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 37000 CE
Delta: 0.61 Vega: 34.24 Theta: -20.71 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	37195.00	867 ₹ 13,005	74.1 1111.50	18.08	537 8,055	109 1,635	291 4,365
8 Dec	37235.00	810 ₹ 12,150	-170 -2550.00	15.31	190 2,850	63 945	184 2,760
5 Dec	37455.00	980 ₹ 14,700	-112.55 -1688.25	13.62	45 675	2 30	121 1,815
4 Dec	37505.00	1071.3 ₹ 16,069.5	57.6 864.00	15.60	89 1,335	-15 -225	120 1,800
3 Dec	37240.00	1075 ₹ 16,125	-208.55 -3128.25	15.12	472 7,080	39 585	144 2,160
2 Dec	37605.00	1279.5 ₹ 19,192.5	103.35 1550.25	20.16	223 3,345	17 255	107 1,605
1 Dec	37405.00	1184 ₹ 17,760	-1101 -16515.00	19.93	134 2,010	89 1,335	90 1,350

28 Nov	38320.00	2285 ₹ 34,275	106 1590.00	-	0 0	0 0	0 0
27 Nov	38930.00	2285 ₹ 34,275	106 1590.00	17.51	1 15	0 0	1 15
26 Nov	39000.00	2179 ₹ 32,685	-913.9 -13708.50	-	1 15	0 0	0 0
25 Nov	38535.00	3092.9 ₹ 46,393.5	72.5 1087.50	-	0 0	0 0	0 0
24 Nov	38860.00	3092.9 ₹ 46,393.5	72.5 1087.50	-	0 0	0 0	0 0
21 Nov	38885.00	3092.9 ₹ 46,393.5	72.5 1087.50	-	0 0	0 0	0 0
20 Nov	38565.00	3092.9 ₹ 46,393.5	72.5 1087.50	-	0 0	0 0	0 0
19 Nov	38810.00	3092.9 ₹ 46,393.5	72.5 1087.50	-	0 0	0 0	0 0
18 Nov	39255.00	3092.9 ₹ 46,393.5	72.5 1087.50	-	0 0	0 0	0 0
17 Nov	39470.00	3092.9 ₹ 46,393.5	72.5 1087.50	-	0 0	0 0	0 0
14 Nov	39765.00	3092.9 ₹ 46,393.5	72.5 1087.50	-	0 0	-2 -30	0 0
13 Nov	39585.00	3092.9 ₹ 46,393.5	72.5 1087.50	21.77	2 30	0 0	2 30
12 Nov	40720.00	3020.4 ₹ 45,306	-1983.95 -29759.25	-	0 0	2 30	0 0
11 Nov	40220.00	3020.4 ₹ 45,306	-1983.95 -29759.25	-	2 30	1 15	1 15
7 Nov	39740.00	5004.35 ₹ 75,065.25	0 0.00	-	0 0	0 0	0 0
6 Nov	39760.00	5004.35 ₹ 75,065.25	0 0.00	-	0 0	0 0	0 0
3 Nov	40760.00	5004.35 ₹ 75,065.25	0 0.00	-	0 0	0 0	0 0
29 Oct	41360.00	5004.35 ₹ 75,065.25	0 0.00	-	0 0	0 0	0 0
27 Oct	40985.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	41040.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	41010.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	41640.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	41740.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	41700.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	41695.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Page Industries Ltd - strike price 37000 expiring on 30DEC2025

Delta for 37000 CE is 0.61

Historical price for 37000 CE is as follows

On 9 Dec PAGEIND was trading at 37195.00. The strike last trading price was 867, which was 74.1 higher than the previous day. The implied volatity was 18.08, the open interest changed by 109 which increased total open position to 291

On 8 Dec PAGEIND was trading at 37235.00. The strike last trading price was 810, which was -170 lower than the previous day. The implied volatity was 15.31, the open interest changed by 63 which increased total open position to 184

On 5 Dec PAGEIND was trading at 37455.00. The strike last trading price was 980, which was -112.55 lower than the previous day. The implied volatity was 13.62, the open interest changed by 2 which increased total open position to 121

