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 1920 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1770.90	2.3 ₹ 805	0 0.00	-	0 0	0 0	53 18,550
11 Dec	1743.80	2.3 ₹ 805	0 0.00	-	0 0	0 0	53 18,550
10 Dec	1737.80	2.3 ₹ 805	0 0.00	24.74	29 10,150	9 3,150	48 16,800
9 Dec	1739.20	2.15 ₹ 752.5	0.35 122.50	24.33	45 15,750	13 4,550	40 14,000

8 Dec	1721.10	1.8 ₹ 630	-1.6 -560.00	25.14	40 14,000	-15 -5,250	27 9,450
5 Dec	1725.10	3.45 ₹ 1,207.5	-0.8 -280.00	-	0 0	0 0	0 0
4 Dec	1734.10	3.45 ₹ 1,207.5	-0.8 -280.00	-	0 0	-13 -4,550	0 0
3 Dec	1721.20	3.45 ₹ 1,207.5	-0.8 -280.00	24.87	30 10,500	-13 -4,550	42 14,700
2 Dec	1731.20	4.25 ₹ 1,487.5	-1 -350.00	24.20	22 7,700	-18 -6,300	56 19,600
1 Dec	1729.90	5.25 ₹ 1,837.5	-1.1 -385.00	24.67	11 3,850	-5 -1,750	75 26,250
28 Nov	1736.80	6.3 ₹ 2,205	-2.95 -1032.50	24.76	16 5,600	-1 -350	87 30,450
27 Nov	1741.00	9.25 ₹ 3,237.5	-1.7 -595.00	26.11	32 11,200	-3 -1,050	88 30,800
26 Nov	1751.70	10.95 ₹ 3,832.5	0.9 315.00	26.93	43 15,050	9 3,150	91 31,850
25 Nov	1731.70	9.95 ₹ 3,482.5	-31.35 -10972.50	26.69	130 45,500	82 28,700	82 28,700
24 Nov	1677.90	41.3 ₹ 14,455	0 0.00	10.46	0 0	0 0	0 0
21 Nov	1698.00	41.3 ₹ 14,455	0 0.00	9.14	0 0	0 0	0 0
20 Nov	1715.70	41.3 ₹ 14,455	0 0.00	8.11	0 0	0 0	0 0
19 Nov	1715.10	41.3 ₹ 14,455	0 0.00	8.08	0 0	0 0	0 0

For The Phoenix Mills Ltd - strike price 1920 expiring on 30DEC2025

Delta for 1920 CE is -

Historical price for 1920 CE is as follows

On 12 Dec PHOENIXLTD was trading at 1770.90. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53

On 11 Dec PHOENIXLTD was trading at 1743.80. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53

On 10 Dec PHOENIXLTD was trading at 1737.80. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was 24.74, the open interest changed by 9 which increased total open position to 48

On 9 Dec PHOENIXLTD was trading at 1739.20. The strike last trading price was 2.15, which was 0.35 higher than the previous day. The implied volatity was 24.33, the open interest changed by 13 which increased total open position to 40

On 8 Dec PHOENIXLTD was trading at 1721.10. The strike last trading price was 1.8, which was -1.6 lower than the previous day. The implied volatity was 25.14, the open interest changed by -15 which decreased total open position to 27

On 5 Dec PHOENIXLTD was trading at 1725.10. The strike last trading price was 3.45, which was -0.8 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 3.45, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 0

On 3 Dec PHOENIXLTD was trading at 1721.20. The strike last trading price was 3.45, which was -0.8 lower than the previous day. The implied volatity was 24.87, the open interest changed by -13 which decreased total open position to 42

On 2 Dec PHOENIXLTD was trading at 1731.20. The strike last trading price was 4.25, which was -1 lower than the previous day. The implied volatity was 24.20, the open interest changed by -18 which decreased total open position to 56

On 1 Dec PHOENIXLTD was trading at 1729.90. The strike last trading price was 5.25, which was -1.1 lower than the previous day. The implied volatity was 24.67, the open interest changed by -5 which decreased total open position to 75

On 28 Nov PHOENIXLTD was trading at 1736.80. The strike last trading price was 6.3, which was -2.95 lower than the previous day. The implied volatity was 24.76, the open interest changed by -1 which decreased total open position to 87

On 27 Nov PHOENIXLTD was trading at 1741.00. The strike last trading price was 9.25, which was -1.7 lower than the previous day. The implied volatity was 26.11, the open interest changed by -3 which decreased total open position to 88

