PHOENIXLTD
The Phoenix Mills Ltd
Historical option data for PHOENIXLTD
29 Apr 2026 10:10 AM IST
| PHOENIXLTD 26-May-2026 (27d) 1800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.5
Vega: 0.02
Theta: -1.21
Gamma: 0.00263
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 1784.60 | 56.85 | 4.800000000000004 | 30.99 | 659 | -25 | 392 | |||||||||
| 28 Apr | 1761.90 | 51 | -24.450000000000003 | 31.13 | 1,944 | 312 | 419 | |||||||||
| 27 Apr | 1799.70 | 82 | 21.200000000000003 | 39.43 | 226 | 43 | 106 | |||||||||
| 24 Apr | 1775.90 | 60.5 | -4.5 | 30.52 | 82 | 32 | 62 | |||||||||
| 23 Apr | 1785.30 | 65 | -11.450000000000003 | 29.93 | 8 | 7 | 30 | |||||||||
| 22 Apr | 1809.40 | 76.45 | 5.75 | 30.41 | 22 | 13 | 22 | |||||||||
| 21 Apr | 1807.00 | 70 | -27.549999999999997 | 27.49 | 11 | 9 | 9 | |||||||||
| 20 Apr | 1767.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 1792.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1782.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 15 Apr | 1782.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1749.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1763.50 | 97.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1709.90 | 97.55 | 0 | 2.99 | 0 | 0 | 0 | |||||||||
| 20 Mar | 1543.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1575.60 | 0 | 0 | 5.38 | 0 | 0 | 0 | |||||||||
| 18 Mar | 1627.30 | 0 | 0 | 4.89 | 0 | 0 | 0 | |||||||||
| 17 Mar | 1595.80 | 0 | 0 | 5.89 | 0 | 0 | 0 | |||||||||
| 12 Mar | 1560.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1575.70 | 0 | 0 | 5.12 | 0 | 0 | 0 | |||||||||
| 10 Mar | 1605.50 | 0 | 0 | 5.29 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1578.40 | 0 | 0 | 5.2 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1603.90 | 0 | 0 | 5.06 | 0 | 0 | 0 | |||||||||
| 5 Mar | 1633.60 | 0 | 0 | 3.85 | 0 | 0 | 0 | |||||||||
| 4 Mar | 1611.00 | 0 | 0 | 4.65 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1648.60 | 0 | 0 | 3.37 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1658.60 | 0 | 0 | 3.06 | 0 | 0 | 0 | |||||||||
For The Phoenix Mills Ltd - strike price 1800 expiring on 26MAY2026
Delta for 1800 CE is 0.5
Historical price for 1800 CE is as follows
On 29 Apr PHOENIXLTD was trading at 1784.60. The strike last trading price was 56.85, which was 4.800000000000004 higher than the previous day. The implied volatity was 30.99, the open interest changed by -25 which decreased total open position to 392
On 28 Apr PHOENIXLTD was trading at 1761.90. The strike last trading price was 51, which was -24.450000000000003 lower than the previous day. The implied volatity was 31.13, the open interest changed by 312 which increased total open position to 419
On 27 Apr PHOENIXLTD was trading at 1799.70. The strike last trading price was 82, which was 21.200000000000003 higher than the previous day. The implied volatity was 39.43, the open interest changed by 43 which increased total open position to 106
On 24 Apr PHOENIXLTD was trading at 1775.90. The strike last trading price was 60.5, which was -4.5 lower than the previous day. The implied volatity was 30.52, the open interest changed by 32 which increased total open position to 62
On 23 Apr PHOENIXLTD was trading at 1785.30. The strike last trading price was 65, which was -11.450000000000003 lower than the previous day. The implied volatity was 29.93, the open interest changed by 7 which increased total open position to 30
On 22 Apr PHOENIXLTD was trading at 1809.40. The strike last trading price was 76.45, which was 5.75 higher than the previous day. The implied volatity was 30.41, the open interest changed by 13 which increased total open position to 22
On 21 Apr PHOENIXLTD was trading at 1807.00. The strike last trading price was 70, which was -27.549999999999997 lower than the previous day. The implied volatity was 27.49, the open interest changed by 9 which increased total open position to 9
On 20 Apr PHOENIXLTD was trading at 1767.90. 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 17 Apr PHOENIXLTD was trading at 1792.20. 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 16 Apr PHOENIXLTD was trading at 1782.30. 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 15 Apr PHOENIXLTD was trading at 1782.10. 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 13 Apr PHOENIXLTD was trading at 1749.90. 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 1763.50. The strike last trading price was 97.55, 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 Apr PHOENIXLTD was trading at 1709.90. The strike last trading price was 97.55, which was 0 lower than the previous day. The implied volatity was 2.99, the open interest changed by 0 which decreased total open position to 0
On 20 Mar PHOENIXLTD was trading at 1543.10. 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 19 Mar PHOENIXLTD was trading at 1575.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.38, the open interest changed by 0 which decreased total open position to 0
On 18 Mar PHOENIXLTD was trading at 1627.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.89, the open interest changed by 0 which decreased total open position to 0
On 17 Mar PHOENIXLTD was trading at 1595.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.89, the open interest changed by 0 which decreased total open position to 0
On 12 Mar PHOENIXLTD was trading at 1560.20. 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 11 Mar PHOENIXLTD was trading at 1575.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.12, the open interest changed by 0 which decreased total open position to 0
On 10 Mar PHOENIXLTD was trading at 1605.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.29, the open interest changed by 0 which decreased total open position to 0
On 9 Mar PHOENIXLTD was trading at 1578.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.2, the open interest changed by 0 which decreased total open position to 0
On 6 Mar PHOENIXLTD was trading at 1603.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.06, the open interest changed by 0 which decreased total open position to 0
On 5 Mar PHOENIXLTD was trading at 1633.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.85, the open interest changed by 0 which decreased total open position to 0
On 4 Mar PHOENIXLTD was trading at 1611.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.65, the open interest changed by 0 which decreased total open position to 0
On 2 Mar PHOENIXLTD was trading at 1648.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.37, the open interest changed by 0 which decreased total open position to 0
On 27 Feb PHOENIXLTD was trading at 1658.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.06, the open interest changed by 0 which decreased total open position to 0
| PHOENIXLTD 26-May-2026 (27d) 1800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.5
Vega: 0.02
Theta: -0.95
Gamma: 0.00259
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 1784.60 | 65.65 | -11.799999999999997 | 31.43 | 173 | 1 | 142 |
| 28 Apr | 1761.90 | 77.95 | 15 | 31.02 | 642 | 68 | 143 |
| 27 Apr | 1799.70 | 60 | -9.900000000000006 | 30.57 | 246 | 55 | 73 |
| 24 Apr | 1775.90 | 69 | -13 | 30.66 | 11 | 6 | 17 |
| 23 Apr | 1785.30 | 82 | -20.900000000000006 | 36.75 | 10 | 9 | 10 |
| 22 Apr | 1809.40 | 102.9 | 102.9 | 49.74 | 0 | 0 | 1 |
| 21 Apr | 1807.00 | 102.9 | -72.4 | 49.74 | 1 | 0 | 0 |
| 20 Apr | 1767.90 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 1792.20 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1782.30 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1782.10 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 1749.90 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1763.50 | 175.3 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 1709.90 | 175.3 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1543.10 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 1575.60 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1627.30 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1595.80 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1560.20 | - | - | - | 0 | 0 | 0 |
| 11 Mar | 1575.70 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1605.50 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1578.40 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1603.90 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1633.60 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1611.00 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1648.60 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1658.60 | 0 | 0 | - | 0 | 0 | 0 |
For The Phoenix Mills Ltd - strike price 1800 expiring on 26MAY2026
Delta for 1800 PE is -0.5
Historical price for 1800 PE is as follows
On 29 Apr PHOENIXLTD was trading at 1784.60. The strike last trading price was 65.65, which was -11.799999999999997 lower than the previous day. The implied volatity was 31.43, the open interest changed by 1 which increased total open position to 142
On 28 Apr PHOENIXLTD was trading at 1761.90. The strike last trading price was 77.95, which was 15 higher than the previous day. The implied volatity was 31.02, the open interest changed by 68 which increased total open position to 143
On 27 Apr PHOENIXLTD was trading at 1799.70. The strike last trading price was 60, which was -9.900000000000006 lower than the previous day. The implied volatity was 30.57, the open interest changed by 55 which increased total open position to 73
On 24 Apr PHOENIXLTD was trading at 1775.90. The strike last trading price was 69, which was -13 lower than the previous day. The implied volatity was 30.66, the open interest changed by 6 which increased total open position to 17
On 23 Apr PHOENIXLTD was trading at 1785.30. The strike last trading price was 82, which was -20.900000000000006 lower than the previous day. The implied volatity was 36.75, the open interest changed by 9 which increased total open position to 10
On 22 Apr PHOENIXLTD was trading at 1809.40. The strike last trading price was 102.9, which was 102.9 higher than the previous day. The implied volatity was 49.74, the open interest changed by 0 which decreased total open position to 1
On 21 Apr PHOENIXLTD was trading at 1807.00. The strike last trading price was 102.9, which was -72.4 lower than the previous day. The implied volatity was 49.74, the open interest changed by 0 which decreased total open position to 0
On 20 Apr PHOENIXLTD was trading at 1767.90. 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 17 Apr PHOENIXLTD was trading at 1792.20. 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 16 Apr PHOENIXLTD was trading at 1782.30. 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 15 Apr PHOENIXLTD was trading at 1782.10. 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 13 Apr PHOENIXLTD was trading at 1749.90. 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 1763.50. The strike last trading price was 175.3, 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 175.3, 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 20 Mar PHOENIXLTD was trading at 1543.10. 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 19 Mar PHOENIXLTD was trading at 1575.60. 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 Mar PHOENIXLTD was trading at 1627.30. 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 17 Mar PHOENIXLTD was trading at 1595.80. 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 12 Mar PHOENIXLTD was trading at 1560.20. 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 11 Mar PHOENIXLTD was trading at 1575.70. 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 10 Mar PHOENIXLTD was trading at 1605.50. 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 Mar PHOENIXLTD was trading at 1578.40. 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 6 Mar PHOENIXLTD was trading at 1603.90. 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 5 Mar PHOENIXLTD was trading at 1633.60. 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 4 Mar PHOENIXLTD was trading at 1611.00. 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
On 2 Mar PHOENIXLTD was trading at 1648.60. 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 27 Feb PHOENIXLTD was trading at 1658.60. 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
