Historical option data for PHOENIXLTD
11 Jun 2026 04:14 PM IST
| PHOENIXLTD 30-Jun-2026 (18d) 1780 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.38
Vega: 0.02
Theta: -1.19
Gamma: 0.00344
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 1732.80 | 28.3 | -14.7 (-34.19%) | 27.72 | 50 | -6 | 126 | |||||||||
| 10 Jun | 1765.70 | 38.7 | -1.3 (-3.25%) | 26.71 | 341 | 15 | 132 | |||||||||
| 9 Jun | 1754.10 | 37.65 | 1.65 (4.58%) | 28.72 | 118 | 20 | 118 | |||||||||
| 8 Jun | 1741.50 | 31.4 | -12.6 (-28.64%) | 30.96 | 169 | 0 | 97 | |||||||||
| 5 Jun | 1751.10 | 41.95 | 0.95 (2.32%) | 30.28 | 759 | 66 | 97 | |||||||||
| 4 Jun | 1729.20 | 41 | 5 (13.89%) | 29.82 | 34 | -3 | 32 | |||||||||
| 3 Jun | 1710.40 | 35.9 | 2.9 (8.79%) | 30.83 | 7 | -1 | 36 | |||||||||
| 2 Jun | 1706.80 | 33.15 | -12.85 (-27.93%) | 29.88 | 37 | -2 | 36 | |||||||||
| 1 Jun | 1747.80 | 45.95 | -19.1 (-29.36%) | 28.82 | 45 | 1 | 38 | |||||||||
| 29 May | 1771.20 | 58.35 | -5.5 (-8.61%) | 28.07 | 142 | 13 | 38 | |||||||||
| 27 May | 1771.80 | 63.1 | -8.8 (-12.24%) | 30.2 | 36 | 22 | 25 | |||||||||
| 26 May | 1785.40 | 71.9 | 0 (0.00%) | - | 4 | 0 | 3 | |||||||||
| 25 May | 1809.60 | 71.9 | 0 (0.00%) | 26.06 | 4 | 0 | 3 | |||||||||
| 22 May | 1790.30 | 71.9 | -7.1 (-8.99%) | 26.06 | 4 | -1 | 4 | |||||||||
| 21 May | 1795.70 | 79 | -36.45 (-31.57%) | 27.64 | 5 | 3 | 3 | |||||||||
| 18 May | 1724.60 | 0 | -115.45 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1738.50 | 0 | -115.45 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1760.30 | 0 | -115.45 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1738.40 | 0 | -115.45 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1731.00 | 0 | -115.45 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1810.90 | 0 | -115.45 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
For The Phoenix Mills Ltd - strike price 1780 expiring on 30JUN2026
Delta for 1780 CE is 0.38
Historical price for 1780 CE is as follows
On 11 Jun PHOENIXLTD was trading at 1732.80. The strike last trading price was 28.3, which was -14.7 lower than the previous day. The implied volatity was 27.72, the open interest changed by -6 which decreased total open position to 126
On 10 Jun PHOENIXLTD was trading at 1765.70. The strike last trading price was 38.7, which was -1.3 lower than the previous day. The implied volatity was 26.71, the open interest changed by 15 which increased total open position to 132
On 9 Jun PHOENIXLTD was trading at 1754.10. The strike last trading price was 37.65, which was 1.65 higher than the previous day. The implied volatity was 28.72, the open interest changed by 20 which increased total open position to 118
On 8 Jun PHOENIXLTD was trading at 1741.50. The strike last trading price was 31.4, which was -12.6 lower than the previous day. The implied volatity was 30.96, the open interest changed by 0 which decreased total open position to 97
On 5 Jun PHOENIXLTD was trading at 1751.10. The strike last trading price was 41.95, which was 0.95 higher than the previous day. The implied volatity was 30.28, the open interest changed by 66 which increased total open position to 97
On 4 Jun PHOENIXLTD was trading at 1729.20. The strike last trading price was 41, which was 5 higher than the previous day. The implied volatity was 29.82, the open interest changed by -3 which decreased total open position to 32
On 3 Jun PHOENIXLTD was trading at 1710.40. The strike last trading price was 35.9, which was 2.9 higher than the previous day. The implied volatity was 30.83, the open interest changed by -1 which decreased total open position to 36
On 2 Jun PHOENIXLTD was trading at 1706.80. The strike last trading price was 33.15, which was -12.85 lower than the previous day. The implied volatity was 29.88, the open interest changed by -2 which decreased total open position to 36
On 1 Jun PHOENIXLTD was trading at 1747.80. The strike last trading price was 45.95, which was -19.1 lower than the previous day. The implied volatity was 28.82, the open interest changed by 1 which increased total open position to 38
On 29 May PHOENIXLTD was trading at 1771.20. The strike last trading price was 58.35, which was -5.5 lower than the previous day. The implied volatity was 28.07, the open interest changed by 13 which increased total open position to 38
On 27 May PHOENIXLTD was trading at 1771.80. The strike last trading price was 63.1, which was -8.8 lower than the previous day. The implied volatity was 30.2, the open interest changed by 22 which increased total open position to 25
On 26 May PHOENIXLTD was trading at 1785.40. The strike last trading price was 71.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 May PHOENIXLTD was trading at 1809.60. The strike last trading price was 71.9, which was 0 lower than the previous day. The implied volatity was 26.06, the open interest changed by 0 which decreased total open position to 3
On 22 May PHOENIXLTD was trading at 1790.30. The strike last trading price was 71.9, which was -7.1 lower than the previous day. The implied volatity was 26.06, the open interest changed by -1 which decreased total open position to 4
On 21 May PHOENIXLTD was trading at 1795.70. The strike last trading price was 79, which was -36.45 lower than the previous day. The implied volatity was 27.64, the open interest changed by 3 which increased total open position to 3
