Historical option data for PHOENIXLTD
26 May 2026 04:10 PM IST
| PHOENIXLTD 30-Jun-2026 (34d) 1800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0.02
Theta: -0.96
Gamma: 0.00264
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 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 0.52
Historical price for 1800 CE is as follows
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 (34d) 1800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.5
Vega: 0.02
Theta: -0.64
Gamma: 0.00281
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 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 -0.5
Historical price for 1800 PE is as follows
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