On 26 Nov PHOENIXLTD was trading at 1751.70. The strike last trading price was 10.95, which was 0.9 higher than the previous day. The implied volatity was 26.93, the open interest changed by 9 which increased total open position to 91

On 25 Nov PHOENIXLTD was trading at 1731.70. The strike last trading price was 9.95, which was -31.35 lower than the previous day. The implied volatity was 26.69, the open interest changed by 82 which increased total open position to 82

On 24 Nov PHOENIXLTD was trading at 1677.90. The strike last trading price was 41.3, which was 0 lower than the previous day. The implied volatity was 10.46, 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 41.3, which was 0 lower than the previous day. The implied volatity was 9.14, 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 41.3, which was 0 lower than the previous day. The implied volatity was 8.11, 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 41.3, which was 0 lower than the previous day. The implied volatity was 8.08, the open interest changed by 0 which decreased total open position to 0

PHOENIXLTD 30DEC2025 1920 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1770.90	177.85 ₹ 62,247.5	-198.85 -69597.50	-	0 0	0 0	8 2,800
11 Dec	1743.80	177.85 ₹ 62,247.5	-198.85 -69597.50	-	0 0	0 0	8 2,800
10 Dec	1737.80	177.85 ₹ 62,247.5	-198.85 -69597.50	-	0 0	0 0	8 2,800
9 Dec	1739.20	177.85 ₹ 62,247.5	-198.85 -69597.50	-	0 0	0 0	0 0
8 Dec	1721.10	177.85 ₹ 62,247.5	-198.85 -69597.50	-	0 0	0 0	8 2,800
5 Dec	1725.10	177.85 ₹ 62,247.5	-198.85 -69597.50	-	0 0	0 0	0 0
4 Dec	1734.10	177.85 ₹ 62,247.5	-198.85 -69597.50	-	0 0	0 0	0 0
3 Dec	1721.20	177.85 ₹ 62,247.5	-198.85 -69597.50	-	0 0	0 0	0 0
2 Dec	1731.20	177.85 ₹ 62,247.5	-198.85 -69597.50	-	0 0	0 0	0 0
1 Dec	1729.90	177.85 ₹ 62,247.5	-198.85 -69597.50	-	0 0	0 0	0 0
28 Nov	1736.80	177.85 ₹ 62,247.5	-198.85 -69597.50	-	0 0	8 2,800	0 0
27 Nov	1741.00	177.85 ₹ 62,247.5	-198.85 -69597.50	31.67	11 3,850	7 2,450	7 2,450
26 Nov	1751.70	376.7 ₹ 1,31,845	0 0.00	-	0 0	0 0	0 0
25 Nov	1731.70	376.7 ₹ 1,31,845	0 0.00	-	0 0	0 0	0 0
24 Nov	1677.90	376.7 ₹ 1,31,845	0 0.00	-	0 0	0 0	0 0
21 Nov	1698.00	376.7 ₹ 1,31,845	0 0.00	-	0 0	0 0	0 0
20 Nov	1715.70	376.7 ₹ 1,31,845	0 0.00	-	0 0	0 0	0 0
19 Nov	1715.10	376.7 ₹ 1,31,845	0 0.00	-	0 0	0 0	0 0

For The Phoenix Mills Ltd - strike price 1920 expiring on 30DEC2025

Delta for 1920 PE is -

Historical price for 1920 PE is as follows

On 12 Dec PHOENIXLTD was trading at 1770.90. The strike last trading price was 177.85, which was -198.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 11 Dec PHOENIXLTD was trading at 1743.80. The strike last trading price was 177.85, which was -198.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 10 Dec PHOENIXLTD was trading at 1737.80. The strike last trading price was 177.85, which was -198.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 9 Dec PHOENIXLTD was trading at 1739.20. The strike last trading price was 177.85, which was -198.85 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 177.85, which was -198.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 5 Dec PHOENIXLTD was trading at 1725.10. The strike last trading price was 177.85, which was -198.85 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 177.85, which was -198.85 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 177.85, which was -198.85 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 177.85, which was -198.85 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 177.85, which was -198.85 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 177.85, which was -198.85 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 27 Nov PHOENIXLTD was trading at 1741.00. The strike last trading price was 177.85, which was -198.85 lower than the previous day. The implied volatity was 31.67, the open interest changed by 7 which increased total open position to 7

On 26 Nov PHOENIXLTD was trading at 1751.70. The strike last trading price was 376.7, 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 376.7, 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 376.7, 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 376.7, 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 376.7, 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 376.7, 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