Historical option data for PHOENIXLTD
25 Jun 2026 02:14 PM IST
| PHOENIXLTD 30-Jun-2026 (5d) 1860 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.95
Vega: 0
Theta: -0.16
Gamma: 0.00217
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Jun | 1916.00 | 70.5 | 10.5 (17.50%) | 19.22 | 12 | -7 | 183 | |||||||||
| 24 Jun | 1912.30 | 60.2 | 40.2 (201.00%) | 22.08 | 256 | -20 | 190 | |||||||||
| 23 Jun | 1851.60 | 19.3 | -14.7 (-43.24%) | 21.11 | 133 | 31 | 210 | |||||||||
| 22 Jun | 1871.10 | 34.5 | -7.5 (-17.86%) | 24.83 | 157 | -12 | 181 | |||||||||
| 19 Jun | 1881.10 | 43.75 | 10.75 (32.58%) | 21.69 | 482 | -62 | 193 | |||||||||
| 18 Jun | 1853.70 | 31.75 | -10.25 (-24.40%) | 24.44 | 291 | 65 | 254 | |||||||||
| 17 Jun | 1869.10 | 41.95 | -0.05 (-0.12%) | 23.57 | 576 | -75 | 191 | |||||||||
| 16 Jun | 1868.20 | 42.5 | 4.5 (11.84%) | 23.92 | 3,084 | 90 | 266 | |||||||||
| 15 Jun | 1846.90 | 43.25 | 32.25 (293.18%) | 26.48 | 905 | -51 | 190 | |||||||||
| 12 Jun | 1757.60 | 10.25 | 2.25 (28.13%) | 25.84 | 176 | 73 | 241 | |||||||||
| 11 Jun | 1732.80 | 8.7 | -6.3 (-42.00%) | 28.13 | 224 | 127 | 169 | |||||||||
| 10 Jun | 1765.70 | 13.9 | -1.1 (-7.33%) | 26.73 | 324 | -80 | 43 | |||||||||
| 9 Jun | 1754.10 | 14.45 | 0.45 (3.21%) | 27.65 | 149 | 122 | 123 | |||||||||
| 8 Jun | 1741.50 | 14 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 5 Jun | 1751.10 | 14 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 4 Jun | 1729.20 | 14 | 0 (0.00%) | 30.34 | 1 | 0 | 1 | |||||||||
| 3 Jun | 1710.40 | 14 | -69 (-83.13%) | 30.34 | 1 | 0 | 0 | |||||||||
| 18 May | 1724.60 | 0 | -82.7 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1738.50 | 0 | -82.7 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1760.30 | 0 | -82.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1738.40 | 0 | -82.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1731.00 | 0 | -82.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1810.90 | 0 | -82.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
For The Phoenix Mills Ltd - strike price 1860 expiring on 30JUN2026
Delta for 1860 CE is 0.95
Historical price for 1860 CE is as follows
On 25 Jun PHOENIXLTD was trading at 1916.00. The strike last trading price was 70.5, which was 10.5 higher than the previous day. The implied volatity was 19.22, the open interest changed by -7 which decreased total open position to 183
On 24 Jun PHOENIXLTD was trading at 1912.30. The strike last trading price was 60.2, which was 40.2 higher than the previous day. The implied volatity was 22.08, the open interest changed by -20 which decreased total open position to 190
On 23 Jun PHOENIXLTD was trading at 1851.60. The strike last trading price was 19.3, which was -14.7 lower than the previous day. The implied volatity was 21.11, the open interest changed by 31 which increased total open position to 210
On 22 Jun PHOENIXLTD was trading at 1871.10. The strike last trading price was 34.5, which was -7.5 lower than the previous day. The implied volatity was 24.83, the open interest changed by -12 which decreased total open position to 181
On 19 Jun PHOENIXLTD was trading at 1881.10. The strike last trading price was 43.75, which was 10.75 higher than the previous day. The implied volatity was 21.69, the open interest changed by -62 which decreased total open position to 193
On 18 Jun PHOENIXLTD was trading at 1853.70. The strike last trading price was 31.75, which was -10.25 lower than the previous day. The implied volatity was 24.44, the open interest changed by 65 which increased total open position to 254
On 17 Jun PHOENIXLTD was trading at 1869.10. The strike last trading price was 41.95, which was -0.05 lower than the previous day. The implied volatity was 23.57, the open interest changed by -75 which decreased total open position to 191
