Historical option data for PAGEIND
20 May 2026 04:10 PM IST
| PAGEIND 26-May-2026 (5d) 37500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.66
Vega: 0.19
Theta: -72.22
Gamma: 0.00015
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 38285.00 | 1455.85 | -204.15 (-12.30%) | 47.76 | 15 | -8 | 234 | |||||||||
| 19 May | 38700.00 | 1657.55 | 620.55 (59.84%) | 40.03 | 495 | -165 | 249 | |||||||||
| 18 May | 37505.00 | 1040.65 | 250.65 (31.73%) | 43.86 | 755 | 223 | 414 | |||||||||
| 15 May | 36820.00 | 813.2 | 244.2 (42.92%) | 41.92 | 222 | 16 | 191 | |||||||||
| 14 May | 36125.00 | 559.05 | 189.05 (51.09%) | 37.92 | 666 | 23 | 174 | |||||||||
| 13 May | 35330.00 | 369.1 | 24.1 (6.99%) | 0 | 89 | -21 | 152 | |||||||||
| 12 May | 35085.00 | 353.8 | -286.2 (-44.72%) | 0 | 135 | -44 | 167 | |||||||||
| 11 May | 36245.00 | 630.35 | -469.65 (-42.70%) | 0 | 75 | -4 | 214 | |||||||||
| 8 May | 37365.00 | 1150 | 23.4 (2.08%) | 34.66 | 558 | 89 | 228 | |||||||||
| 7 May | 37345.00 | 1150 | -150.45 (-11.57%) | 34.27 | 58 | 14 | 139 | |||||||||
| 6 May | 37540.00 | 1300 | 95.3 (7.91%) | 34.62 | 189 | 14 | 163 | |||||||||
| 5 May | 37400.00 | 1200 | 191.2 (18.95%) | 33.29 | 155 | -38 | 149 | |||||||||
| 4 May | 36955.00 | 990 | -36.2 (-3.53%) | 33.52 | 141 | 138 | 188 | |||||||||
| 30 Apr | 36785.00 | 1117.25 | 61.3 (5.81%) | 34.58 | 256 | 120 | 170 | |||||||||
| 29 Apr | 36845.00 | 1032.8 | -510.35 (-33.07%) | 30.57 | 112 | 25 | 51 | |||||||||
| 28 Apr | 37505.00 | 1543.15 | -96.75 (-5.90%) | 33.18 | 13 | 4 | 26 | |||||||||
| 27 Apr | 37705.00 | 1614.35 | -120.15 (-6.93%) | 33.58 | 20 | 3 | 24 | |||||||||
| 24 Apr | 37665.00 | 1751.35 | 16.85 (0.97%) | 31.41 | 0 | 0 | 21 | |||||||||
| 23 Apr | 37965.00 | 1751.35 | 1607.55 (1117.91%) | 31.41 | 30 | 22 | 22 | |||||||||
| 22 Apr | 37855.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 37960.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 38405.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 37975.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 36980.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 36530.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 35850.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 36055.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Page Industries Ltd - strike price 37500 expiring on 26MAY2026
Delta for 37500 CE is 0.66
Historical price for 37500 CE is as follows
On 20 May PAGEIND was trading at 38285.00. The strike last trading price was 1455.85, which was -204.15 lower than the previous day. The implied volatity was 47.76, the open interest changed by -8 which decreased total open position to 234
On 19 May PAGEIND was trading at 38700.00. The strike last trading price was 1657.55, which was 620.55 higher than the previous day. The implied volatity was 40.03, the open interest changed by -165 which decreased total open position to 249
On 18 May PAGEIND was trading at 37505.00. The strike last trading price was 1040.65, which was 250.65 higher than the previous day. The implied volatity was 43.86, the open interest changed by 223 which increased total open position to 414
On 15 May PAGEIND was trading at 36820.00. The strike last trading price was 813.2, which was 244.2 higher than the previous day. The implied volatity was 41.92, the open interest changed by 16 which increased total open position to 191
On 14 May PAGEIND was trading at 36125.00. The strike last trading price was 559.05, which was 189.05 higher than the previous day. The implied volatity was 37.92, the open interest changed by 23 which increased total open position to 174
On 13 May PAGEIND was trading at 35330.00. The strike last trading price was 369.1, which was 24.1 higher than the previous day. The implied volatity was 0, the open interest changed by -21 which decreased total open position to 152
On 12 May PAGEIND was trading at 35085.00. The strike last trading price was 353.8, which was -286.2 lower than the previous day. The implied volatity was 0, the open interest changed by -44 which decreased total open position to 167
On 11 May PAGEIND was trading at 36245.00. The strike last trading price was 630.35, which was -469.65 lower than the previous day. The implied volatity was 0, the open interest changed by -4 which decreased total open position to 214
On 8 May PAGEIND was trading at 37365.00. The strike last trading price was 1150, which was 23.4 higher than the previous day. The implied volatity was 34.66, the open interest changed by 89 which increased total open position to 228
On 7 May PAGEIND was trading at 37345.00. The strike last trading price was 1150, which was -150.45 lower than the previous day. The implied volatity was 34.27, the open interest changed by 14 which increased total open position to 139
