PHOENIXLTD

The Phoenix Mills Ltd

1904.2 +1.00 (0.05%)

L: 1884.5 H: 1921.2

Back to Option Chain

Historical option data for PHOENIXLTD
09 Jan 2026 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 27-JAN-2026 1900 CE
Delta: 0.59 Vega: 1.65 Theta: -1.34 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1904.20	48.75 ₹ 17,062.5	-0.25 -87.50	22.75	85 29,750	-8 -2,800	218 76,300
8 Jan	1903.20	50.95 ₹ 17,832.5	-15.05 -5267.50	26.01	123 43,050	55 19,250	229 80,150
7 Jan	1942.60	66 ₹ 23,100	-10.95 -3832.50	20.68	26 9,100	-10 -3,500	174 60,900

6 Jan	1950.80	79.3 ₹ 27,755	14.7 5145.00	22.88	275 96,250	-19 -6,650	186 65,100
5 Jan	1924.50	65.7 ₹ 22,995	15.9 5565.00	20.34	488 1,70,800	-53 -18,550	204 71,400
2 Jan	1903.40	49.85 ₹ 17,447.5	14.35 5022.50	22.63	838 2,93,300	93 32,550	254 88,900
1 Jan	1872.70	34.95 ₹ 12,232.5	3.25 1137.50	22.46	294 1,02,900	86 30,100	161 56,350
31 Dec	1853.50	29.5 ₹ 10,325	1.1 385.00	21.92	120 42,000	-1 -350	75 26,250
30 Dec	1851.60	28.5 ₹ 9,975	-4.35 -1522.50	21.32	54 18,900	23 8,050	76 26,600
29 Dec	1851.80	31.75 ₹ 11,112.5	-1.5 -525.00	21.48	65 22,750	20 7,000	52 18,200
26 Dec	1850.40	34 ₹ 11,900	-32.75 -11462.50	21.99	41 14,350	32 11,200	32 11,200
24 Dec	1853.40	66.75 ₹ 23,362.5	0 0.00	1.57	0 0	0 0	0 0
23 Dec	1842.40	66.75 ₹ 23,362.5	0 0.00	-	0 0	0 0	0 0
22 Dec	1847.00	66.75 ₹ 23,362.5	0 0.00	1.75	0 0	0 0	0 0
19 Dec	1831.30	66.75 ₹ 23,362.5	0 0.00	2.42	0 0	0 0	0 0
18 Dec	1798.00	66.75 ₹ 23,362.5	0 0.00	3.64	0 0	0 0	0 0
17 Dec	1781.50	66.75 ₹ 23,362.5	0 0.00	-	0 0	0 0	0 0
16 Dec	1781.00	66.75 ₹ 23,362.5	0 0.00	-	0 0	0 0	0 0
12 Dec	1770.90	66.75 ₹ 23,362.5	0 0.00	-	0 0	0 0	0 0
11 Dec	1743.80	66.75 ₹ 23,362.5	0 0.00	5.39	0 0	0 0	0 0
10 Dec	1737.80	66.75 ₹ 23,362.5	0 0.00	5.67	0 0	0 0	0 0
9 Dec	1739.20	66.75 ₹ 23,362.5	0 0.00	5.24	0 0	0 0	0 0
8 Dec	1721.10	66.75 ₹ 23,362.5	0 0.00	6.08	0 0	0 0	0 0

For The Phoenix Mills Ltd - strike price 1900 expiring on 27JAN2026

Delta for 1900 CE is 0.59

Historical price for 1900 CE is as follows

On 9 Jan PHOENIXLTD was trading at 1904.20. The strike last trading price was 48.75, which was -0.25 lower than the previous day. The implied volatity was 22.75, the open interest changed by -8 which decreased total open position to 218

On 8 Jan PHOENIXLTD was trading at 1903.20. The strike last trading price was 50.95, which was -15.05 lower than the previous day. The implied volatity was 26.01, the open interest changed by 55 which increased total open position to 229

On 7 Jan PHOENIXLTD was trading at 1942.60. The strike last trading price was 66, which was -10.95 lower than the previous day. The implied volatity was 20.68, the open interest changed by -10 which decreased total open position to 174

On 6 Jan PHOENIXLTD was trading at 1950.80. The strike last trading price was 79.3, which was 14.7 higher than the previous day. The implied volatity was 22.88, the open interest changed by -19 which decreased total open position to 186

On 5 Jan PHOENIXLTD was trading at 1924.50. The strike last trading price was 65.7, which was 15.9 higher than the previous day. The implied volatity was 20.34, the open interest changed by -53 which decreased total open position to 204

On 2 Jan PHOENIXLTD was trading at 1903.40. The strike last trading price was 49.85, which was 14.35 higher than the previous day. The implied volatity was 22.63, the open interest changed by 93 which increased total open position to 254