On 16 Jun PHOENIXLTD was trading at 1868.20. The strike last trading price was 42.5, which was 4.5 higher than the previous day. The implied volatity was 23.92, the open interest changed by 90 which increased total open position to 266
On 15 Jun PHOENIXLTD was trading at 1846.90. The strike last trading price was 43.25, which was 32.25 higher than the previous day. The implied volatity was 26.48, the open interest changed by -51 which decreased total open position to 190
On 12 Jun PHOENIXLTD was trading at 1757.60. The strike last trading price was 10.25, which was 2.25 higher than the previous day. The implied volatity was 25.84, the open interest changed by 73 which increased total open position to 241
On 11 Jun PHOENIXLTD was trading at 1732.80. The strike last trading price was 8.7, which was -6.3 lower than the previous day. The implied volatity was 28.13, the open interest changed by 127 which increased total open position to 169
On 10 Jun PHOENIXLTD was trading at 1765.70. The strike last trading price was 13.9, which was -1.1 lower than the previous day. The implied volatity was 26.73, the open interest changed by -80 which decreased total open position to 43
On 9 Jun PHOENIXLTD was trading at 1754.10. The strike last trading price was 14.45, which was 0.45 higher than the previous day. The implied volatity was 27.65, the open interest changed by 122 which increased total open position to 123
On 8 Jun PHOENIXLTD was trading at 1741.50. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Jun PHOENIXLTD was trading at 1751.10. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Jun PHOENIXLTD was trading at 1729.20. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was 30.34, the open interest changed by 0 which decreased total open position to 1
On 3 Jun PHOENIXLTD was trading at 1710.40. The strike last trading price was 14, which was -69 lower than the previous day. The implied volatity was 30.34, 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 -82.7 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 -82.7 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 -82.7 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 -82.7 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 -82.7 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 -82.7 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 (5d) 1860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0
Theta: -0.21
Gamma: 0.00326
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Jun | 1916.00 | 1.1 | -3.6 (-76.60%) | 16.64 | 507 | 109 | 271 |
| 24 Jun | 1912.30 | 4.1 | -24.4 (-85.61%) | 21.77 | 665 | 27 | 161 |
| 23 Jun | 1851.60 | 28.7 | 9.55 (49.87%) | 24.43 | 152 | -7 | 132 |
| 22 Jun | 1871.10 | 19.15 | -1.35 (-6.59%) | 22.1 | 312 | 24 | 141 |
| 19 Jun | 1881.10 | 19.9 | -9.55 (-32.43%) | 22.46 | 392 | -2 | 117 |
| 18 Jun | 1853.70 | 28.75 | 1.5 (5.50%) | 21.06 | 297 | -21 | 120 |
| 17 Jun | 1869.10 | 25.95 | -4.05 (-13.50%) | 23.37 | 499 | 30 | 141 |
| 16 Jun | 1868.20 | 30.6 | -14.35 (-31.92%) | 25.22 | 562 | 86 | 110 |
| 15 Jun | 1846.90 | 43.05 | -84.1 (-66.14%) | 28.41 | 34 | 23 | 24 |
| 12 Jun | 1757.60 | 127.15 | 127.15 (36.72%) | 31.93 | 2 | 0 | 1 |
| 11 Jun | 1732.80 | 127.15 | 34.15 (36.72%) | 31.93 | 2 | 0 | 1 |
| 10 Jun | 1765.70 | 93 | -69.25 (-42.68%) | 15.47 | 1 | 0 | 0 |
| 9 Jun | 1754.10 | 0 | 0 | - | 0 | 0 | 0 |
| 8 Jun | 1741.50 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Jun | 1751.10 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Jun | 1729.20 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Jun | 1710.40 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 1724.60 | 0 | -162.25 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1738.50 | 0 | -162.25 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1760.30 | 0 | -162.25 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1738.40 | 0 | -162.25 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1731.00 | 0 | -162.25 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1810.90 | 0 | -162.25 (-100.00%) | 0 | 0 | 0 | 0 |
