Historical option data for PHOENIXLTD
23 Jun 2026 01:26 PM IST
| PHOENIXLTD 30-Jun-2026 (7d) 1820 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.78
Vega: 0.01
Theta: -1.14
Gamma: 0.00546
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 1847.00 | 47.6 | -18.4 (-27.88%) | 20.26 | 2 | 0 | 46 | |||||||||
| 22 Jun | 1871.10 | 65.6 | -0.4 (-0.61%) | 18.74 | 9 | 0 | 46 | |||||||||
| 19 Jun | 1881.10 | 65.6 | -2.4 (-3.53%) | 18.74 | 9 | 0 | 47 | |||||||||
| 18 Jun | 1853.70 | 67.65 | -0.35 (-0.51%) | 26.4 | 10 | 0 | 47 | |||||||||
| 17 Jun | 1869.10 | 67.65 | -0.35 (-0.51%) | 26.4 | 10 | 2 | 47 | |||||||||
| 16 Jun | 1868.20 | 67.9 | 8.9 (15.08%) | 24.66 | 86 | 3 | 46 | |||||||||
| 15 Jun | 1846.90 | 62 | 41 (195.24%) | 27.29 | 284 | -11 | 44 | |||||||||
| 12 Jun | 1757.60 | 22 | 7 (46.67%) | 28.01 | 53 | -7 | 54 | |||||||||
| 11 Jun | 1732.80 | 15.4 | -11.6 (-42.96%) | 27.47 | 49 | -14 | 62 | |||||||||
| 10 Jun | 1765.70 | 24 | -6 (-20.00%) | 26.6 | 365 | 35 | 74 | |||||||||
| 9 Jun | 1754.10 | 30.35 | 0.35 (1.17%) | 28.84 | 19 | 0 | 39 | |||||||||
| 8 Jun | 1741.50 | 30.35 | 1.35 (4.66%) | 28.84 | 19 | -4 | 39 | |||||||||
| 5 Jun | 1751.10 | 26.85 | 2.85 (11.88%) | 29.48 | 30 | 10 | 42 | |||||||||
| 4 Jun | 1729.20 | 24 | 0 (0.00%) | 30.54 | 31 | 0 | 32 | |||||||||
| 3 Jun | 1710.40 | 24 | 3 (14.29%) | 30.54 | 31 | -18 | 32 | |||||||||
| 2 Jun | 1706.80 | 21.5 | -10.5 (-32.81%) | 30.63 | 31 | 7 | 51 | |||||||||
| 1 Jun | 1747.80 | 31.55 | -10.25 (-24.52%) | 29.48 | 15 | 11 | 43 | |||||||||
| 29 May | 1771.20 | 38.35 | -13.25 (-25.68%) | 27.8 | 112 | 8 | 31 | |||||||||
| 27 May | 1771.80 | 51.6 | 0 (0.00%) | 27.06 | 33 | 0 | 23 | |||||||||
| 26 May | 1785.40 | 50.45 | -17.05 (-25.26%) | 27.06 | 33 | -7 | 24 | |||||||||
| 25 May | 1809.60 | 66.2 | -1.2 (-1.78%) | 29.89 | 26 | 23 | 30 | |||||||||
| 22 May | 1790.30 | 67.4 | 0 (0.00%) | 29.5 | 7 | 0 | 7 | |||||||||
| 21 May | 1795.70 | 63.55 | -34.5 (-35.19%) | 29.5 | 7 | 5 | 5 | |||||||||
| 18 May | 1724.60 | 0 | -98.05 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1738.50 | 0 | -98.05 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1760.30 | 0 | -98.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1738.40 | 0 | -98.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1731.00 | 0 | -98.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1810.90 | 0 | -98.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
For The Phoenix Mills Ltd - strike price 1820 expiring on 30JUN2026
Delta for 1820 CE is 0.78
Historical price for 1820 CE is as follows
On 23 Jun PHOENIXLTD was trading at 1847.00. The strike last trading price was 47.6, which was -18.4 lower than the previous day. The implied volatity was 20.26, the open interest changed by 0 which decreased total open position to 46
On 22 Jun PHOENIXLTD was trading at 1871.10. The strike last trading price was 65.6, which was -0.4 lower than the previous day. The implied volatity was 18.74, the open interest changed by 0 which decreased total open position to 46
On 19 Jun PHOENIXLTD was trading at 1881.10. The strike last trading price was 65.6, which was -2.4 lower than the previous day. The implied volatity was 18.74, the open interest changed by 0 which decreased total open position to 47
On 18 Jun PHOENIXLTD was trading at 1853.70. The strike last trading price was 67.65, which was -0.35 lower than the previous day. The implied volatity was 26.4, the open interest changed by 0 which decreased total open position to 47
On 17 Jun PHOENIXLTD was trading at 1869.10. The strike last trading price was 67.65, which was -0.35 lower than the previous day. The implied volatity was 26.4, the open interest changed by 2 which increased total open position to 47
On 16 Jun PHOENIXLTD was trading at 1868.20. The strike last trading price was 67.9, which was 8.9 higher than the previous day. The implied volatity was 24.66, the open interest changed by 3 which increased total open position to 46