On 6 May PAGEIND was trading at 37540.00. The strike last trading price was 1300, which was 95.3 higher than the previous day. The implied volatity was 34.62, the open interest changed by 14 which increased total open position to 163
On 5 May PAGEIND was trading at 37400.00. The strike last trading price was 1200, which was 191.2 higher than the previous day. The implied volatity was 33.29, the open interest changed by -38 which decreased total open position to 149
On 4 May PAGEIND was trading at 36955.00. The strike last trading price was 990, which was -36.2 lower than the previous day. The implied volatity was 33.52, the open interest changed by 138 which increased total open position to 188
On 30 Apr PAGEIND was trading at 36785.00. The strike last trading price was 1117.25, which was 61.3 higher than the previous day. The implied volatity was 34.58, the open interest changed by 120 which increased total open position to 170
On 29 Apr PAGEIND was trading at 36845.00. The strike last trading price was 1032.8, which was -510.35 lower than the previous day. The implied volatity was 30.57, the open interest changed by 25 which increased total open position to 51
On 28 Apr PAGEIND was trading at 37505.00. The strike last trading price was 1543.15, which was -96.75 lower than the previous day. The implied volatity was 33.18, the open interest changed by 4 which increased total open position to 26
On 27 Apr PAGEIND was trading at 37705.00. The strike last trading price was 1614.35, which was -120.15 lower than the previous day. The implied volatity was 33.58, the open interest changed by 3 which increased total open position to 24
On 24 Apr PAGEIND was trading at 37665.00. The strike last trading price was 1751.35, which was 16.85 higher than the previous day. The implied volatity was 31.41, the open interest changed by 0 which decreased total open position to 21
On 23 Apr PAGEIND was trading at 37965.00. The strike last trading price was 1751.35, which was 1607.55 higher than the previous day. The implied volatity was 31.41, the open interest changed by 22 which increased total open position to 22
On 22 Apr PAGEIND was trading at 37855.00. 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 21 Apr PAGEIND was trading at 37960.00. 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 20 Apr PAGEIND was trading at 38405.00. 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 Apr PAGEIND was trading at 37975.00. 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 16 Apr PAGEIND was trading at 36980.00. 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 15 Apr PAGEIND was trading at 36530.00. 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 Apr PAGEIND was trading at 35850.00. 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 Apr PAGEIND was trading at 36055.00. 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 26-May-2026 (5d) 37500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 38285.00 | 1978.85 | 1978.85 | - | 0 | 0 | 32 |
| 19 May | 38700.00 | 1978.85 | 1978.85 | - | 0 | 0 | 32 |
| 18 May | 37505.00 | 1978.85 | 1978.85 (0.00%) | - | 0 | 0 | 32 |
| 15 May | 36820.00 | 1978.85 | 0 (0.00%) | - | 0 | 0 | 32 |
| 14 May | 36125.00 | 1978.85 | -104.65 (-5.02%) | 0 | 2 | 0 | 32 |
| 13 May | 35330.00 | 2083.5 | -393.15 (-15.87%) | 0 | 11 | -6 | 32 |
| 12 May | 35085.00 | 2476.65 | 942.7 (61.46%) | 0 | 1 | 0 | 39 |
| 11 May | 36245.00 | 1533.95 | 369.15 (31.69%) | 0 | 22 | -6 | 39 |
| 8 May | 37365.00 | 1164.8 | 79.6 (7.34%) | 33.01 | 40 | 19 | 45 |
| 7 May | 37345.00 | 1085.2 | -49.7 (-4.38%) | 30.27 | 19 | 2 | 26 |
| 6 May | 37540.00 | 1141.4 | 1141.4 (-19.62%) | 31.8 | 0 | 0 | 24 |
| 5 May | 37400.00 | 1141.4 | -278.6 (-19.62%) | 31.8 | 3 | 0 | 22 |
| 4 May | 36955.00 | 1420 | -119.8 (-7.78%) | 33.59 | 18 | -9 | 24 |
| 30 Apr | 36785.00 | 1541.25 | 341.35 (28.45%) | 30.08 | 61 | 22 | 32 |
| 29 Apr | 36845.00 | 1225.45 | 1225.45 (-9.23%) | 30.84 | 0 | 0 | 10 |
| 28 Apr | 37505.00 | 1225.45 | -124.55 (-9.23%) | 30.84 | 10 | 5 | 10 |
| 27 Apr | 37705.00 | 1350 | -4104 (-75.25%) | 37.01 | 6 | 5 | 5 |
| 24 Apr | 37665.00 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 37965.00 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 37855.00 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 37960.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 38405.00 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 37975.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 36980.00 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 36530.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 35850.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 36055.00 | 0 | 0 | - | 0 | 0 | 0 |
