PAGEIND

Page Industries Ltd

37195 -40.00 (-0.11%)

L: 36705 H: 37390

Back to Option Chain

Historical option data for PAGEIND
09 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

PAGEIND 30-DEC-2025 34000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	37195.00	3350.05 ₹ 50,250.75	-1447.15 -21707.25	-	0 0	0 0	0 0
8 Dec	37235.00	3350.05 ₹ 50,250.75	-1447.15 -21707.25	-	0 0	0 0	8 120
5 Dec	37455.00	3350.05 ₹ 50,250.75	-1447.15 -21707.25	-	0 0	0 0	0 0
4 Dec	37505.00	3350.05 ₹ 50,250.75	-1447.15 -21707.25	-	0 0	0 0	0 0
3 Dec	37240.00	3350.05 ₹ 50,250.75	-1447.15 -21707.25	-	2 30	1 15	9 135
2 Dec	37605.00	4797.2 ₹ 71,958	-421.65 -6324.75	-	0 0	0 0	0 0
1 Dec	37405.00	4797.2 ₹ 71,958	-421.65 -6324.75	-	0 0	0 0	0 0
28 Nov	38320.00	4797.2 ₹ 71,958	-421.65 -6324.75	-	0 0	0 0	0 0
27 Nov	38930.00	4797.2 ₹ 71,958	-421.65 -6324.75	-	0 0	0 0	0 0
26 Nov	39000.00	4797.2 ₹ 71,958	-421.65 -6324.75	-	0 0	0 0	0 0
25 Nov	38535.00	4797.2 ₹ 71,958	-421.65 -6324.75	-	0 0	0 0	0 0

24 Nov	38860.00	4797.2 ₹ 71,958	-421.65 -6324.75	-	0 0	1 15	0 0
21 Nov	38885.00	4797.2 ₹ 71,958	-421.65 -6324.75	-	4 60	2 30	9 135
20 Nov	38565.00	5218.85 ₹ 78,282.75	-1673.85 -25107.75	-	0 0	0 0	0 0
19 Nov	38810.00	5218.85 ₹ 78,282.75	-1673.85 -25107.75	-	0 0	0 0	0 0
18 Nov	39255.00	5218.85 ₹ 78,282.75	-1673.85 -25107.75	-	0 0	0 0	0 0
17 Nov	39470.00	5218.85 ₹ 78,282.75	-1673.85 -25107.75	-	0 0	-11 -165	0 0
14 Nov	39765.00	5218.85 ₹ 78,282.75	-1673.85 -25107.75	-	14 210	-9 -135	9 135
13 Nov	39585.00	6892.7 ₹ 1,03,390.5	392.95 5894.25	62.42	14 210	6 90	10 150
12 Nov	40720.00	6499.75 ₹ 97,496.25	1179.75 17696.25	-	12 180	2 30	7 105
7 Nov	39740.00	5320 ₹ 79,800	-145 -2175.00	-	1 15	0 0	6 90
6 Nov	39760.00	5480 ₹ 82,200	-1300 -19500.00	-	3 45	-2 -30	7 105
3 Nov	40760.00	6780 ₹ 1,01,700	-663.2 -9948.00	-	0 0	0 0	0 0
29 Oct	41360.00	6780 ₹ 1,01,700	-663.2 -9948.00	-	9 135	6 90	6 90

For Page Industries Ltd - strike price 34000 expiring on 30DEC2025

Delta for 34000 CE is -

Historical price for 34000 CE is as follows

On 9 Dec PAGEIND was trading at 37195.00. The strike last trading price was 3350.05, which was -1447.15 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 PAGEIND was trading at 37235.00. The strike last trading price was 3350.05, which was -1447.15 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 PAGEIND was trading at 37455.00. The strike last trading price was 3350.05, which was -1447.15 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 PAGEIND was trading at 37505.00. The strike last trading price was 3350.05, which was -1447.15 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 PAGEIND was trading at 37240.00. The strike last trading price was 3350.05, which was -1447.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 9

On 2 Dec PAGEIND was trading at 37605.00. The strike last trading price was 4797.2, which was -421.65 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 PAGEIND was trading at 37405.00. The strike last trading price was 4797.2, which was -421.65 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 PAGEIND was trading at 38320.00. The strike last trading price was 4797.2, which was -421.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov PAGEIND was trading at 38930.00. The strike last trading price was 4797.2, which was -421.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov PAGEIND was trading at 39000.00. The strike last trading price was 4797.2, which was -421.65 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 PAGEIND was trading at 38535.00. The strike last trading price was 4797.2, which was -421.65 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 PAGEIND was trading at 38860.00. The strike last trading price was 4797.2, which was -421.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov PAGEIND was trading at 38885.00. The strike last trading price was 4797.2, which was -421.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 9

On 20 Nov PAGEIND was trading at 38565.00. The strike last trading price was 5218.85, which was -1673.85 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 PAGEIND was trading at 38810.00. The strike last trading price was 5218.85, which was -1673.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov PAGEIND was trading at 39255.00. The strike last trading price was 5218.85, which was -1673.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov PAGEIND was trading at 39470.00. The strike last trading price was 5218.85, which was -1673.85 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 0

On 14 Nov PAGEIND was trading at 39765.00. The strike last trading price was 5218.85, which was -1673.85 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 9

On 13 Nov PAGEIND was trading at 39585.00. The strike last trading price was 6892.7, which was 392.95 higher than the previous day. The implied volatity was 62.42, the open interest changed by 6 which increased total open position to 10

On 12 Nov PAGEIND was trading at 40720.00. The strike last trading price was 6499.75, which was 1179.75 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 7

On 7 Nov PAGEIND was trading at 39740.00. The strike last trading price was 5320, which was -145 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 6 Nov PAGEIND was trading at 39760.00. The strike last trading price was 5480, which was -1300 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 7

On 3 Nov PAGEIND was trading at 40760.00. The strike last trading price was 6780, which was -663.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct PAGEIND was trading at 41360.00. The strike last trading price was 6780, which was -663.2 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6

PAGEIND 30DEC2025 34000 PE
Delta: -0.05 Vega: 8.73 Theta: -4.55 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	37195.00	42.75 ₹ 641.25	-9.95 -149.25	24.22	352 5,280	-26 -390	211 3,165
8 Dec	37235.00	50.95 ₹ 764.25	12.95 194.25	24.75	216 3,240	42 630	240 3,600
5 Dec	37455.00	41.6 ₹ 624	-5.45 -81.75	23.68	54 810	-18 -270	198 2,970
4 Dec	37505.00	47.05 ₹ 705.75	-15.8 -237.00	23.90	79 1,185	-14 -210	216 3,240
3 Dec	37240.00	57 ₹ 855	10.25 153.75	24.48	300 4,500	33 495	240 3,600
2 Dec	37605.00	45 ₹ 675	-28.5 -427.50	22.94	361 5,415	42 630	210 3,150
1 Dec	37405.00	78 ₹ 1,170	27 405.00	24.61	391 5,865	100 1,500	167 2,505
28 Nov	38320.00	50.95 ₹ 764.25	10.95 164.25	24.93	32 480	4 60	68 1,020
27 Nov	38930.00	40 ₹ 600	0.25 3.75	26.08	5 75	0 0	65 975
26 Nov	39000.00	38.75 ₹ 581.25	-38.25 -573.75	26.17	62 930	7 105	65 975
25 Nov	38535.00	77 ₹ 1,155	0 0.00	27.66	1 15	0 0	58 870
24 Nov	38860.00	77 ₹ 1,155	0.3 4.50	28.58	1 15	0 0	58 870
21 Nov	38885.00	76.7 ₹ 1,150.5	-28.5 -427.50	27.82	17 255	6 90	60 900
20 Nov	38565.00	100.15 ₹ 1,502.25	8.15 122.25	27.81	29 435	16 240	53 795
19 Nov	38810.00	92 ₹ 1,380	0.55 8.25	27.97	13 195	4 60	36 540
18 Nov	39255.00	91.45 ₹ 1,371.75	19.45 291.75	29.73	68 1,020	22 330	32 480
17 Nov	39470.00	72 ₹ 1,080	-28.95 -434.25	28.72	4 60	-2 -30	9 135
14 Nov	39765.00	100.95 ₹ 1,514.25	-9.05 -135.75	30.95	7 105	5 75	11 165
13 Nov	39585.00	110 ₹ 1,650	58 870.00	29.23	4 60	2 30	4 60
12 Nov	40720.00	52 ₹ 780	-56 -840.00	29.24	2 30	1 15	2 30
7 Nov	39740.00	108 ₹ 1,620	0 0.00	-	0 0	-5 -75	0 0
6 Nov	39760.00	108 ₹ 1,620	0 0.00	28.70	6 90	0 0	6 90
3 Nov	40760.00	108 ₹ 1,620	-63 -945.00	-	1 15	0 0	6 90
29 Oct	41360.00	171 ₹ 2,565	-72.35 -1085.25	35.08	6 90	1 15	1 15

For Page Industries Ltd - strike price 34000 expiring on 30DEC2025

Delta for 34000 PE is -0.05

Historical price for 34000 PE is as follows

On 9 Dec PAGEIND was trading at 37195.00. The strike last trading price was 42.75, which was -9.95 lower than the previous day. The implied volatity was 24.22, the open interest changed by -26 which decreased total open position to 211

On 8 Dec PAGEIND was trading at 37235.00. The strike last trading price was 50.95, which was 12.95 higher than the previous day. The implied volatity was 24.75, the open interest changed by 42 which increased total open position to 240

On 5 Dec PAGEIND was trading at 37455.00. The strike last trading price was 41.6, which was -5.45 lower than the previous day. The implied volatity was 23.68, the open interest changed by -18 which decreased total open position to 198

On 4 Dec PAGEIND was trading at 37505.00. The strike last trading price was 47.05, which was -15.8 lower than the previous day. The implied volatity was 23.90, the open interest changed by -14 which decreased total open position to 216

On 3 Dec PAGEIND was trading at 37240.00. The strike last trading price was 57, which was 10.25 higher than the previous day. The implied volatity was 24.48, the open interest changed by 33 which increased total open position to 240

On 2 Dec PAGEIND was trading at 37605.00. The strike last trading price was 45, which was -28.5 lower than the previous day. The implied volatity was 22.94, the open interest changed by 42 which increased total open position to 210

On 1 Dec PAGEIND was trading at 37405.00. The strike last trading price was 78, which was 27 higher than the previous day. The implied volatity was 24.61, the open interest changed by 100 which increased total open position to 167

On 28 Nov PAGEIND was trading at 38320.00. The strike last trading price was 50.95, which was 10.95 higher than the previous day. The implied volatity was 24.93, the open interest changed by 4 which increased total open position to 68

On 27 Nov PAGEIND was trading at 38930.00. The strike last trading price was 40, which was 0.25 higher than the previous day. The implied volatity was 26.08, the open interest changed by 0 which decreased total open position to 65

On 26 Nov PAGEIND was trading at 39000.00. The strike last trading price was 38.75, which was -38.25 lower than the previous day. The implied volatity was 26.17, the open interest changed by 7 which increased total open position to 65

On 25 Nov PAGEIND was trading at 38535.00. The strike last trading price was 77, which was 0 lower than the previous day. The implied volatity was 27.66, the open interest changed by 0 which decreased total open position to 58

On 24 Nov PAGEIND was trading at 38860.00. The strike last trading price was 77, which was 0.3 higher than the previous day. The implied volatity was 28.58, the open interest changed by 0 which decreased total open position to 58

On 21 Nov PAGEIND was trading at 38885.00. The strike last trading price was 76.7, which was -28.5 lower than the previous day. The implied volatity was 27.82, the open interest changed by 6 which increased total open position to 60

On 20 Nov PAGEIND was trading at 38565.00. The strike last trading price was 100.15, which was 8.15 higher than the previous day. The implied volatity was 27.81, the open interest changed by 16 which increased total open position to 53

On 19 Nov PAGEIND was trading at 38810.00. The strike last trading price was 92, which was 0.55 higher than the previous day. The implied volatity was 27.97, the open interest changed by 4 which increased total open position to 36

On 18 Nov PAGEIND was trading at 39255.00. The strike last trading price was 91.45, which was 19.45 higher than the previous day. The implied volatity was 29.73, the open interest changed by 22 which increased total open position to 32

On 17 Nov PAGEIND was trading at 39470.00. The strike last trading price was 72, which was -28.95 lower than the previous day. The implied volatity was 28.72, the open interest changed by -2 which decreased total open position to 9

On 14 Nov PAGEIND was trading at 39765.00. The strike last trading price was 100.95, which was -9.05 lower than the previous day. The implied volatity was 30.95, the open interest changed by 5 which increased total open position to 11

On 13 Nov PAGEIND was trading at 39585.00. The strike last trading price was 110, which was 58 higher than the previous day. The implied volatity was 29.23, the open interest changed by 2 which increased total open position to 4

On 12 Nov PAGEIND was trading at 40720.00. The strike last trading price was 52, which was -56 lower than the previous day. The implied volatity was 29.24, the open interest changed by 1 which increased total open position to 2

On 7 Nov PAGEIND was trading at 39740.00. The strike last trading price was 108, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 6 Nov PAGEIND was trading at 39760.00. The strike last trading price was 108, which was 0 lower than the previous day. The implied volatity was 28.70, the open interest changed by 0 which decreased total open position to 6

On 3 Nov PAGEIND was trading at 40760.00. The strike last trading price was 108, which was -63 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 29 Oct PAGEIND was trading at 41360.00. The strike last trading price was 171, which was -72.35 lower than the previous day. The implied volatity was 35.08, the open interest changed by 1 which increased total open position to 1

Related Pages for PAGEIND

PAGEIND

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