On 15 Jun PHOENIXLTD was trading at 1846.90. The strike last trading price was 62, which was 41 higher than the previous day. The implied volatity was 27.29, the open interest changed by -11 which decreased total open position to 44
On 12 Jun PHOENIXLTD was trading at 1757.60. The strike last trading price was 22, which was 7 higher than the previous day. The implied volatity was 28.01, the open interest changed by -7 which decreased total open position to 54
On 11 Jun PHOENIXLTD was trading at 1732.80. The strike last trading price was 15.4, which was -11.6 lower than the previous day. The implied volatity was 27.47, the open interest changed by -14 which decreased total open position to 62
On 10 Jun PHOENIXLTD was trading at 1765.70. The strike last trading price was 24, which was -6 lower than the previous day. The implied volatity was 26.6, the open interest changed by 35 which increased total open position to 74
On 9 Jun PHOENIXLTD was trading at 1754.10. The strike last trading price was 30.35, which was 0.35 higher than the previous day. The implied volatity was 28.84, the open interest changed by 0 which decreased total open position to 39
On 8 Jun PHOENIXLTD was trading at 1741.50. The strike last trading price was 30.35, which was 1.35 higher than the previous day. The implied volatity was 28.84, the open interest changed by -4 which decreased total open position to 39
On 5 Jun PHOENIXLTD was trading at 1751.10. The strike last trading price was 26.85, which was 2.85 higher than the previous day. The implied volatity was 29.48, the open interest changed by 10 which increased total open position to 42
On 4 Jun PHOENIXLTD was trading at 1729.20. The strike last trading price was 24, which was 0 lower than the previous day. The implied volatity was 30.54, the open interest changed by 0 which decreased total open position to 32
On 3 Jun PHOENIXLTD was trading at 1710.40. The strike last trading price was 24, which was 3 higher than the previous day. The implied volatity was 30.54, the open interest changed by -18 which decreased total open position to 32
On 2 Jun PHOENIXLTD was trading at 1706.80. The strike last trading price was 21.5, which was -10.5 lower than the previous day. The implied volatity was 30.63, the open interest changed by 7 which increased total open position to 51
On 1 Jun PHOENIXLTD was trading at 1747.80. The strike last trading price was 31.55, which was -10.25 lower than the previous day. The implied volatity was 29.48, the open interest changed by 11 which increased total open position to 43
On 29 May PHOENIXLTD was trading at 1771.20. The strike last trading price was 38.35, which was -13.25 lower than the previous day. The implied volatity was 27.8, the open interest changed by 8 which increased total open position to 31
On 27 May PHOENIXLTD was trading at 1771.80. The strike last trading price was 51.6, which was 0 lower than the previous day. The implied volatity was 27.06, the open interest changed by 0 which decreased total open position to 23
On 26 May PHOENIXLTD was trading at 1785.40. The strike last trading price was 50.45, which was -17.05 lower than the previous day. The implied volatity was 27.06, the open interest changed by -7 which decreased total open position to 24
On 25 May PHOENIXLTD was trading at 1809.60. The strike last trading price was 66.2, which was -1.2 lower than the previous day. The implied volatity was 29.89, the open interest changed by 23 which increased total open position to 30
On 22 May PHOENIXLTD was trading at 1790.30. The strike last trading price was 67.4, which was 0 lower than the previous day. The implied volatity was 29.5, the open interest changed by 0 which decreased total open position to 7
On 21 May PHOENIXLTD was trading at 1795.70. The strike last trading price was 63.55, which was -34.5 lower than the previous day. The implied volatity was 29.5, the open interest changed by 5 which increased total open position to 5