On 4 Dec PAGEIND was trading at 37505.00. The strike last trading price was 1071.3, which was 57.6 higher than the previous day. The implied volatity was 15.60, the open interest changed by -15 which decreased total open position to 120

On 3 Dec PAGEIND was trading at 37240.00. The strike last trading price was 1075, which was -208.55 lower than the previous day. The implied volatity was 15.12, the open interest changed by 39 which increased total open position to 144

On 2 Dec PAGEIND was trading at 37605.00. The strike last trading price was 1279.5, which was 103.35 higher than the previous day. The implied volatity was 20.16, the open interest changed by 17 which increased total open position to 107

On 1 Dec PAGEIND was trading at 37405.00. The strike last trading price was 1184, which was -1101 lower than the previous day. The implied volatity was 19.93, the open interest changed by 89 which increased total open position to 90

On 28 Nov PAGEIND was trading at 38320.00. The strike last trading price was 2285, which was 106 higher 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 2285, which was 106 higher than the previous day. The implied volatity was 17.51, the open interest changed by 0 which decreased total open position to 1

On 26 Nov PAGEIND was trading at 39000.00. The strike last trading price was 2179, which was -913.9 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 3092.9, which was 72.5 higher 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 3092.9, which was 72.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov PAGEIND was trading at 38885.00. The strike last trading price was 3092.9, which was 72.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov PAGEIND was trading at 38565.00. The strike last trading price was 3092.9, which was 72.5 higher 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 3092.9, which was 72.5 higher 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 3092.9, which was 72.5 higher 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 3092.9, which was 72.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov PAGEIND was trading at 39765.00. The strike last trading price was 3092.9, which was 72.5 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 13 Nov PAGEIND was trading at 39585.00. The strike last trading price was 3092.9, which was 72.5 higher than the previous day. The implied volatity was 21.77, the open interest changed by 0 which decreased total open position to 2

On 12 Nov PAGEIND was trading at 40720.00. The strike last trading price was 3020.4, which was -1983.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 11 Nov PAGEIND was trading at 40220.00. The strike last trading price was 3020.4, which was -1983.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 7 Nov PAGEIND was trading at 39740.00. The strike last trading price was 5004.35, 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 Nov PAGEIND was trading at 39760.00. The strike last trading price was 5004.35, 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 3 Nov PAGEIND was trading at 40760.00. The strike last trading price was 5004.35, 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 29 Oct PAGEIND was trading at 41360.00. The strike last trading price was 5004.35, 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 27 Oct PAGEIND was trading at 40985.00. The strike last trading price was 0, 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 Oct PAGEIND was trading at 41040.00. The strike last trading price was 0, 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 13 Oct PAGEIND was trading at 41010.00. The strike last trading price was 0, 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 10 Oct PAGEIND was trading at 41640.00. The strike last trading price was 0, 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 Oct PAGEIND was trading at 41740.00. The strike last trading price was 0, 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 8 Oct PAGEIND was trading at 41700.00. The strike last trading price was 0, 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 7 Oct PAGEIND was trading at 41695.00. The strike last trading price was 0, 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

