PHOENIXLTD

The Phoenix Mills Ltd

1789.4 +18.50 (1.04%)

L: 1746.1 H: 1799

Back to Option Chain

Historical option data for PHOENIXLTD
15 Dec 2025 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 30-DEC-2025 1820 CE
Delta: 0.40 Vega: 1.40 Theta: -1.26 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	1789.40	23.2 ₹ 8,120	5.65 1977.50	22.86	818 2,86,300	137 47,950	195 68,250
12 Dec	1770.90	16.35 ₹ 5,722.5	-67.35 -23572.50	20.64	83 29,050	57 19,950	57 19,950
11 Dec	1743.80	83.7 ₹ 29,295	0 0.00	5.04	0 0	0 0	0 0
10 Dec	1737.80	83.7 ₹ 29,295	0 0.00	5.43	0 0	0 0	0 0
9 Dec	1739.20	83.7 ₹ 29,295	0 0.00	4.96	0 0	0 0	0 0
8 Dec	1721.10	83.7 ₹ 29,295	0 0.00	6.04	0 0	0 0	0 0
5 Dec	1725.10	83.7 ₹ 29,295	0 0.00	5.27	0 0	0 0	0 0
4 Dec	1734.10	83.7 ₹ 29,295	0 0.00	4.38	0 0	0 0	0 0
3 Dec	1721.20	83.7 ₹ 29,295	0 0.00	4.97	0 0	0 0	0 0
2 Dec	1731.20	83.7 ₹ 29,295	0 0.00	4.20	0 0	0 0	0 0
1 Dec	1729.90	83.7 ₹ 29,295	0 0.00	3.95	0 0	0 0	0 0
28 Nov	1736.80	83.7 ₹ 29,295	0 0.00	3.81	0 0	0 0	0 0
27 Nov	1741.00	83.7 ₹ 29,295	0 0.00	3.29	0 0	0 0	0 0
26 Nov	1751.70	83.7 ₹ 29,295	0 0.00	3.15	0 0	0 0	0 0
25 Nov	1731.70	83.7 ₹ 29,295	0 0.00	3.51	0 0	0 0	0 0
24 Nov	1677.90	83.7 ₹ 29,295	0 0.00	6.45	0 0	0 0	0 0

21 Nov	1698.00	83.7 ₹ 29,295	0 0.00	5.10	0 0	0 0	0 0
20 Nov	1715.70	83.7 ₹ 29,295	0 0.00	4.02	0 0	0 0	0 0
19 Nov	1715.10	83.7 ₹ 29,295	0 0.00	4.23	0 0	0 0	0 0

For The Phoenix Mills Ltd - strike price 1820 expiring on 30DEC2025

Delta for 1820 CE is 0.40

Historical price for 1820 CE is as follows

On 15 Dec PHOENIXLTD was trading at 1789.40. The strike last trading price was 23.2, which was 5.65 higher than the previous day. The implied volatity was 22.86, the open interest changed by 137 which increased total open position to 195

On 12 Dec PHOENIXLTD was trading at 1770.90. The strike last trading price was 16.35, which was -67.35 lower than the previous day. The implied volatity was 20.64, the open interest changed by 57 which increased total open position to 57

On 11 Dec PHOENIXLTD was trading at 1743.80. The strike last trading price was 83.7, which was 0 lower than the previous day. The implied volatity was 5.04, 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 83.7, which was 0 lower than the previous day. The implied volatity was 5.43, 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 83.7, which was 0 lower than the previous day. The implied volatity was 4.96, 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 83.7, which was 0 lower than the previous day. The implied volatity was 6.04, 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 83.7, which was 0 lower than the previous day. The implied volatity was 5.27, 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 83.7, which was 0 lower than the previous day. The implied volatity was 4.38, 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 83.7, which was 0 lower than the previous day. The implied volatity was 4.97, 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 83.7, which was 0 lower than the previous day. The implied volatity was 4.20, 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 83.7, which was 0 lower than the previous day. The implied volatity was 3.95, 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 83.7, which was 0 lower than the previous day. The implied volatity was 3.81, 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 83.7, which was 0 lower than the previous day. The implied volatity was 3.29, 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 83.7, which was 0 lower than the previous day. The implied volatity was 3.15, the open interest changed by 0 which decreased total open position to 0

On 25 Nov PHOENIXLTD was trading at 1731.70. The strike last trading price was 83.7, which was 0 lower than the previous day. The implied volatity was 3.51, the open interest changed by 0 which decreased total open position to 0

On 24 Nov PHOENIXLTD was trading at 1677.90. The strike last trading price was 83.7, which was 0 lower than the previous day. The implied volatity was 6.45, the open interest changed by 0 which decreased total open position to 0