On 18 May PHOENIXLTD was trading at 1724.60. The strike last trading price was 0, which was -115.45 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 -115.45 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 -115.45 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 -115.45 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 -115.45 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 -115.45 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 (18d) 1780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0.02
Theta: -1.06
Gamma: 0.00316
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 1732.80 | 67.7 | 15.05 (28.58%) | 30.62 | 18 | -6 | 69 |
| 10 Jun | 1765.70 | 55.1 | -0.7 (-1.25%) | 29.77 | 236 | 7 | 74 |
| 9 Jun | 1754.10 | 55.6 | -20.55 (-26.99%) | 25.51 | 26 | -12 | 65 |
| 8 Jun | 1741.50 | 77.45 | 12.75 (19.71%) | 27.25 | 15 | -1 | 77 |
| 5 Jun | 1751.10 | 65.9 | -1.75 (-2.59%) | 26.57 | 116 | 13 | 78 |
| 4 Jun | 1729.20 | 67.65 | -9.6 (-12.43%) | 26.09 | 3 | -1 | 66 |
| 3 Jun | 1710.40 | 77.25 | -9 (-10.43%) | 24.04 | 7 | -3 | 67 |
| 2 Jun | 1706.80 | 86.25 | 21.95 (34.14%) | 24.41 | 10 | 0 | 70 |
| 1 Jun | 1747.80 | 64 | 12 (23.08%) | 25.23 | 20 | 0 | 71 |
| 29 May | 1771.20 | 53 | -3 (-5.36%) | 25.06 | 139 | 37 | 72 |
| 27 May | 1771.80 | 55 | 0 (0.00%) | 26.53 | 36 | 34 | 35 |
| 26 May | 1785.40 | 55 | 55 | - | 1 | 0 | 1 |
| 25 May | 1809.60 | 55 | 55 | - | 1 | 0 | 1 |
| 22 May | 1790.30 | 55 | 55 (-52.59%) | 28.36 | 1 | 0 | 1 |
| 21 May | 1795.70 | 55 | -61 (-52.59%) | 28.36 | 1 | 1 | 1 |
| 18 May | 1724.60 | 0 | -115.85 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1738.50 | 0 | -115.85 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1760.30 | 0 | -115.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1738.40 | 0 | -115.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1731.00 | 0 | -115.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1810.90 | 0 | -115.85 (-100.00%) | 0 | 0 | 0 | 0 |
For The Phoenix Mills Ltd - strike price 1780 expiring on 30JUN2026
Delta for 1780 PE is -0.59
Historical price for 1780 PE is as follows
On 11 Jun PHOENIXLTD was trading at 1732.80. The strike last trading price was 67.7, which was 15.05 higher than the previous day. The implied volatity was 30.62, the open interest changed by -6 which decreased total open position to 69
On 10 Jun PHOENIXLTD was trading at 1765.70. The strike last trading price was 55.1, which was -0.7 lower than the previous day. The implied volatity was 29.77, the open interest changed by 7 which increased total open position to 74
On 9 Jun PHOENIXLTD was trading at 1754.10. The strike last trading price was 55.6, which was -20.55 lower than the previous day. The implied volatity was 25.51, the open interest changed by -12 which decreased total open position to 65
On 8 Jun PHOENIXLTD was trading at 1741.50. The strike last trading price was 77.45, which was 12.75 higher than the previous day. The implied volatity was 27.25, the open interest changed by -1 which decreased total open position to 77
On 5 Jun PHOENIXLTD was trading at 1751.10. The strike last trading price was 65.9, which was -1.75 lower than the previous day. The implied volatity was 26.57, the open interest changed by 13 which increased total open position to 78
On 4 Jun PHOENIXLTD was trading at 1729.20. The strike last trading price was 67.65, which was -9.6 lower than the previous day. The implied volatity was 26.09, the open interest changed by -1 which decreased total open position to 66
On 3 Jun PHOENIXLTD was trading at 1710.40. The strike last trading price was 77.25, which was -9 lower than the previous day. The implied volatity was 24.04, the open interest changed by -3 which decreased total open position to 67
On 2 Jun PHOENIXLTD was trading at 1706.80. The strike last trading price was 86.25, which was 21.95 higher than the previous day. The implied volatity was 24.41, the open interest changed by 0 which decreased total open position to 70
On 1 Jun PHOENIXLTD was trading at 1747.80. The strike last trading price was 64, which was 12 higher than the previous day. The implied volatity was 25.23, the open interest changed by 0 which decreased total open position to 71
On 29 May PHOENIXLTD was trading at 1771.20. The strike last trading price was 53, which was -3 lower than the previous day. The implied volatity was 25.06, the open interest changed by 37 which increased total open position to 72
On 27 May PHOENIXLTD was trading at 1771.80. The strike last trading price was 55, which was 0 lower than the previous day. The implied volatity was 26.53, the open interest changed by 34 which increased total open position to 35
On 26 May PHOENIXLTD was trading at 1785.40. The strike last trading price was 55, which was 55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 May PHOENIXLTD was trading at 1809.60. The strike last trading price was 55, which was 55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 May PHOENIXLTD was trading at 1790.30. The strike last trading price was 55, which was 55 higher than the previous day. The implied volatity was 28.36, the open interest changed by 0 which decreased total open position to 1
On 21 May PHOENIXLTD was trading at 1795.70. The strike last trading price was 55, which was -61 lower than the previous day. The implied volatity was 28.36, the open interest changed by 1 which increased total open position to 1
On 18 May PHOENIXLTD was trading at 1724.60. The strike last trading price was 0, which was -115.85 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 -115.85 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 -115.85 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 -115.85 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 -115.85 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 -115.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