PAGEIND 30DEC2025 37000 PE
Delta: -0.40 Vega: 34.47 Theta: -12.42 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	37195.00	530.5 ₹ 7,957.5	-101.5 -1522.50	20.28	198 2,970	-17 -255	458 6,870
8 Dec	37235.00	636.15 ₹ 9,542.25	140.85 2112.75	23.27	199 2,985	25 375	477 7,155
5 Dec	37455.00	467.75 ₹ 7,016.25	-67.1 -1006.50	20.22	160 2,400	12 180	452 6,780
4 Dec	37505.00	530.8 ₹ 7,962	-100.3 -1504.50	21.73	248 3,720	-30 -450	441 6,615
3 Dec	37240.00	582.15 ₹ 8,732.25	75.8 1137.00	22.83	593 8,895	8 120	475 7,125
2 Dec	37605.00	492.85 ₹ 7,392.75	-160.65 -2409.75	20.19	710 10,650	-46 -690	468 7,020
1 Dec	37405.00	660 ₹ 9,900	262.6 3939.00	22.65	1,802 27,030	106 1,590	499 7,485
28 Nov	38320.00	412.85 ₹ 6,192.75	89.9 1348.50	22.49	1,697 25,455	54 810	393 5,895
27 Nov	38930.00	320 ₹ 4,800	16.6 249.00	23.56	257 3,855	-59 -885	342 5,130
26 Nov	39000.00	305 ₹ 4,575	-104.65 -1569.75	23.80	163 2,445	-8 -120	401 6,015
25 Nov	38535.00	427.4 ₹ 6,411	-16.6 -249.00	24.65	94 1,410	-4 -60	408 6,120
24 Nov	38860.00	468.15 ₹ 7,022.25	14.05 210.75	27.04	291 4,365	173 2,595	412 6,180
21 Nov	38885.00	450 ₹ 6,750	-127.3 -1909.50	26.09	137 2,055	19 285	239 3,585
20 Nov	38565.00	580.5 ₹ 8,707.5	52.65 789.75	27.00	166 2,490	74 1,110	218 3,270
19 Nov	38810.00	531.35 ₹ 7,970.25	15.2 228.00	27.12	69 1,035	44 660	143 2,145
18 Nov	39255.00	514.45 ₹ 7,716.75	4.2 63.00	29.63	49 735	27 405	98 1,470
17 Nov	39470.00	512.5 ₹ 7,687.5	76.5 1147.50	30.43	80 1,200	38 570	67 1,005
14 Nov	39765.00	431.4 ₹ 6,471	-90.4 -1356.00	29.05	39 585	10 150	23 345
13 Nov	39585.00	600 ₹ 9,000	-159.05 -2385.75	30.21	22 330	9 135	9 135
12 Nov	40720.00	759.05 ₹ 11,385.75	0 0.00	6.76	0 0	0 0	0 0
11 Nov	40220.00	759.05 ₹ 11,385.75	0 0.00	6.07	0 0	0 0	0 0
7 Nov	39740.00	759.05 ₹ 11,385.75	0 0.00	5.17	0 0	0 0	0 0
6 Nov	39760.00	759.05 ₹ 11,385.75	0 0.00	-	0 0	0 0	0 0
3 Nov	40760.00	759.05 ₹ 11,385.75	0 0.00	-	0 0	0 0	0 0
29 Oct	41360.00	759.05 ₹ 11,385.75	0 0.00	-	0 0	0 0	0 0
27 Oct	40985.00	759.05 ₹ 11,385.75	0 0.00	-	0 0	0 0	0 0
17 Oct	41040.00	759.05 ₹ 11,385.75	0 0.00	-	0 0	0 0	0 0
13 Oct	41010.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	41640.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	41740.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	41700.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	41695.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Page Industries Ltd - strike price 37000 expiring on 30DEC2025

Delta for 37000 PE is -0.40

Historical price for 37000 PE is as follows

On 9 Dec PAGEIND was trading at 37195.00. The strike last trading price was 530.5, which was -101.5 lower than the previous day. The implied volatity was 20.28, the open interest changed by -17 which decreased total open position to 458

On 8 Dec PAGEIND was trading at 37235.00. The strike last trading price was 636.15, which was 140.85 higher than the previous day. The implied volatity was 23.27, the open interest changed by 25 which increased total open position to 477

On 5 Dec PAGEIND was trading at 37455.00. The strike last trading price was 467.75, which was -67.1 lower than the previous day. The implied volatity was 20.22, the open interest changed by 12 which increased total open position to 452

On 4 Dec PAGEIND was trading at 37505.00. The strike last trading price was 530.8, which was -100.3 lower than the previous day. The implied volatity was 21.73, the open interest changed by -30 which decreased total open position to 441

On 3 Dec PAGEIND was trading at 37240.00. The strike last trading price was 582.15, which was 75.8 higher than the previous day. The implied volatity was 22.83, the open interest changed by 8 which increased total open position to 475