On 21 Nov PHOENIXLTD was trading at 1698.00. The strike last trading price was 83.7, which was 0 lower than the previous day. The implied volatity was 5.10, the open interest changed by 0 which decreased total open position to 0

On 20 Nov PHOENIXLTD was trading at 1715.70. The strike last trading price was 83.7, which was 0 lower than the previous day. The implied volatity was 4.02, the open interest changed by 0 which decreased total open position to 0

On 19 Nov PHOENIXLTD was trading at 1715.10. The strike last trading price was 83.7, which was 0 lower than the previous day. The implied volatity was 4.23, the open interest changed by 0 which decreased total open position to 0

PHOENIXLTD 30DEC2025 1820 PE
Delta: -0.60 Vega: 1.40 Theta: -0.73 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	1789.40	45.05 ₹ 15,767.5	-50.05 -17517.50	22.30	663 2,32,050	39 13,650	50 17,500
12 Dec	1770.90	95.1 ₹ 33,285	-87.55 -30642.50	-	0 0	0 0	11 3,850
11 Dec	1743.80	95.1 ₹ 33,285	-87.55 -30642.50	-	0 0	0 0	11 3,850
10 Dec	1737.80	95.1 ₹ 33,285	-87.55 -30642.50	-	0 0	0 0	11 3,850
9 Dec	1739.20	95.1 ₹ 33,285	-87.55 -30642.50	-	0 0	0 0	0 0
8 Dec	1721.10	95.1 ₹ 33,285	-87.55 -30642.50	-	0 0	0 0	11 3,850
5 Dec	1725.10	95.1 ₹ 33,285	-87.55 -30642.50	-	0 0	0 0	0 0
4 Dec	1734.10	95.1 ₹ 33,285	-87.55 -30642.50	-	0 0	0 0	0 0
3 Dec	1721.20	95.1 ₹ 33,285	-87.55 -30642.50	-	0 0	11 3,850	0 0
2 Dec	1731.20	95.1 ₹ 33,285	-87.55 -30642.50	25.37	11 3,850	0 0	0 0
1 Dec	1729.90	182.65 ₹ 63,927.5	0 0.00	-	0 0	0 0	0 0
28 Nov	1736.80	182.65 ₹ 63,927.5	0 0.00	-	0 0	0 0	0 0
27 Nov	1741.00	182.65 ₹ 63,927.5	0 0.00	-	0 0	0 0	0 0
26 Nov	1751.70	182.65 ₹ 63,927.5	0 0.00	-	0 0	0 0	0 0
25 Nov	1731.70	182.65 ₹ 63,927.5	0 0.00	-	0 0	0 0	0 0
24 Nov	1677.90	182.65 ₹ 63,927.5	0 0.00	-	0 0	0 0	0 0
21 Nov	1698.00	182.65 ₹ 63,927.5	0 0.00	-	0 0	0 0	0 0
20 Nov	1715.70	182.65 ₹ 63,927.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1715.10	182.65 ₹ 63,927.5	0 0.00	-	0 0	0 0	0 0

For The Phoenix Mills Ltd - strike price 1820 expiring on 30DEC2025

Delta for 1820 PE is -0.60

Historical price for 1820 PE is as follows

On 15 Dec PHOENIXLTD was trading at 1789.40. The strike last trading price was 45.05, which was -50.05 lower than the previous day. The implied volatity was 22.30, the open interest changed by 39 which increased total open position to 50

On 12 Dec PHOENIXLTD was trading at 1770.90. The strike last trading price was 95.1, which was -87.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 11 Dec PHOENIXLTD was trading at 1743.80. The strike last trading price was 95.1, which was -87.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 10 Dec PHOENIXLTD was trading at 1737.80. The strike last trading price was 95.1, which was -87.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 9 Dec PHOENIXLTD was trading at 1739.20. The strike last trading price was 95.1, which was -87.55 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 95.1, which was -87.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 5 Dec PHOENIXLTD was trading at 1725.10. The strike last trading price was 95.1, which was -87.55 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 95.1, which was -87.55 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 95.1, which was -87.55 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 2 Dec PHOENIXLTD was trading at 1731.20. The strike last trading price was 95.1, which was -87.55 lower than the previous day. The implied volatity was 25.37, 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 182.65, 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 182.65, 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 182.65, 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 182.65, 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 25 Nov PHOENIXLTD was trading at 1731.70. The strike last trading price was 182.65, 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 24 Nov PHOENIXLTD was trading at 1677.90. The strike last trading price was 182.65, 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 21 Nov PHOENIXLTD was trading at 1698.00. The strike last trading price was 182.65, 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 Nov PHOENIXLTD was trading at 1715.70. The strike last trading price was 182.65, 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 Nov PHOENIXLTD was trading at 1715.10. The strike last trading price was 182.65, 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

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD