PHOENIXLTD
The Phoenix Mills Ltd
Historical option data for PHOENIXLTD
01 Apr 2026 04:13 PM IST
| PHOENIXLTD 28-Apr-2026 (27d) 1540 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 1.64
Theta: -1.35
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Apr | 1517.60 | 54.5 | 2.7 | 38.44 | 95 | 16 | 62 | |||||||||
| 30 Mar | 1506.30 | 49.7 | -3.45 | 36.8 | 73 | -6 | 46 | |||||||||
| 27 Mar | 1501.40 | 52.9 | -33.35 | 38.36 | 139 | 30 | 52 | |||||||||
| 25 Mar | 1572.00 | 86.25 | 29.25 | 37.05 | 19 | 16 | 20 | |||||||||
| 24 Mar | 1503.50 | 57 | -152.45 | 34.6 | 4 | 2 | 2 | |||||||||
| 23 Mar | 1477.40 | 209.45 | 0 | 2.99 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 20 Mar | 1543.10 | 209.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1575.60 | 209.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1627.30 | 209.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1595.80 | 209.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1552.30 | 209.45 | 0 | 0.15 | 0 | 0 | 0 | |||||||||
| 13 Mar | 1565.50 | 209.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1560.20 | 209.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1575.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1605.50 | 209.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1578.40 | 209.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1603.90 | 209.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1633.60 | 209.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1611.00 | 209.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1648.60 | 209.45 | 0 | - | 0 | 0 | 0 | |||||||||
For The Phoenix Mills Ltd - strike price 1540 expiring on 28APR2026
Delta for 1540 CE is 0.47
Historical price for 1540 CE is as follows
On 1 Apr PHOENIXLTD was trading at 1517.60. The strike last trading price was 54.5, which was 2.7 higher than the previous day. The implied volatity was 38.44, the open interest changed by 16 which increased total open position to 62
On 30 Mar PHOENIXLTD was trading at 1506.30. The strike last trading price was 49.7, which was -3.45 lower than the previous day. The implied volatity was 36.8, the open interest changed by -6 which decreased total open position to 46
On 27 Mar PHOENIXLTD was trading at 1501.40. The strike last trading price was 52.9, which was -33.35 lower than the previous day. The implied volatity was 38.36, the open interest changed by 30 which increased total open position to 52
On 25 Mar PHOENIXLTD was trading at 1572.00. The strike last trading price was 86.25, which was 29.25 higher than the previous day. The implied volatity was 37.05, the open interest changed by 16 which increased total open position to 20
On 24 Mar PHOENIXLTD was trading at 1503.50. The strike last trading price was 57, which was -152.45 lower than the previous day. The implied volatity was 34.6, the open interest changed by 2 which increased total open position to 2
On 23 Mar PHOENIXLTD was trading at 1477.40. The strike last trading price was 209.45, which was 0 lower than the previous day. The implied volatity was 2.99, the open interest changed by 0 which decreased total open position to 0
On 20 Mar PHOENIXLTD was trading at 1543.10. The strike last trading price was 209.45, 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 Mar PHOENIXLTD was trading at 1575.60. The strike last trading price was 209.45, 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 Mar PHOENIXLTD was trading at 1627.30. The strike last trading price was 209.45, 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 Mar PHOENIXLTD was trading at 1595.80. The strike last trading price was 209.45, 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 Mar PHOENIXLTD was trading at 1552.30. The strike last trading price was 209.45, which was 0 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0
On 13 Mar PHOENIXLTD was trading at 1565.50. The strike last trading price was 209.45, 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 Mar PHOENIXLTD was trading at 1560.20. The strike last trading price was 209.45, 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 Mar PHOENIXLTD was trading at 1575.70. 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 Mar PHOENIXLTD was trading at 1605.50. The strike last trading price was 209.45, 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 Mar PHOENIXLTD was trading at 1578.40. The strike last trading price was 209.45, 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 6 Mar PHOENIXLTD was trading at 1603.90. The strike last trading price was 209.45, 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 Mar PHOENIXLTD was trading at 1633.60. The strike last trading price was 209.45, 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 Mar PHOENIXLTD was trading at 1611.00. The strike last trading price was 209.45, 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 Mar PHOENIXLTD was trading at 1648.60. The strike last trading price was 209.45, 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
| PHOENIXLTD 28-Apr-2026 (27d) 1540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 1.63
Theta: -0.75
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Apr | 1517.60 | 64 | -21.55 | 32.9 | 41 | 2 | 19 |
| 30 Mar | 1506.30 | 90.3 | 7.35 | 44.43 | 21 | -1 | 16 |
| 27 Mar | 1501.40 | 80.9 | 27 | 35.17 | 42 | 3 | 17 |
| 25 Mar | 1572.00 | 53.9 | -2.8 | 36.47 | 5 | 2 | 11 |
| 24 Mar | 1503.50 | 56.7 | 5.55 | - | 0 | 0 | 9 |
| 23 Mar | 1477.40 | 56.7 | 5.55 | - | 0 | 0 | 9 |
| 20 Mar | 1543.10 | 56.7 | 5.55 | 32.11 | 6 | 5 | 8 |
| 19 Mar | 1575.60 | 51.15 | 11.9 | 34.77 | 7 | 1 | 1 |
| 18 Mar | 1627.30 | 39.25 | 0 | 5.3 | 0 | 0 | 0 |
| 17 Mar | 1595.80 | 39.25 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1552.30 | 39.25 | 0 | 1.03 | 0 | 0 | 0 |
| 13 Mar | 1565.50 | 39.25 | 0 | 2.18 | 0 | 0 | 0 |
| 12 Mar | 1560.20 | 39.25 | 0 | 2.12 | 0 | 0 | 0 |
| 11 Mar | 1575.70 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 1605.50 | 39.25 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1578.40 | 39.25 | 0 | 2.91 | 0 | 0 | 0 |
| 6 Mar | 1603.90 | 39.25 | 0 | 4.12 | 0 | 0 | 0 |
| 5 Mar | 1633.60 | 39.25 | 0 | 4.92 | 0 | 0 | 0 |
| 4 Mar | 1611.00 | 39.25 | 0 | 4.38 | 0 | 0 | 0 |
| 2 Mar | 1648.60 | 39.25 | 0 | 4.99 | 0 | 0 | 0 |
For The Phoenix Mills Ltd - strike price 1540 expiring on 28APR2026
Delta for 1540 PE is -0.54
Historical price for 1540 PE is as follows
On 1 Apr PHOENIXLTD was trading at 1517.60. The strike last trading price was 64, which was -21.55 lower than the previous day. The implied volatity was 32.9, the open interest changed by 2 which increased total open position to 19
On 30 Mar PHOENIXLTD was trading at 1506.30. The strike last trading price was 90.3, which was 7.35 higher than the previous day. The implied volatity was 44.43, the open interest changed by -1 which decreased total open position to 16
On 27 Mar PHOENIXLTD was trading at 1501.40. The strike last trading price was 80.9, which was 27 higher than the previous day. The implied volatity was 35.17, the open interest changed by 3 which increased total open position to 17
On 25 Mar PHOENIXLTD was trading at 1572.00. The strike last trading price was 53.9, which was -2.8 lower than the previous day. The implied volatity was 36.47, the open interest changed by 2 which increased total open position to 11
On 24 Mar PHOENIXLTD was trading at 1503.50. The strike last trading price was 56.7, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 23 Mar PHOENIXLTD was trading at 1477.40. The strike last trading price was 56.7, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 20 Mar PHOENIXLTD was trading at 1543.10. The strike last trading price was 56.7, which was 5.55 higher than the previous day. The implied volatity was 32.11, the open interest changed by 5 which increased total open position to 8
On 19 Mar PHOENIXLTD was trading at 1575.60. The strike last trading price was 51.15, which was 11.9 higher than the previous day. The implied volatity was 34.77, the open interest changed by 1 which increased total open position to 1
On 18 Mar PHOENIXLTD was trading at 1627.30. The strike last trading price was 39.25, which was 0 lower than the previous day. The implied volatity was 5.3, the open interest changed by 0 which decreased total open position to 0
On 17 Mar PHOENIXLTD was trading at 1595.80. The strike last trading price was 39.25, 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 Mar PHOENIXLTD was trading at 1552.30. The strike last trading price was 39.25, which was 0 lower than the previous day. The implied volatity was 1.03, the open interest changed by 0 which decreased total open position to 0
On 13 Mar PHOENIXLTD was trading at 1565.50. The strike last trading price was 39.25, which was 0 lower than the previous day. The implied volatity was 2.18, the open interest changed by 0 which decreased total open position to 0
On 12 Mar PHOENIXLTD was trading at 1560.20. The strike last trading price was 39.25, which was 0 lower than the previous day. The implied volatity was 2.12, the open interest changed by 0 which decreased total open position to 0
On 11 Mar PHOENIXLTD was trading at 1575.70. 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 Mar PHOENIXLTD was trading at 1605.50. The strike last trading price was 39.25, 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 Mar PHOENIXLTD was trading at 1578.40. The strike last trading price was 39.25, which was 0 lower than the previous day. The implied volatity was 2.91, the open interest changed by 0 which decreased total open position to 0
On 6 Mar PHOENIXLTD was trading at 1603.90. The strike last trading price was 39.25, which was 0 lower than the previous day. The implied volatity was 4.12, the open interest changed by 0 which decreased total open position to 0
On 5 Mar PHOENIXLTD was trading at 1633.60. The strike last trading price was 39.25, which was 0 lower than the previous day. The implied volatity was 4.92, the open interest changed by 0 which decreased total open position to 0
On 4 Mar PHOENIXLTD was trading at 1611.00. The strike last trading price was 39.25, which was 0 lower than the previous day. The implied volatity was 4.38, the open interest changed by 0 which decreased total open position to 0
On 2 Mar PHOENIXLTD was trading at 1648.60. The strike last trading price was 39.25, which was 0 lower than the previous day. The implied volatity was 4.99, the open interest changed by 0 which decreased total open position to 0