On 1 Jan PHOENIXLTD was trading at 1872.70. The strike last trading price was 34.95, which was 3.25 higher than the previous day. The implied volatity was 22.46, the open interest changed by 86 which increased total open position to 161

On 31 Dec PHOENIXLTD was trading at 1853.50. The strike last trading price was 29.5, which was 1.1 higher than the previous day. The implied volatity was 21.92, the open interest changed by -1 which decreased total open position to 75

On 30 Dec PHOENIXLTD was trading at 1851.60. The strike last trading price was 28.5, which was -4.35 lower than the previous day. The implied volatity was 21.32, the open interest changed by 23 which increased total open position to 76

On 29 Dec PHOENIXLTD was trading at 1851.80. The strike last trading price was 31.75, which was -1.5 lower than the previous day. The implied volatity was 21.48, the open interest changed by 20 which increased total open position to 52

On 26 Dec PHOENIXLTD was trading at 1850.40. The strike last trading price was 34, which was -32.75 lower than the previous day. The implied volatity was 21.99, the open interest changed by 32 which increased total open position to 32

On 24 Dec PHOENIXLTD was trading at 1853.40. The strike last trading price was 66.75, which was 0 lower than the previous day. The implied volatity was 1.57, the open interest changed by 0 which decreased total open position to 0

On 23 Dec PHOENIXLTD was trading at 1842.40. The strike last trading price was 66.75, 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 22 Dec PHOENIXLTD was trading at 1847.00. The strike last trading price was 66.75, which was 0 lower than the previous day. The implied volatity was 1.75, the open interest changed by 0 which decreased total open position to 0

On 19 Dec PHOENIXLTD was trading at 1831.30. The strike last trading price was 66.75, which was 0 lower than the previous day. The implied volatity was 2.42, the open interest changed by 0 which decreased total open position to 0

On 18 Dec PHOENIXLTD was trading at 1798.00. The strike last trading price was 66.75, which was 0 lower than the previous day. The implied volatity was 3.64, the open interest changed by 0 which decreased total open position to 0

On 17 Dec PHOENIXLTD was trading at 1781.50. The strike last trading price was 66.75, 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 16 Dec PHOENIXLTD was trading at 1781.00. The strike last trading price was 66.75, 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 12 Dec PHOENIXLTD was trading at 1770.90. The strike last trading price was 66.75, 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 11 Dec PHOENIXLTD was trading at 1743.80. The strike last trading price was 66.75, which was 0 lower than the previous day. The implied volatity was 5.39, 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 66.75, which was 0 lower than the previous day. The implied volatity was 5.67, 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 66.75, which was 0 lower than the previous day. The implied volatity was 5.24, 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 66.75, which was 0 lower than the previous day. The implied volatity was 6.08, the open interest changed by 0 which decreased total open position to 0

PHOENIXLTD 27JAN2026 1900 PE
Delta: -0.42 Vega: 1.66 Theta: -1.00 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1904.20	36.1 ₹ 12,635	-2.3 -805.00	26.80	655 2,29,250	16 5,600	428 1,49,800
8 Jan	1903.20	37.5 ₹ 13,125	12.2 4270.00	24.97	860 3,01,000	-147 -51,450	409 1,43,150
7 Jan	1942.60	24.4 ₹ 8,540	2.6 910.00	24.87	411 1,43,850	112 39,200	550 1,92,500
6 Jan	1950.80	21.45 ₹ 7,507.5	-5.35 -1872.50	24.82	1,092 3,82,200	213 74,550	436 1,52,600
5 Jan	1924.50	25 ₹ 8,750	-12.65 -4427.50	23.72	202 70,700	12 4,200	227 79,450
2 Jan	1903.40	38.1 ₹ 13,335	-18.65 -6527.50	21.72	322 1,12,700	202 70,700	215 75,250
1 Jan	1872.70	56.75 ₹ 19,862.5	-8.95 -3132.50	22.65	12 4,200	0 0	13 4,550
31 Dec	1853.50	67.1 ₹ 23,485	-4.1 -1435.00	23.78	10 3,500	6 2,100	12 4,200
30 Dec	1851.60	70.85 ₹ 24,797.5	1.45 507.50	24.80	5 1,750	3 1,050	5 1,750
29 Dec	1851.80	69.4 ₹ 24,290	-145.8 -51030.00	-	0 0	0 0	2 700
26 Dec	1850.40	69.4 ₹ 24,290	-145.8 -51030.00	-	0 0	0 0	2 700
24 Dec	1853.40	69.4 ₹ 24,290	-145.8 -51030.00	24.19	2 700	0 0	0 0
23 Dec	1842.40	215.2 ₹ 75,320	0 0.00	-	0 0	0 0	0 0
22 Dec	1847.00	215.2 ₹ 75,320	0 0.00	-	0 0	0 0	0 0
19 Dec	1831.30	215.2 ₹ 75,320	0 0.00	-	0 0	0 0	0 0
18 Dec	1798.00	215.2 ₹ 75,320	0 0.00	-	0 0	0 0	0 0
17 Dec	1781.50	215.2 ₹ 75,320	0 0.00	-	0 0	0 0	0 0
16 Dec	1781.00	215.2 ₹ 75,320	0 0.00	-	0 0	0 0	0 0
12 Dec	1770.90	215.2 ₹ 75,320	0 0.00	-	0 0	0 0	0 0
11 Dec	1743.80	215.2 ₹ 75,320	0 0.00	-	0 0	0 0	0 0
10 Dec	1737.80	215.2 ₹ 75,320	0 0.00	-	0 0	0 0	0 0
9 Dec	1739.20	215.2 ₹ 75,320	0 0.00	-	0 0	0 0	0 0
8 Dec	1721.10	215.2 ₹ 75,320	0 0.00	-	0 0	0 0	0 0

