, the open interest changed by 3 which increased total open position to 128
On 25 May PHOENIXLTD was trading at 1809.60. The strike last trading price was 75, which was 6.35 higher than the previous day. The implied volatity was 29.2, the open interest changed by 83 which increased total open position to 124
On 22 May PHOENIXLTD was trading at 1790.30. The strike last trading price was 70.85, which was 5.6 higher than the previous day. The implied volatity was 28.47, the open interest changed by 16 which increased total open position to 40
On 21 May PHOENIXLTD was trading at 1795.70. The strike last trading price was 65.25, which was 27.65 higher than the previous day. The implied volatity was 26.27, the open interest changed by 26 which increased total open position to 26
On 18 May PHOENIXLTD was trading at 1724.60. The strike last trading price was 0, which was -37.6 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 -37.6 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 -37.6 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 -37.6 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 -37.6 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 -37.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 29 Apr PHOENIXLTD was trading at 1790.30. 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 28 Apr PHOENIXLTD was trading at 1761.90. 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 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 0.89, 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 1.71, 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 1.29, the open interest changed by 0 which decreased total open position to 0
| PHOENIXLTD 30-Jun-2026 (13d) 1800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 0.01
Theta: -0.67
Gamma: 0.00329
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Jun | 1868.20 | 10.3 | -9.6 (-48.24%) | 23.46 | 855 | 209 | 361 |
| 15 Jun | 1846.90 | 18.75 | -51.15 (-73.18%) | 29.46 | 239 | 8 | 139 |
| 12 Jun | 1757.60 | 69.9 | 69.9 (10.34%) | 27.1 | 15 | 0 | 131 |
| 11 Jun | 1732.80 | 69.9 | 6.55 (10.34%) | 27.1 | 15 | -9 | 131 |
| 10 Jun | 1765.70 | 64.7 | -1.65 (-2.49%) | 28.82 | 360 | 74 | 140 |
| 9 Jun | 1754.10 | 69.65 | 0.15 (0.22%) | 24.74 | 11 | -3 | 67 |
| 8 Jun | 1741.50 | 69.5 | -6.95 (-9.09%) | 28.19 | 1 | 0 | 69 |
| 5 Jun | 1751.10 | 77.7 | -24 (-23.60%) | 25.99 | 20 | 3 | 69 |
| 4 Jun | 1729.20 | 101.7 | 101.7 (9.59%) | 23.54 | 9 | 0 | 66 |
| 3 Jun | 1710.40 | 101.7 | 8.9 (9.59%) | 23.54 | 9 | -3 | 67 |
| 2 Jun | 1706.80 | 92.8 | 17.15 (22.67%) | 24.49 | 23 | -6 | 70 |
| 1 Jun | 1747.80 | 76 | 21 (38.18%) | 25.32 | 48 | -10 | 77 |
| 29 May | 1771.20 | 55 | -11 (-16.67%) | 25.62 | 144 | 31 | 87 |
| 27 May | 1771.80 | 63 | 2 (3.28%) | 25.23 | 79 | -1 | 57 |
| 26 May | 1785.40 | 60 | 6 (11.11%) | 25.53 | 71 | 20 | 58 |
| 25 May | 1809.60 | 55 | -9 (-14.06%) | 27.81 | 46 | 36 | 37 |
| 22 May | 1790.30 | 64 | -235 (-78.60%) | 26.18 | 3 | 2 | 2 |
| 21 May | 1795.70 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 1724.60 | 0 | -299.05 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1738.50 | 0 | -299.05 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1760.30 | 0 | -299.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1738.40 | 0 | -299.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1731.00 | 0 | -299.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1810.90 | 0 | -299.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 29 Apr | 1790.30 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 1761.90 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1745.10 | 0 | 0 (0.00%) | - | 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 |
For The Phoenix Mills Ltd - strike price 1800 expiring on 30JUN2026
Delta for 1800 PE is -0.21
Historical price for 1800 PE is as follows
On 16 Jun PHOENIXLTD was trading at 1868.20. The strike last trading price was 10.3, which was -9.6 lower than the previous day. The implied volatity was 23.46, the open interest changed by 209 which increased total open position to 361
On 15 Jun PHOENIXLTD was trading at 1846.90. The strike last trading price was 18.75, which was -51.15 lower than the previous day. The implied volatity was 29.46, the open interest changed by 8 which increased total open position to 139
