Historical option data for PHOENIXLTD
24 Jun 2026 02:19 PM IST
| PHOENIXLTD 30-Jun-2026 (6d) 1840 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.86
Vega: 0.01
Theta: -1.13
Gamma: 0.00369
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Jun | 1907.80 | 67.6 | 37.6 (125.33%) | 24.1 | 106 | -1 | 90 | |||||||||
| 23 Jun | 1851.60 | 28 | -30 (-51.72%) | 20.97 | 14 | 0 | 91 | |||||||||
| 22 Jun | 1871.10 | 57.8 | -0.2 (-0.34%) | 23.14 | 69 | 0 | 91 | |||||||||
| 19 Jun | 1881.10 | 57.15 | 13.15 (29.89%) | 23.14 | 69 | -12 | 92 | |||||||||
| 18 Jun | 1853.70 | 43 | -12 (-21.82%) | 24.5 | 41 | 6 | 104 | |||||||||
| 17 Jun | 1869.10 | 55.7 | 1.7 (3.15%) | 24.76 | 96 | -7 | 97 | |||||||||
| 16 Jun | 1868.20 | 53.55 | 5.55 (11.56%) | 23.19 | 559 | -14 | 104 | |||||||||
| 15 Jun | 1846.90 | 54.8 | 38.8 (242.50%) | 27.51 | 1,140 | -98 | 119 | |||||||||
| 12 Jun | 1757.60 | 14.35 | 2.35 (19.58%) | 26.75 | 944 | 5 | 216 | |||||||||
| 11 Jun | 1732.80 | 12 | -9 (-42.86%) | 26.5 | 273 | 119 | 199 | |||||||||
| 10 Jun | 1765.70 | 18.3 | 1.3 (7.65%) | 26.59 | 206 | -2 | 80 | |||||||||
| 9 Jun | 1754.10 | 16.7 | -0.3 (-1.76%) | 30.5 | 39 | 0 | 82 | |||||||||
| 8 Jun | 1741.50 | 15.15 | -5.85 (-27.86%) | 30.5 | 39 | -5 | 82 | |||||||||
| 5 Jun | 1751.10 | 21.2 | 1.2 (6.00%) | 29.27 | 194 | 11 | 87 | |||||||||
| 4 Jun | 1729.20 | 19.95 | 2.95 (17.35%) | 28.68 | 44 | -23 | 76 | |||||||||
| 3 Jun | 1710.40 | 16.8 | -0.2 (-1.18%) | 30.57 | 51 | 23 | 100 | |||||||||
| 2 Jun | 1706.80 | 16.75 | -9.25 (-35.58%) | 30.21 | 98 | 31 | 77 | |||||||||
| 1 Jun | 1747.80 | 24.1 | -11.7 (-32.68%) | 27.68 | 20 | -3 | 47 | |||||||||
| 29 May | 1771.20 | 31.75 | -5.6 (-14.99%) | 27.03 | 42 | 10 | 51 | |||||||||
| 27 May | 1771.80 | 36.8 | -6.8 (-15.60%) | 28.16 | 14 | 8 | 40 | |||||||||
| 26 May | 1785.40 | 44.75 | -12.3 (-21.56%) | 28.07 | 50 | 24 | 33 | |||||||||
| 25 May | 1809.60 | 55 | 5 (10.00%) | 28.72 | 17 | 3 | 9 | |||||||||
| 22 May | 1790.30 | 50 | 0 (0.00%) | 29.18 | 1 | 0 | 6 | |||||||||
| 21 May | 1795.70 | 50 | 18.95 (61.03%) | 27.34 | 8 | 5 | 5 | |||||||||
| 18 May | 1724.60 | 0 | -31.05 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1738.50 | 0 | -31.05 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1760.30 | 0 | -31.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1738.40 | 0 | -31.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1731.00 | 0 | -31.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1810.90 | 0 | -31.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 28 Apr | 1761.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1745.10 | 0 | 0 (0.00%) | 2.2 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1709.90 | 0 | 0 (0.00%) | 2.8 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1713.10 | 0 | 0 (0.00%) | 2.8 | 0 | 0 | 0 | |||||||||
For The Phoenix Mills Ltd - strike price 1840 expiring on 30JUN2026
Delta for 1840 CE is 0.86
Historical price for 1840 CE is as follows
On 24 Jun PHOENIXLTD was trading at 1907.80. The strike last trading price was 67.6, which was 37.6 higher than the previous day. The implied volatity was 24.1, the open interest changed by -1 which decreased total open position to 90
On 23 Jun PHOENIXLTD was trading at 1851.60. The strike last trading price was 28, which was -30 lower than the previous day. The implied volatity was 20.97, the open interest changed by 0 which decreased total open position to 91
On 22 Jun PHOENIXLTD was trading at 1871.10. The strike last trading price was 57.8, which was -0.2 lower than the previous day. The implied volatity was 23.14, the open interest changed by 0 which decreased total open position to 91
On 19 Jun PHOENIXLTD was trading at 1881.10. The strike last trading price was 57.15, which was 13.15 higher than the previous day. The implied volatity was 23.14, the open interest changed by -12 which decreased total open position to 92
On 18 Jun PHOENIXLTD was trading at 1853.70. The strike last trading price was 43, which was -12 lower than the previous day. The implied volatity was 24.5, the open interest changed by 6 which increased total open position to 104
On 17 Jun PHOENIXLTD was trading at 1869.10. The strike last trading price was 55.7, which was 1.7 higher than the previous day. The implied volatity was 24.76, the open interest changed by -7 which decreased total open position to 97