On 18 May PHOENIXLTD was trading at 1724.60. The strike last trading price was 0, which was -98.05 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 -98.05 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 -98.05 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 -98.05 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 -98.05 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 -98.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| PHOENIXLTD 30-Jun-2026 (7d) 1820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.3
Vega: 0.01
Theta: -1.23
Gamma: 0.00573
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 1847.00 | 11.6 | 4.85 (71.85%) | 22.94 | 121 | 52 | 208 |
| 22 Jun | 1871.10 | 7 | -2.15 (-23.50%) | 22.08 | 132 | 8 | 155 |
| 19 Jun | 1881.10 | 7.5 | -6 (-44.44%) | 22.55 | 291 | -6 | 147 |
| 18 Jun | 1853.70 | 13.25 | -0.05 (-0.38%) | 20.95 | 128 | -22 | 153 |
| 17 Jun | 1869.10 | 12.55 | -3.15 (-20.06%) | 23.59 | 1,253 | 109 | 173 |
| 16 Jun | 1868.20 | 15.15 | -10.7 (-41.39%) | 25.11 | 193 | 29 | 64 |
| 15 Jun | 1846.90 | 24.25 | -73.75 (-75.26%) | 28.8 | 111 | 4 | 36 |
| 12 Jun | 1757.60 | 98 | 98 (31.63%) | 25.09 | 2 | 0 | 32 |
| 11 Jun | 1732.80 | 98 | 23.55 (31.63%) | 25.09 | 2 | 0 | 33 |
| 10 Jun | 1765.70 | 74.45 | -29.55 (-28.41%) | 28.27 | 91 | 13 | 33 |
| 9 Jun | 1754.10 | 104 | 104 | - | 2 | 0 | 20 |
| 8 Jun | 1741.50 | 104 | 104 | - | 2 | 0 | 20 |
| 5 Jun | 1751.10 | 104 | 104 | - | 2 | 0 | 20 |
| 4 Jun | 1729.20 | 104 | 104 (-2.85%) | 21.85 | 2 | 0 | 20 |
| 3 Jun | 1710.40 | 104 | -3.05 (-2.85%) | 21.85 | 2 | -1 | 21 |
| 2 Jun | 1706.80 | 107.05 | 18.3 (20.62%) | 23.71 | 4 | -2 | 21 |
| 1 Jun | 1747.80 | 89 | 17 (23.61%) | 24 | 3 | -1 | 21 |
| 29 May | 1771.20 | 76 | 5 (7.04%) | 23.08 | 39 | 15 | 24 |
| 27 May | 1771.80 | 71 | 71 (9.52%) | 26.58 | 17 | 0 | 9 |
| 26 May | 1785.40 | 69 | 6 (9.52%) | 26.58 | 17 | 0 | 10 |
| 25 May | 1809.60 | 62 | -14 (-18.42%) | 26.85 | 4 | 1 | 12 |
| 22 May | 1790.30 | 76 | -1 (-1.30%) | 25.83 | 18 | 6 | 11 |
| 21 May | 1795.70 | 77 | -61 (-44.20%) | 29.23 | 5 | 5 | 5 |
| 18 May | 1724.60 | 0 | -138 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1738.50 | 0 | -138 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1760.30 | 0 | -138 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1738.40 | 0 | -138 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1731.00 | 0 | -138 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1810.90 | 0 | -138 (-100.00%) | 0 | 0 | 0 | 0 |
For The Phoenix Mills Ltd - strike price 1820 expiring on 30JUN2026
Delta for 1820 PE is -0.3
Historical price for 1820 PE is as follows
On 23 Jun PHOENIXLTD was trading at 1847.00. The strike last trading price was 11.6, which was 4.85 higher than the previous day. The implied volatity was 22.94, the open interest changed by 52 which increased total open position to 208
On 22 Jun PHOENIXLTD was trading at 1871.10. The strike last trading price was 7, which was -2.15 lower than the previous day. The implied volatity was 22.08, the open interest changed by 8 which increased total open position to 155
On 19 Jun PHOENIXLTD was trading at 1881.10. The strike last trading price was 7.5, which was -6 lower than the previous day. The implied volatity was 22.55, the open interest changed by -6 which decreased total open position to 147
On 18 Jun PHOENIXLTD was trading at 1853.70. The strike last trading price was 13.25, which was -0.05 lower than the previous day. The implied volatity was 20.95, the open interest changed by -22 which decreased total open position to 153
On 17 Jun PHOENIXLTD was trading at 1869.10. The strike last trading price was 12.55, which was -3.15 lower than the previous day. The implied volatity was 23.59, the open interest changed by 109 which increased total open position to 173
On 16 Jun PHOENIXLTD was trading at 1868.20. The strike last trading price was 15.15, which was -10.7 lower than the previous day. The implied volatity was 25.11, the open interest changed by 29 which increased total open position to 64