On 12 Jun PHOENIXLTD was trading at 1757.60. The strike last trading price was 69.9, which was 69.9 higher than the previous day. The implied volatity was 27.1, the open interest changed by 0 which decreased total open position to 131
On 11 Jun PHOENIXLTD was trading at 1732.80. The strike last trading price was 69.9, which was 6.55 higher than the previous day. The implied volatity was 27.1, the open interest changed by -9 which decreased total open position to 131
On 10 Jun PHOENIXLTD was trading at 1765.70. The strike last trading price was 64.7, which was -1.65 lower than the previous day. The implied volatity was 28.82, the open interest changed by 74 which increased total open position to 140
On 9 Jun PHOENIXLTD was trading at 1754.10. The strike last trading price was 69.65, which was 0.15 higher than the previous day. The implied volatity was 24.74, the open interest changed by -3 which decreased total open position to 67
On 8 Jun PHOENIXLTD was trading at 1741.50. The strike last trading price was 69.5, which was -6.95 lower than the previous day. The implied volatity was 28.19, the open interest changed by 0 which decreased total open position to 69
On 5 Jun PHOENIXLTD was trading at 1751.10. The strike last trading price was 77.7, which was -24 lower than the previous day. The implied volatity was 25.99, the open interest changed by 3 which increased total open position to 69
On 4 Jun PHOENIXLTD was trading at 1729.20. The strike last trading price was 101.7, which was 101.7 higher than the previous day. The implied volatity was 23.54, the open interest changed by 0 which decreased total open position to 66
On 3 Jun PHOENIXLTD was trading at 1710.40. The strike last trading price was 101.7, which was 8.9 higher than the previous day. The implied volatity was 23.54, the open interest changed by -3 which decreased total open position to 67
On 2 Jun PHOENIXLTD was trading at 1706.80. The strike last trading price was 92.8, which was 17.15 higher than the previous day. The implied volatity was 24.49, the open interest changed by -6 which decreased total open position to 70
On 1 Jun PHOENIXLTD was trading at 1747.80. The strike last trading price was 76, which was 21 higher than the previous day. The implied volatity was 25.32, the open interest changed by -10 which decreased total open position to 77
On 29 May PHOENIXLTD was trading at 1771.20. The strike last trading price was 55, which was -11 lower than the previous day. The implied volatity was 25.62, the open interest changed by 31 which increased total open position to 87
On 27 May PHOENIXLTD was trading at 1771.80. The strike last trading price was 63, which was 2 higher than the previous day. The implied volatity was 25.23, the open interest changed by -1 which decreased total open position to 57
On 26 May PHOENIXLTD was trading at 1785.40. The strike last trading price was 60, which was 6 higher than the previous day. The implied volatity was 25.53, the open interest changed by 20 which increased total open position to 58
On 25 May PHOENIXLTD was trading at 1809.60. The strike last trading price was 55, which was -9 lower than the previous day. The implied volatity was 27.81, the open interest changed by 36 which increased total open position to 37
On 22 May PHOENIXLTD was trading at 1790.30. The strike last trading price was 64, which was -235 lower than the previous day. The implied volatity was 26.18, the open interest changed by 2 which increased total open position to 2
On 21 May PHOENIXLTD was trading at 1795.70. 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 18 May PHOENIXLTD was trading at 1724.60. The strike last trading price was 0, which was -299.05 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 -299.05 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 -299.05 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 -299.05 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 -299.05 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 -299.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 29 Apr PHOENIXLTD was trading at 1790.30. 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 28 Apr PHOENIXLTD was trading at 1761.90. 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 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 -, 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