On 2 Dec PAGEIND was trading at 37605.00. The strike last trading price was 492.85, which was -160.65 lower than the previous day. The implied volatity was 20.19, the open interest changed by -46 which decreased total open position to 468

On 1 Dec PAGEIND was trading at 37405.00. The strike last trading price was 660, which was 262.6 higher than the previous day. The implied volatity was 22.65, the open interest changed by 106 which increased total open position to 499

On 28 Nov PAGEIND was trading at 38320.00. The strike last trading price was 412.85, which was 89.9 higher than the previous day. The implied volatity was 22.49, the open interest changed by 54 which increased total open position to 393

On 27 Nov PAGEIND was trading at 38930.00. The strike last trading price was 320, which was 16.6 higher than the previous day. The implied volatity was 23.56, the open interest changed by -59 which decreased total open position to 342

On 26 Nov PAGEIND was trading at 39000.00. The strike last trading price was 305, which was -104.65 lower than the previous day. The implied volatity was 23.80, the open interest changed by -8 which decreased total open position to 401

On 25 Nov PAGEIND was trading at 38535.00. The strike last trading price was 427.4, which was -16.6 lower than the previous day. The implied volatity was 24.65, the open interest changed by -4 which decreased total open position to 408

On 24 Nov PAGEIND was trading at 38860.00. The strike last trading price was 468.15, which was 14.05 higher than the previous day. The implied volatity was 27.04, the open interest changed by 173 which increased total open position to 412

On 21 Nov PAGEIND was trading at 38885.00. The strike last trading price was 450, which was -127.3 lower than the previous day. The implied volatity was 26.09, the open interest changed by 19 which increased total open position to 239

On 20 Nov PAGEIND was trading at 38565.00. The strike last trading price was 580.5, which was 52.65 higher than the previous day. The implied volatity was 27.00, the open interest changed by 74 which increased total open position to 218

On 19 Nov PAGEIND was trading at 38810.00. The strike last trading price was 531.35, which was 15.2 higher than the previous day. The implied volatity was 27.12, the open interest changed by 44 which increased total open position to 143

On 18 Nov PAGEIND was trading at 39255.00. The strike last trading price was 514.45, which was 4.2 higher than the previous day. The implied volatity was 29.63, the open interest changed by 27 which increased total open position to 98

On 17 Nov PAGEIND was trading at 39470.00. The strike last trading price was 512.5, which was 76.5 higher than the previous day. The implied volatity was 30.43, the open interest changed by 38 which increased total open position to 67

On 14 Nov PAGEIND was trading at 39765.00. The strike last trading price was 431.4, which was -90.4 lower than the previous day. The implied volatity was 29.05, the open interest changed by 10 which increased total open position to 23

On 13 Nov PAGEIND was trading at 39585.00. The strike last trading price was 600, which was -159.05 lower than the previous day. The implied volatity was 30.21, the open interest changed by 9 which increased total open position to 9

On 12 Nov PAGEIND was trading at 40720.00. The strike last trading price was 759.05, which was 0 lower than the previous day. The implied volatity was 6.76, the open interest changed by 0 which decreased total open position to 0

On 11 Nov PAGEIND was trading at 40220.00. The strike last trading price was 759.05, which was 0 lower than the previous day. The implied volatity was 6.07, the open interest changed by 0 which decreased total open position to 0

On 7 Nov PAGEIND was trading at 39740.00. The strike last trading price was 759.05, which was 0 lower than the previous day. The implied volatity was 5.17, the open interest changed by 0 which decreased total open position to 0

On 6 Nov PAGEIND was trading at 39760.00. The strike last trading price was 759.05, 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 3 Nov PAGEIND was trading at 40760.00. The strike last trading price was 759.05, 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 29 Oct PAGEIND was trading at 41360.00. The strike last trading price was 759.05, 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 27 Oct PAGEIND was trading at 40985.00. The strike last trading price was 759.05, 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 Oct PAGEIND was trading at 41040.00. The strike last trading price was 759.05, 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 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