On 16 Jun PHOENIXLTD was trading at 1868.20. The strike last trading price was 53.55, which was 5.55 higher than the previous day. The implied volatity was 23.19, the open interest changed by -14 which decreased total open position to 104
On 15 Jun PHOENIXLTD was trading at 1846.90. The strike last trading price was 54.8, which was 38.8 higher than the previous day. The implied volatity was 27.51, the open interest changed by -98 which decreased total open position to 119
On 12 Jun PHOENIXLTD was trading at 1757.60. The strike last trading price was 14.35, which was 2.35 higher than the previous day. The implied volatity was 26.75, the open interest changed by 5 which increased total open position to 216
On 11 Jun PHOENIXLTD was trading at 1732.80. The strike last trading price was 12, which was -9 lower than the previous day. The implied volatity was 26.5, the open interest changed by 119 which increased total open position to 199
On 10 Jun PHOENIXLTD was trading at 1765.70. The strike last trading price was 18.3, which was 1.3 higher than the previous day. The implied volatity was 26.59, the open interest changed by -2 which decreased total open position to 80
On 9 Jun PHOENIXLTD was trading at 1754.10. The strike last trading price was 16.7, which was -0.3 lower than the previous day. The implied volatity was 30.5, the open interest changed by 0 which decreased total open position to 82
On 8 Jun PHOENIXLTD was trading at 1741.50. The strike last trading price was 15.15, which was -5.85 lower than the previous day. The implied volatity was 30.5, the open interest changed by -5 which decreased total open position to 82
On 5 Jun PHOENIXLTD was trading at 1751.10. The strike last trading price was 21.2, which was 1.2 higher than the previous day. The implied volatity was 29.27, the open interest changed by 11 which increased total open position to 87
On 4 Jun PHOENIXLTD was trading at 1729.20. The strike last trading price was 19.95, which was 2.95 higher than the previous day. The implied volatity was 28.68, the open interest changed by -23 which decreased total open position to 76
On 3 Jun PHOENIXLTD was trading at 1710.40. The strike last trading price was 16.8, which was -0.2 lower than the previous day. The implied volatity was 30.57, the open interest changed by 23 which increased total open position to 100
On 2 Jun PHOENIXLTD was trading at 1706.80. The strike last trading price was 16.75, which was -9.25 lower than the previous day. The implied volatity was 30.21, the open interest changed by 31 which increased total open position to 77
On 1 Jun PHOENIXLTD was trading at 1747.80. The strike last trading price was 24.1, which was -11.7 lower than the previous day. The implied volatity was 27.68, the open interest changed by -3 which decreased total open position to 47
On 29 May PHOENIXLTD was trading at 1771.20. The strike last trading price was 31.75, which was -5.6 lower than the previous day. The implied volatity was 27.03, the open interest changed by 10 which increased total open position to 51
On 27 May PHOENIXLTD was trading at 1771.80. The strike last trading price was 36.8, which was -6.8 lower than the previous day. The implied volatity was 28.16, the open interest changed by 8 which increased total open position to 40
On 26 May PHOENIXLTD was trading at 1785.40. The strike last trading price was 44.75, which was -12.3 lower than the previous day. The implied volatity was 28.07, the open interest changed by 24 which increased total open position to 33
On 25 May PHOENIXLTD was trading at 1809.60. The strike last trading price was 55, which was 5 higher than the previous day. The implied volatity was 28.72, the open interest changed by 3 which increased total open position to 9
On 22 May PHOENIXLTD was trading at 1790.30. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was 29.18, the open interest changed by 0 which decreased total open position to 6