On 15 Jun PHOENIXLTD was trading at 1846.90. The strike last trading price was 24.25, which was -73.75 lower than the previous day. The implied volatity was 28.8, the open interest changed by 4 which increased total open position to 36
On 12 Jun PHOENIXLTD was trading at 1757.60. The strike last trading price was 98, which was 98 higher than the previous day. The implied volatity was 25.09, the open interest changed by 0 which decreased total open position to 32
On 11 Jun PHOENIXLTD was trading at 1732.80. The strike last trading price was 98, which was 23.55 higher than the previous day. The implied volatity was 25.09, the open interest changed by 0 which decreased total open position to 33
On 10 Jun PHOENIXLTD was trading at 1765.70. The strike last trading price was 74.45, which was -29.55 lower than the previous day. The implied volatity was 28.27, the open interest changed by 13 which increased total open position to 33
On 9 Jun PHOENIXLTD was trading at 1754.10. The strike last trading price was 104, which was 104 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 8 Jun PHOENIXLTD was trading at 1741.50. The strike last trading price was 104, which was 104 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 5 Jun PHOENIXLTD was trading at 1751.10. The strike last trading price was 104, which was 104 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 4 Jun PHOENIXLTD was trading at 1729.20. The strike last trading price was 104, which was 104 higher than the previous day. The implied volatity was 21.85, the open interest changed by 0 which decreased total open position to 20
On 3 Jun PHOENIXLTD was trading at 1710.40. The strike last trading price was 104, which was -3.05 lower than the previous day. The implied volatity was 21.85, the open interest changed by -1 which decreased total open position to 21
On 2 Jun PHOENIXLTD was trading at 1706.80. The strike last trading price was 107.05, which was 18.3 higher than the previous day. The implied volatity was 23.71, the open interest changed by -2 which decreased total open position to 21
On 1 Jun PHOENIXLTD was trading at 1747.80. The strike last trading price was 89, which was 17 higher than the previous day. The implied volatity was 24, the open interest changed by -1 which decreased total open position to 21
On 29 May PHOENIXLTD was trading at 1771.20. The strike last trading price was 76, which was 5 higher than the previous day. The implied volatity was 23.08, the open interest changed by 15 which increased total open position to 24
On 27 May PHOENIXLTD was trading at 1771.80. The strike last trading price was 71, which was 71 higher than the previous day. The implied volatity was 26.58, the open interest changed by 0 which decreased total open position to 9
On 26 May PHOENIXLTD was trading at 1785.40. The strike last trading price was 69, which was 6 higher than the previous day. The implied volatity was 26.58, the open interest changed by 0 which decreased total open position to 10
On 25 May PHOENIXLTD was trading at 1809.60. The strike last trading price was 62, which was -14 lower than the previous day. The implied volatity was 26.85, the open interest changed by 1 which increased total open position to 12
On 22 May PHOENIXLTD was trading at 1790.30. The strike last trading price was 76, which was -1 lower than the previous day. The implied volatity was 25.83, the open interest changed by 6 which increased total open position to 11
On 21 May PHOENIXLTD was trading at 1795.70. The strike last trading price was 77, which was -61 lower than the previous day. The implied volatity was 29.23, the open interest changed by 5 which increased total open position to 5
On 18 May PHOENIXLTD was trading at 1724.60. The strike last trading price was 0, which was -138 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 -138 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 -138 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 -138 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 -138 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 -138 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
