PHOENIXLTD

The Phoenix Mills Ltd

1831.3 +33.30 (1.85%)

L: 1790.6 H: 1836.7

Back to Option Chain

Historical option data for PHOENIXLTD
21 Dec 2025 04:16 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 1780 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1831.30	56.95 ₹ 19,932.5	18.3 6405.00	-	61 21,350	-25 -8,750	180 63,000
20 Dec	1831.30	56.95 ₹ 19,932.5	18.3 6405.00	-	61 21,350	-25 -8,750	180 63,000

14 Dec	1770.90	31.5 ₹ 11,025	11.75 4112.50	-	231 80,850	7 2,450	113 39,550
13 Dec	1770.90	31.5 ₹ 11,025	11.75 4112.50	-	231 80,850	7 2,450	113 39,550
7 Dec	1725.10	19.6 ₹ 6,860	-6.5 -2275.00	-	68 23,800	-2 -700	104 36,400
5 Dec	1725.10	19.6 ₹ 6,860	-6.5 -2275.00	20.38	68 23,800	0 0	104 36,400
30 Nov	1736.80	34.5 ₹ 12,075	-4 -1400.00	-	37 12,950	-3 -1,050	83 29,050
29 Nov	1736.80	34.5 ₹ 12,075	-4 -1400.00	-	37 12,950	-3 -1,050	83 29,050
23 Nov	1698.00	33.35 ₹ 11,672.5	-35.25 -12337.50	-	0 0	0 0	0 0
22 Nov	1698.00	33.35 ₹ 11,672.5	-35.25 -12337.50	-	0 0	0 0	0 0
16 Nov	1736.40	68.6 ₹ 24,010	-7.3 -2555.00	-	0 0	0 0	0 0
15 Nov	1736.40	68.6 ₹ 24,010	-7.3 -2555.00	-	0 0	0 0	0 0
14 Nov	1736.40	68.6 ₹ 24,010	-7.3 -2555.00	-	0 0	0 0	0 0
13 Nov	1714.80	68.6 ₹ 24,010	-7.3 -2555.00	-	0 0	0 0	0 0
9 Nov	1761.10	75.9 ₹ 26,565	1.2 420.00	-	3 1,050	-1 -350	11 3,850
8 Nov	1761.10	75.9 ₹ 26,565	1.2 420.00	-	3 1,050	-1 -350	11 3,850

For The Phoenix Mills Ltd - strike price 1780 expiring on 30DEC2025

Delta for 1780 CE is -

Historical price for 1780 CE is as follows

On 21 Dec PHOENIXLTD was trading at 1831.30. The strike last trading price was 56.95, which was 18.3 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 180

On 20 Dec PHOENIXLTD was trading at 1831.30. The strike last trading price was 56.95, which was 18.3 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 180

On 14 Dec PHOENIXLTD was trading at 1770.90. The strike last trading price was 31.5, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 113

On 13 Dec PHOENIXLTD was trading at 1770.90. The strike last trading price was 31.5, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 113

On 7 Dec PHOENIXLTD was trading at 1725.10. The strike last trading price was 19.6, which was -6.5 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 104

On 5 Dec PHOENIXLTD was trading at 1725.10. The strike last trading price was 19.6, which was -6.5 lower than the previous day. The implied volatity was 20.38, the open interest changed by 0 which decreased total open position to 104

On 30 Nov PHOENIXLTD was trading at 1736.80. The strike last trading price was 34.5, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 83

On 29 Nov PHOENIXLTD was trading at 1736.80. The strike last trading price was 34.5, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 83

On 23 Nov PHOENIXLTD was trading at 1698.00. The strike last trading price was 33.35, which was -35.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Nov PHOENIXLTD was trading at 1698.00. The strike last trading price was 33.35, which was -35.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Nov PHOENIXLTD was trading at 1736.40. The strike last trading price was 68.6, which was -7.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Nov PHOENIXLTD was trading at 1736.40. The strike last trading price was 68.6, which was -7.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov PHOENIXLTD was trading at 1736.40. The strike last trading price was 68.6, which was -7.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov PHOENIXLTD was trading at 1714.80. The strike last trading price was 68.6, which was -7.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Nov PHOENIXLTD was trading at 1761.10. The strike last trading price was 75.9, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 11

On 8 Nov PHOENIXLTD was trading at 1761.10. The strike last trading price was 75.9, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 11

PHOENIXLTD 30DEC2025 1780 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1831.30	5.2 ₹ 1,820	-12.1 -4235.00	-	101 35,350	13 4,550	185 64,750
20 Dec	1831.30	5.2 ₹ 1,820	-12.1 -4235.00	-	101 35,350	13 4,550	185 64,750
14 Dec	1770.90	33.7 ₹ 11,795	-22.45 -7857.50	-	99 34,650	40 14,000	59 20,650
13 Dec	1770.90	33.7 ₹ 11,795	-22.45 -7857.50	-	99 34,650	40 14,000	59 20,650
7 Dec	1725.10	70.7 ₹ 24,745	6.95 2432.50	-	36 12,600	12 4,200	17 5,950
5 Dec	1725.10	70.7 ₹ 24,745	6.95 2432.50	25.31	36 12,600	12 4,200	17 5,950
30 Nov	1736.80	80.95 ₹ 28,332.5	-0.95 -332.50	-	0 0	0 0	0 0
29 Nov	1736.80	80.95 ₹ 28,332.5	-0.95 -332.50	-	0 0	0 0	0 0
23 Nov	1698.00	81.9 ₹ 28,665	-6 -2100.00	-	0 0	0 0	0 0
22 Nov	1698.00	81.9 ₹ 28,665	-6 -2100.00	-	0 0	0 0	0 0
16 Nov	1736.40	69.7 ₹ 24,395	-15.4 -5390.00	-	0 0	0 0	0 0
15 Nov	1736.40	69.7 ₹ 24,395	-15.4 -5390.00	-	0 0	0 0	0 0
14 Nov	1736.40	69.7 ₹ 24,395	-15.4 -5390.00	-	0 0	0 0	0 0
13 Nov	1714.80	69.7 ₹ 24,395	-15.4 -5390.00	-	0 0	0 0	0 0
9 Nov	1761.10	69.7 ₹ 24,395	-15.4 -5390.00	-	18 6,300	-2 -700	4 1,400
8 Nov	1761.10	69.7 ₹ 24,395	-15.4 -5390.00	-	18 6,300	-2 -700	4 1,400

For The Phoenix Mills Ltd - strike price 1780 expiring on 30DEC2025

Delta for 1780 PE is -

Historical price for 1780 PE is as follows

On 21 Dec PHOENIXLTD was trading at 1831.30. The strike last trading price was 5.2, which was -12.1 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 185

On 20 Dec PHOENIXLTD was trading at 1831.30. The strike last trading price was 5.2, which was -12.1 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 185

On 14 Dec PHOENIXLTD was trading at 1770.90. The strike last trading price was 33.7, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 59

On 13 Dec PHOENIXLTD was trading at 1770.90. The strike last trading price was 33.7, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 59

On 7 Dec PHOENIXLTD was trading at 1725.10. The strike last trading price was 70.7, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 17

On 5 Dec PHOENIXLTD was trading at 1725.10. The strike last trading price was 70.7, which was 6.95 higher than the previous day. The implied volatity was 25.31, the open interest changed by 12 which increased total open position to 17

On 30 Nov PHOENIXLTD was trading at 1736.80. The strike last trading price was 80.95, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Nov PHOENIXLTD was trading at 1736.80. The strike last trading price was 80.95, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Nov PHOENIXLTD was trading at 1698.00. The strike last trading price was 81.9, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Nov PHOENIXLTD was trading at 1698.00. The strike last trading price was 81.9, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Nov PHOENIXLTD was trading at 1736.40. The strike last trading price was 69.7, which was -15.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Nov PHOENIXLTD was trading at 1736.40. The strike last trading price was 69.7, which was -15.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov PHOENIXLTD was trading at 1736.40. The strike last trading price was 69.7, which was -15.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov PHOENIXLTD was trading at 1714.80. The strike last trading price was 69.7, which was -15.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Nov PHOENIXLTD was trading at 1761.10. The strike last trading price was 69.7, which was -15.4 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 4

On 8 Nov PHOENIXLTD was trading at 1761.10. The strike last trading price was 69.7, which was -15.4 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 4

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