For The Phoenix Mills Ltd - strike price 1860 expiring on 30JUN2026
Delta for 1860 PE is -0.06
Historical price for 1860 PE is as follows
On 25 Jun PHOENIXLTD was trading at 1916.00. The strike last trading price was 1.1, which was -3.6 lower than the previous day. The implied volatity was 16.64, the open interest changed by 109 which increased total open position to 271
On 24 Jun PHOENIXLTD was trading at 1912.30. The strike last trading price was 4.1, which was -24.4 lower than the previous day. The implied volatity was 21.77, the open interest changed by 27 which increased total open position to 161
On 23 Jun PHOENIXLTD was trading at 1851.60. The strike last trading price was 28.7, which was 9.55 higher than the previous day. The implied volatity was 24.43, the open interest changed by -7 which decreased total open position to 132
On 22 Jun PHOENIXLTD was trading at 1871.10. The strike last trading price was 19.15, which was -1.35 lower than the previous day. The implied volatity was 22.1, the open interest changed by 24 which increased total open position to 141
On 19 Jun PHOENIXLTD was trading at 1881.10. The strike last trading price was 19.9, which was -9.55 lower than the previous day. The implied volatity was 22.46, the open interest changed by -2 which decreased total open position to 117
On 18 Jun PHOENIXLTD was trading at 1853.70. The strike last trading price was 28.75, which was 1.5 higher than the previous day. The implied volatity was 21.06, the open interest changed by -21 which decreased total open position to 120
On 17 Jun PHOENIXLTD was trading at 1869.10. The strike last trading price was 25.95, which was -4.05 lower than the previous day. The implied volatity was 23.37, the open interest changed by 30 which increased total open position to 141
On 16 Jun PHOENIXLTD was trading at 1868.20. The strike last trading price was 30.6, which was -14.35 lower than the previous day. The implied volatity was 25.22, the open interest changed by 86 which increased total open position to 110
On 15 Jun PHOENIXLTD was trading at 1846.90. The strike last trading price was 43.05, which was -84.1 lower than the previous day. The implied volatity was 28.41, the open interest changed by 23 which increased total open position to 24
On 12 Jun PHOENIXLTD was trading at 1757.60. The strike last trading price was 127.15, which was 127.15 higher than the previous day. The implied volatity was 31.93, the open interest changed by 0 which decreased total open position to 1
On 11 Jun PHOENIXLTD was trading at 1732.80. The strike last trading price was 127.15, which was 34.15 higher than the previous day. The implied volatity was 31.93, the open interest changed by 0 which decreased total open position to 1
On 10 Jun PHOENIXLTD was trading at 1765.70. The strike last trading price was 93, which was -69.25 lower than the previous day. The implied volatity was 15.47, the open interest changed by 0 which decreased total open position to 0
On 9 Jun PHOENIXLTD was trading at 1754.10. 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 8 Jun PHOENIXLTD was trading at 1741.50. 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 5 Jun PHOENIXLTD was trading at 1751.10. 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 4 Jun PHOENIXLTD was trading at 1729.20. 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 3 Jun PHOENIXLTD was trading at 1710.40. 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 18 May PHOENIXLTD was trading at 1724.60. The strike last trading price was 0, which was -162.25 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 -162.25 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 -162.25 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 -162.25 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 -162.25 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 -162.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