On 21 May PHOENIXLTD was trading at 1795.70. The strike last trading price was 50, which was 18.95 higher than the previous day. The implied volatity was 27.34, 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 -31.05 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 -31.05 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 -31.05 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 -31.05 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 -31.05 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 -31.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 28 Apr PHOENIXLTD was trading at 1761.90. 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 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 2.2, 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 2.8, 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 2.8, the open interest changed by 0 which decreased total open position to 0
| PHOENIXLTD 30-Jun-2026 (6d) 1840 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 0.01
Theta: -0.77
Gamma: 0.00369
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Jun | 1907.80 | 4 | -14.35 (-78.20%) | 23.25 | 491 | 77 | 150 |
| 23 Jun | 1851.60 | 18.25 | 6.35 (53.36%) | 23.13 | 70 | -9 | 73 |
| 22 Jun | 1871.10 | 12.05 | -2.75 (-18.58%) | 21.93 | 74 | -1 | 82 |
| 19 Jun | 1881.10 | 12.4 | -8.5 (-40.67%) | 22.42 | 255 | -19 | 85 |
| 18 Jun | 1853.70 | 20.75 | 1.15 (5.87%) | 21.36 | 161 | -6 | 103 |
| 17 Jun | 1869.10 | 18.2 | -3.85 (-17.46%) | 23.34 | 332 | 34 | 110 |
| 16 Jun | 1868.20 | 22.15 | -12.85 (-36.71%) | 25.03 | 497 | 29 | 78 |
| 15 Jun | 1846.90 | 31.85 | -80.95 (-71.76%) | 28.66 | 119 | 34 | 53 |
| 12 Jun | 1757.60 | 112.8 | 112.8 (50.40%) | 32.87 | 2 | 0 | 19 |
| 11 Jun | 1732.80 | 112.8 | 37.8 (50.40%) | 32.87 | 2 | 0 | 19 |
| 10 Jun | 1765.70 | 75 | -2.55 (-3.29%) | 26.87 | 6 | 0 | 21 |
| 9 Jun | 1754.10 | 77.55 | 77.55 | - | 19 | 0 | 21 |
| 8 Jun | 1741.50 | 77.55 | 77.55 | - | 19 | 0 | 21 |
| 5 Jun | 1751.10 | 77.55 | 77.55 | - | 19 | 0 | 21 |
| 4 Jun | 1729.20 | 77.55 | 77.55 | - | 19 | 0 | 21 |
| 3 Jun | 1710.40 | 77.55 | 77.55 | - | 19 | 0 | 21 |
| 2 Jun | 1706.80 | 77.55 | 77.55 | - | 19 | 0 | 21 |
| 1 Jun | 1747.80 | 78 | 78 (-4.88%) | 25.18 | 19 | 0 | 21 |
| 29 May | 1771.20 | 78 | -4 (-4.88%) | 25.18 | 19 | 12 | 20 |
| 27 May | 1771.80 | 82 | -8 (-8.89%) | 25.43 | 6 | -1 | 8 |
| 26 May | 1785.40 | 90 | 17 (23.29%) | 26.69 | 11 | 7 | 8 |
| 25 May | 1809.60 | 73 | 73 (-78.01%) | 19.7 | 1 | 0 | 1 |
| 22 May | 1790.30 | 73 | -259 (-78.01%) | 19.7 | 1 | 0 | 0 |
| 21 May | 1795.70 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 1724.60 | 0 | -331.8 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1738.50 | 0 | -331.8 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1760.30 | 0 | -331.8 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1738.40 | 0 | -331.8 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1731.00 | 0 | -331.8 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1810.90 | 0 | -331.8 (-100.00%) | 0 | 0 | 0 | 0 |
| 28 Apr | 1761.90 | - | - | - | 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 1840 expiring on 30JUN2026
Delta for 1840 PE is -0.13
Historical price for 1840 PE is as follows
On 24 Jun PHOENIXLTD was trading at 1907.80. The strike last trading price was 4, which was -14.35 lower than the previous day. The implied volatity was 23.25, the open interest changed by 77 which increased total open position to 150
On 23 Jun PHOENIXLTD was trading at 1851.60. The strike last trading price was 18.25, which was 6.35 higher than the previous day. The implied volatity was 23.13, the open interest changed by -9 which decreased total open position to 73
On 22 Jun PHOENIXLTD was trading at 1871.10. The strike last trading price was 12.05, which was -2.75 lower than the previous day. The implied volatity was 21.93, the open interest changed by -1 which decreased total open position to 82
On 19 Jun PHOENIXLTD was trading at 1881.10. The strike last trading price was 12.4, which was -8.5 lower than the previous day. The implied volatity was 22.42, the open interest changed by -19 which decreased total open position to 85
On 18 Jun PHOENIXLTD was trading at 1853.70. The strike last trading price was 20.75, which was 1.15 higher than the previous day. The implied volatity was 21.36, the open interest changed by -6 which decreased total open position to 103
On 17 Jun PHOENIXLTD was trading at 1869.10. The strike last trading price was 18.2, which was -3.85 lower than the previous day. The implied volatity was 23.34, the open interest changed by 34 which increased total open position to 110
On 16 Jun PHOENIXLTD was trading at 1868.20. The strike last trading price was 22.15, which was -12.85 lower than the previous day. The implied volatity was 25.03, the open interest changed by 29 which increased total open position to 78
On 15 Jun PHOENIXLTD was trading at 1846.90. The strike last trading price was 31.85, which was -80.95 lower than the previous day. The implied volatity was 28.66, the open interest changed by 34 which increased total open position to 53
On 12 Jun PHOENIXLTD was trading at 1757.60. The strike last trading price was 112.8, which was 112.8 higher than the previous day. The implied volatity was 32.87, the open interest changed by 0 which decreased total open position to 19
On 11 Jun PHOENIXLTD was trading at 1732.80. The strike last trading price was 112.8, which was 37.8 higher than the previous day. The implied volatity was 32.87, the open interest changed by 0 which decreased total open position to 19
On 10 Jun PHOENIXLTD was trading at 1765.70. The strike last trading price was 75, which was -2.55 lower than the previous day. The implied volatity was 26.87, the open interest changed by 0 which decreased total open position to 21
On 9 Jun PHOENIXLTD was trading at 1754.10. The strike last trading price was 77.55, which was 77.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 8 Jun PHOENIXLTD was trading at 1741.50. The strike last trading price was 77.55, which was 77.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 5 Jun PHOENIXLTD was trading at 1751.10. The strike last trading price was 77.55, which was 77.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 4 Jun PHOENIXLTD was trading at 1729.20. The strike last trading price was 77.55, which was 77.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 3 Jun PHOENIXLTD was trading at 1710.40. The strike last trading price was 77.55, which was 77.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 2 Jun PHOENIXLTD was trading at 1706.80. The strike last trading price was 77.55, which was 77.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 1 Jun PHOENIXLTD was trading at 1747.80. The strike last trading price was 78, which was 78 higher than the previous day. The implied volatity was 25.18, the open interest changed by 0 which decreased total open position to 21
On 29 May PHOENIXLTD was trading at 1771.20. The strike last trading price was 78, which was -4 lower than the previous day. The implied volatity was 25.18, the open interest changed by 12 which increased total open position to 20
On 27 May PHOENIXLTD was trading at 1771.80. The strike last trading price was 82, which was -8 lower than the previous day. The implied volatity was 25.43, the open interest changed by -1 which decreased total open position to 8
On 26 May PHOENIXLTD was trading at 1785.40. The strike last trading price was 90, which was 17 higher than the previous day. The implied volatity was 26.69, the open interest changed by 7 which increased total open position to 8
On 25 May PHOENIXLTD was trading at 1809.60. The strike last trading price was 73, which was 73 higher than the previous day. The implied volatity was 19.7, the open interest changed by 0 which decreased total open position to 1
On 22 May PHOENIXLTD was trading at 1790.30. The strike last trading price was 73, which was -259 lower than the previous day. The implied volatity was 19.7, the open interest changed by 0 which decreased total open position to 0
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 -331.8 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 -331.8 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 -331.8 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 -331.8 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 -331.8 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 -331.8 lower than the previous day. The implied volatity was 0, 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 -, 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 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