For The Phoenix Mills Ltd - strike price 1900 expiring on 27JAN2026

Delta for 1900 PE is -0.42

Historical price for 1900 PE is as follows

On 9 Jan PHOENIXLTD was trading at 1904.20. The strike last trading price was 36.1, which was -2.3 lower than the previous day. The implied volatity was 26.80, the open interest changed by 16 which increased total open position to 428

On 8 Jan PHOENIXLTD was trading at 1903.20. The strike last trading price was 37.5, which was 12.2 higher than the previous day. The implied volatity was 24.97, the open interest changed by -147 which decreased total open position to 409

On 7 Jan PHOENIXLTD was trading at 1942.60. The strike last trading price was 24.4, which was 2.6 higher than the previous day. The implied volatity was 24.87, the open interest changed by 112 which increased total open position to 550

On 6 Jan PHOENIXLTD was trading at 1950.80. The strike last trading price was 21.45, which was -5.35 lower than the previous day. The implied volatity was 24.82, the open interest changed by 213 which increased total open position to 436

On 5 Jan PHOENIXLTD was trading at 1924.50. The strike last trading price was 25, which was -12.65 lower than the previous day. The implied volatity was 23.72, the open interest changed by 12 which increased total open position to 227

On 2 Jan PHOENIXLTD was trading at 1903.40. The strike last trading price was 38.1, which was -18.65 lower than the previous day. The implied volatity was 21.72, the open interest changed by 202 which increased total open position to 215

On 1 Jan PHOENIXLTD was trading at 1872.70. The strike last trading price was 56.75, which was -8.95 lower than the previous day. The implied volatity was 22.65, the open interest changed by 0 which decreased total open position to 13

On 31 Dec PHOENIXLTD was trading at 1853.50. The strike last trading price was 67.1, which was -4.1 lower than the previous day. The implied volatity was 23.78, the open interest changed by 6 which increased total open position to 12

On 30 Dec PHOENIXLTD was trading at 1851.60. The strike last trading price was 70.85, which was 1.45 higher than the previous day. The implied volatity was 24.80, the open interest changed by 3 which increased total open position to 5

On 29 Dec PHOENIXLTD was trading at 1851.80. The strike last trading price was 69.4, which was -145.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 26 Dec PHOENIXLTD was trading at 1850.40. The strike last trading price was 69.4, which was -145.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 24 Dec PHOENIXLTD was trading at 1853.40. The strike last trading price was 69.4, which was -145.8 lower than the previous day. The implied volatity was 24.19, the open interest changed by 0 which decreased total open position to 0

On 23 Dec PHOENIXLTD was trading at 1842.40. The strike last trading price was 215.2, 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 22 Dec PHOENIXLTD was trading at 1847.00. The strike last trading price was 215.2, 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 Dec PHOENIXLTD was trading at 1831.30. The strike last trading price was 215.2, 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 Dec PHOENIXLTD was trading at 1798.00. The strike last trading price was 215.2, 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 17 Dec PHOENIXLTD was trading at 1781.50. The strike last trading price was 215.2, 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 16 Dec PHOENIXLTD was trading at 1781.00. The strike last trading price was 215.2, 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 12 Dec PHOENIXLTD was trading at 1770.90. The strike last trading price was 215.2, 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 11 Dec PHOENIXLTD was trading at 1743.80. The strike last trading price was 215.2, 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 10 Dec PHOENIXLTD was trading at 1737.80. The strike last trading price was 215.2, 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 Dec PHOENIXLTD was trading at 1739.20. The strike last trading price was 215.2, 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 Dec PHOENIXLTD was trading at 1721.10. The strike last trading price was 215.2, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD