PHOENIXLTD

The Phoenix Mills Ltd

1770.9 +27.10 (1.55%)

L: 1727.1 H: 1776

Back to Option Chain

Historical option data for PHOENIXLTD
12 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 1900 CE
Delta: 0.09 Vega: 0.66 Theta: -0.45 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1770.90	3.7 ₹ 1,295	1.6 560.00	21.94	271 94,850	-7 -2,450	604 2,11,400
11 Dec	1743.80	2.1 ₹ 735	-0.65 -227.50	22.31	96 33,600	3 1,050	611 2,13,850
10 Dec	1737.80	2.15 ₹ 752.5	-0.7 -245.00	22.25	430 1,50,500	186 65,100	608 2,12,800
9 Dec	1739.20	2.9 ₹ 1,015	0.65 227.50	23.70	267 93,450	-46 -16,100	422 1,47,700
8 Dec	1721.10	2.25 ₹ 787.5	-0.7 -245.00	24.21	253 88,550	-15 -5,250	464 1,62,400
5 Dec	1725.10	3.1 ₹ 1,085	-1.25 -437.50	22.76	112 39,200	-4 -1,400	479 1,67,650
4 Dec	1734.10	4.3 ₹ 1,505	-0.1 -35.00	23.22	35 12,250	6 2,100	483 1,69,050
3 Dec	1721.20	4.55 ₹ 1,592.5	-1.15 -402.50	24.37	77 26,950	-13 -4,550	477 1,66,950
2 Dec	1731.20	5.7 ₹ 1,995	-1.45 -507.50	23.95	113 39,550	19 6,650	490 1,71,500
1 Dec	1729.90	7.65 ₹ 2,677.5	-0.25 -87.50	25.15	86 30,100	22 7,700	471 1,64,850
28 Nov	1736.80	7.85 ₹ 2,747.5	-3.15 -1102.50	24.25	446 1,56,100	285 99,750	449 1,57,150
27 Nov	1741.00	11 ₹ 3,850	-2.55 -892.50	25.39	107 37,450	33 11,550	164 57,400

26 Nov	1751.70	13.7 ₹ 4,795	1.15 402.50	26.80	201 70,350	113 39,550	131 45,850
25 Nov	1731.70	12.25 ₹ 4,287.5	-47.55 -16642.50	26.38	19 6,650	16 5,600	16 5,600
24 Nov	1677.90	59.8 ₹ 20,930	0 0.00	9.64	0 0	0 0	0 0
21 Nov	1698.00	59.8 ₹ 20,930	0 0.00	8.41	0 0	0 0	0 0
20 Nov	1715.70	59.8 ₹ 20,930	0 0.00	7.32	0 0	0 0	0 0
19 Nov	1715.10	59.8 ₹ 20,930	0 0.00	7.37	0 0	0 0	0 0

For The Phoenix Mills Ltd - strike price 1900 expiring on 30DEC2025

Delta for 1900 CE is 0.09

Historical price for 1900 CE is as follows

On 12 Dec PHOENIXLTD was trading at 1770.90. The strike last trading price was 3.7, which was 1.6 higher than the previous day. The implied volatity was 21.94, the open interest changed by -7 which decreased total open position to 604

On 11 Dec PHOENIXLTD was trading at 1743.80. The strike last trading price was 2.1, which was -0.65 lower than the previous day. The implied volatity was 22.31, the open interest changed by 3 which increased total open position to 611

On 10 Dec PHOENIXLTD was trading at 1737.80. The strike last trading price was 2.15, which was -0.7 lower than the previous day. The implied volatity was 22.25, the open interest changed by 186 which increased total open position to 608

On 9 Dec PHOENIXLTD was trading at 1739.20. The strike last trading price was 2.9, which was 0.65 higher than the previous day. The implied volatity was 23.70, the open interest changed by -46 which decreased total open position to 422

On 8 Dec PHOENIXLTD was trading at 1721.10. The strike last trading price was 2.25, which was -0.7 lower than the previous day. The implied volatity was 24.21, the open interest changed by -15 which decreased total open position to 464

On 5 Dec PHOENIXLTD was trading at 1725.10. The strike last trading price was 3.1, which was -1.25 lower than the previous day. The implied volatity was 22.76, the open interest changed by -4 which decreased total open position to 479

On 4 Dec PHOENIXLTD was trading at 1734.10. The strike last trading price was 4.3, which was -0.1 lower than the previous day. The implied volatity was 23.22, the open interest changed by 6 which increased total open position to 483

On 3 Dec PHOENIXLTD was trading at 1721.20. The strike last trading price was 4.55, which was -1.15 lower than the previous day. The implied volatity was 24.37, the open interest changed by -13 which decreased total open position to 477

On 2 Dec PHOENIXLTD was trading at 1731.20. The strike last trading price was 5.7, which was -1.45 lower than the previous day. The implied volatity was 23.95, the open interest changed by 19 which increased total open position to 490

On 1 Dec PHOENIXLTD was trading at 1729.90. The strike last trading price was 7.65, which was -0.25 lower than the previous day. The implied volatity was 25.15, the open interest changed by 22 which increased total open position to 471

On 28 Nov PHOENIXLTD was trading at 1736.80. The strike last trading price was 7.85, which was -3.15 lower than the previous day. The implied volatity was 24.25, the open interest changed by 285 which increased total open position to 449

On 27 Nov PHOENIXLTD was trading at 1741.00. The strike last trading price was 11, which was -2.55 lower than the previous day. The implied volatity was 25.39, the open interest changed by 33 which increased total open position to 164

On 26 Nov PHOENIXLTD was trading at 1751.70. The strike last trading price was 13.7, which was 1.15 higher than the previous day. The implied volatity was 26.80, the open interest changed by 113 which increased total open position to 131

On 25 Nov PHOENIXLTD was trading at 1731.70. The strike last trading price was 12.25, which was -47.55 lower than the previous day. The implied volatity was 26.38, the open interest changed by 16 which increased total open position to 16

On 24 Nov PHOENIXLTD was trading at 1677.90. The strike last trading price was 59.8, which was 0 lower than the previous day. The implied volatity was 9.64, 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 59.8, which was 0 lower than the previous day. The implied volatity was 8.41, 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 59.8, which was 0 lower than the previous day. The implied volatity was 7.32, 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 59.8, which was 0 lower than the previous day. The implied volatity was 7.37, the open interest changed by 0 which decreased total open position to 0

PHOENIXLTD 30DEC2025 1900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1770.90	143.7 ₹ 50,295	-31.9 -11165.00	-	0 0	0 0	10 3,500
11 Dec	1743.80	143.7 ₹ 50,295	-31.9 -11165.00	-	0 0	0 0	10 3,500
10 Dec	1737.80	143.7 ₹ 50,295	-31.9 -11165.00	-	0 0	0 0	10 3,500
9 Dec	1739.20	143.7 ₹ 50,295	-31.9 -11165.00	-	4 1,400	-3 -1,050	10 3,500
8 Dec	1721.10	175.6 ₹ 61,460	10.95 3832.50	13.03	7 2,450	-1 -350	12 4,200
5 Dec	1725.10	164.65 ₹ 57,627.5	6.7 2345.00	-	0 0	7 2,450	0 0
4 Dec	1734.10	164.65 ₹ 57,627.5	6.7 2345.00	29.58	11 3,850	6 2,100	12 4,200
3 Dec	1721.20	157.95 ₹ 55,282.5	0 0.00	-	0 0	0 0	0 0
2 Dec	1731.20	157.95 ₹ 55,282.5	0 0.00	-	0 0	0 0	0 0
1 Dec	1729.90	157.95 ₹ 55,282.5	0 0.00	-	0 0	1 350	0 0
28 Nov	1736.80	157.95 ₹ 55,282.5	0 0.00	23.58	1 350	0 0	5 1,750
27 Nov	1741.00	157.95 ₹ 55,282.5	-11.35 -3972.50	29.28	7 2,450	1 350	4 1,400
26 Nov	1751.70	169.3 ₹ 59,255	-68.6 -24010.00	-	0 0	3 1,050	0 0
25 Nov	1731.70	169.3 ₹ 59,255	-68.6 -24010.00	32.56	3 1,050	2 700	2 700
24 Nov	1677.90	237.9 ₹ 83,265	0 0.00	-	0 0	0 0	0 0
21 Nov	1698.00	237.9 ₹ 83,265	0 0.00	-	0 0	0 0	0 0
20 Nov	1715.70	237.9 ₹ 83,265	0 0.00	-	0 0	0 0	0 0
19 Nov	1715.10	237.9 ₹ 83,265	0 0.00	-	0 0	0 0	0 0

For The Phoenix Mills Ltd - strike price 1900 expiring on 30DEC2025

Delta for 1900 PE is -

Historical price for 1900 PE is as follows

On 12 Dec PHOENIXLTD was trading at 1770.90. The strike last trading price was 143.7, which was -31.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 11 Dec PHOENIXLTD was trading at 1743.80. The strike last trading price was 143.7, which was -31.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 10 Dec PHOENIXLTD was trading at 1737.80. The strike last trading price was 143.7, which was -31.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 9 Dec PHOENIXLTD was trading at 1739.20. The strike last trading price was 143.7, which was -31.9 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 10

On 8 Dec PHOENIXLTD was trading at 1721.10. The strike last trading price was 175.6, which was 10.95 higher than the previous day. The implied volatity was 13.03, the open interest changed by -1 which decreased total open position to 12

On 5 Dec PHOENIXLTD was trading at 1725.10. The strike last trading price was 164.65, which was 6.7 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 4 Dec PHOENIXLTD was trading at 1734.10. The strike last trading price was 164.65, which was 6.7 higher than the previous day. The implied volatity was 29.58, the open interest changed by 6 which increased total open position to 12

On 3 Dec PHOENIXLTD was trading at 1721.20. The strike last trading price was 157.95, 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 2 Dec PHOENIXLTD was trading at 1731.20. The strike last trading price was 157.95, 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 1 Dec PHOENIXLTD was trading at 1729.90. The strike last trading price was 157.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov PHOENIXLTD was trading at 1736.80. The strike last trading price was 157.95, which was 0 lower than the previous day. The implied volatity was 23.58, the open interest changed by 0 which decreased total open position to 5

On 27 Nov PHOENIXLTD was trading at 1741.00. The strike last trading price was 157.95, which was -11.35 lower than the previous day. The implied volatity was 29.28, the open interest changed by 1 which increased total open position to 4

On 26 Nov PHOENIXLTD was trading at 1751.70. The strike last trading price was 169.3, which was -68.6 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov PHOENIXLTD was trading at 1731.70. The strike last trading price was 169.3, which was -68.6 lower than the previous day. The implied volatity was 32.56, the open interest changed by 2 which increased total open position to 2

On 24 Nov PHOENIXLTD was trading at 1677.90. The strike last trading price was 237.9, 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 237.9, 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 237.9, 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 237.9, 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