For Page Industries Ltd - strike price 37500 expiring on 26MAY2026
Delta for 37500 PE is -
Historical price for 37500 PE is as follows
On 20 May PAGEIND was trading at 38285.00. The strike last trading price was 1978.85, which was 1978.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 19 May PAGEIND was trading at 38700.00. The strike last trading price was 1978.85, which was 1978.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 18 May PAGEIND was trading at 37505.00. The strike last trading price was 1978.85, which was 1978.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 15 May PAGEIND was trading at 36820.00. The strike last trading price was 1978.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 14 May PAGEIND was trading at 36125.00. The strike last trading price was 1978.85, which was -104.65 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 32
On 13 May PAGEIND was trading at 35330.00. The strike last trading price was 2083.5, which was -393.15 lower than the previous day. The implied volatity was 0, the open interest changed by -6 which decreased total open position to 32
On 12 May PAGEIND was trading at 35085.00. The strike last trading price was 2476.65, which was 942.7 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 39
On 11 May PAGEIND was trading at 36245.00. The strike last trading price was 1533.95, which was 369.15 higher than the previous day. The implied volatity was 0, the open interest changed by -6 which decreased total open position to 39
On 8 May PAGEIND was trading at 37365.00. The strike last trading price was 1164.8, which was 79.6 higher than the previous day. The implied volatity was 33.01, the open interest changed by 19 which increased total open position to 45
On 7 May PAGEIND was trading at 37345.00. The strike last trading price was 1085.2, which was -49.7 lower than the previous day. The implied volatity was 30.27, the open interest changed by 2 which increased total open position to 26
On 6 May PAGEIND was trading at 37540.00. The strike last trading price was 1141.4, which was 1141.4 higher than the previous day. The implied volatity was 31.8, the open interest changed by 0 which decreased total open position to 24
On 5 May PAGEIND was trading at 37400.00. The strike last trading price was 1141.4, which was -278.6 lower than the previous day. The implied volatity was 31.8, the open interest changed by 0 which decreased total open position to 22
On 4 May PAGEIND was trading at 36955.00. The strike last trading price was 1420, which was -119.8 lower than the previous day. The implied volatity was 33.59, the open interest changed by -9 which decreased total open position to 24
On 30 Apr PAGEIND was trading at 36785.00. The strike last trading price was 1541.25, which was 341.35 higher than the previous day. The implied volatity was 30.08, the open interest changed by 22 which increased total open position to 32
On 29 Apr PAGEIND was trading at 36845.00. The strike last trading price was 1225.45, which was 1225.45 higher than the previous day. The implied volatity was 30.84, the open interest changed by 0 which decreased total open position to 10
On 28 Apr PAGEIND was trading at 37505.00. The strike last trading price was 1225.45, which was -124.55 lower than the previous day. The implied volatity was 30.84, the open interest changed by 5 which increased total open position to 10
On 27 Apr PAGEIND was trading at 37705.00. The strike last trading price was 1350, which was -4104 lower than the previous day. The implied volatity was 37.01, the open interest changed by 5 which increased total open position to 5
On 24 Apr PAGEIND was trading at 37665.00. 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 23 Apr PAGEIND was trading at 37965.00. 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 22 Apr PAGEIND was trading at 37855.00. 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 21 Apr PAGEIND was trading at 37960.00. 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 20 Apr PAGEIND was trading at 38405.00. 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 Apr PAGEIND was trading at 37975.00. 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 16 Apr PAGEIND was trading at 36980.00. 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 15 Apr PAGEIND was trading at 36530.00. 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 Apr PAGEIND was trading at 35850.00. 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 Apr PAGEIND was trading at 36055.00. 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
