Historical option data for PAGEIND
25 May 2026 04:10 PM IST
| PAGEIND 26-May-2026 38250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.84
Vega: 0.1
Theta: -37.65
Gamma: 0.00019
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 May | 38545.00 | 1382.5 | 0.5 (0.04%) | 30.03 | 537 | 0 | 41 | |||||||||
| 22 May | 39455.00 | 1355.35 | 502.35 (58.89%) | 30.03 | 537 | 9 | 43 | |||||||||
| 21 May | 38380.00 | 825 | -197 (-19.28%) | 43.06 | 384 | -40 | 32 | |||||||||
| 20 May | 38285.00 | 1008.3 | -177.7 (-14.98%) | 46.39 | 101 | 51 | 74 | |||||||||
| 19 May | 38700.00 | 1163.75 | 562.75 (93.64%) | 41.91 | 51 | 23 | 24 | |||||||||
| 18 May | 37505.00 | 600.9 | -0.1 (-0.02%) | - | 0 | 0 | 1 | |||||||||
| 15 May | 36820.00 | 600.9 | -0.1 (-0.02%) | - | 0 | 0 | 1 | |||||||||
| 14 May | 36125.00 | 600.9 | -0.1 (-0.02%) | 0 | 0 | 0 | 1 | |||||||||
| 13 May | 35330.00 | 600.9 | -0.1 (-0.02%) | 0 | 0 | 0 | 1 | |||||||||
| 12 May | 35085.00 | 600.9 | -0.1 (-0.02%) | 0 | 0 | 0 | 1 | |||||||||
| 11 May | 36245.00 | 600.9 | -0.1 (-0.02%) | 0 | 0 | 0 | 1 | |||||||||
| 8 May | 37365.00 | 600.9 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 7 May | 37345.00 | 600.9 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 6 May | 37540.00 | 600.9 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 5 May | 37400.00 | 600.9 | 0 (0.00%) | 29.37 | 0 | 0 | 1 | |||||||||
| 4 May | 36955.00 | 600.9 | -300.1 (-33.31%) | 29.37 | 1 | 0 | 1 | |||||||||
| 30 Apr | 36785.00 | 901 | 256 (39.69%) | 34.56 | 0 | 0 | 1 | |||||||||
| 29 Apr | 36845.00 | 901 | 803.85 (827.43%) | 34.56 | 1 | 0 | 0 | |||||||||
| 28 Apr | 37505.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 37705.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 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 38250 expiring on 26MAY2026
Delta for 38250 CE is 0.84
Historical price for 38250 CE is as follows
On 25 May PAGEIND was trading at 38545.00. The strike last trading price was 1382.5, which was 0.5 higher than the previous day. The implied volatity was 30.03, the open interest changed by 0 which decreased total open position to 41
On 22 May PAGEIND was trading at 39455.00. The strike last trading price was 1355.35, which was 502.35 higher than the previous day. The implied volatity was 30.03, the open interest changed by 9 which increased total open position to 43
On 21 May PAGEIND was trading at 38380.00. The strike last trading price was 825, which was -197 lower than the previous day. The implied volatity was 43.06, the open interest changed by -40 which decreased total open position to 32
On 20 May PAGEIND was trading at 38285.00. The strike last trading price was 1008.3, which was -177.7 lower than the previous day. The implied volatity was 46.39, the open interest changed by 51 which increased total open position to 74
On 19 May PAGEIND was trading at 38700.00. The strike last trading price was 1163.75, which was 562.75 higher than the previous day. The implied volatity was 41.91, the open interest changed by 23 which increased total open position to 24
On 18 May PAGEIND was trading at 37505.00. The strike last trading price was 600.9, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May PAGEIND was trading at 36820.00. The strike last trading price was 600.9, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May PAGEIND was trading at 36125.00. The strike last trading price was 600.9, which was -0.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 13 May PAGEIND was trading at 35330.00. The strike last trading price was 600.9, which was -0.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 12 May PAGEIND was trading at 35085.00. The strike last trading price was 600.9, which was -0.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 11 May PAGEIND was trading at 36245.00. The strike last trading price was 600.9, which was -0.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 8 May PAGEIND was trading at 37365.00. The strike last trading price was 600.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 May PAGEIND was trading at 37345.00. The strike last trading price was 600.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May PAGEIND was trading at 37540.00. The strike last trading price was 600.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 May PAGEIND was trading at 37400.00. The strike last trading price was 600.9, which was 0 lower than the previous day. The implied volatity was 29.37, the open interest changed by 0 which decreased total open position to 1
On 4 May PAGEIND was trading at 36955.00. The strike last trading price was 600.9, which was -300.1 lower than the previous day. The implied volatity was 29.37, the open interest changed by 0 which decreased total open position to 1
On 30 Apr PAGEIND was trading at 36785.00. The strike last trading price was 901, which was 256 higher than the previous day. The implied volatity was 34.56, the open interest changed by 0 which decreased total open position to 1
On 29 Apr PAGEIND was trading at 36845.00. The strike last trading price was 901, which was 803.85 higher than the previous day. The implied volatity was 34.56, the open interest changed by 0 which decreased total open position to 0
On 28 Apr PAGEIND was trading at 37505.00. 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 27 Apr PAGEIND was trading at 37705.00. 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 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
| PAGEIND 26-May-2026 38250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 0.09
Theta: -120.29
Gamma: 0.00041
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 May | 38545.00 | 207.05 | 105.3 (103.49%) | 38.62 | 666 | -54 | 113 |
| 22 May | 39455.00 | 143.55 | -493.5 (-77.47%) | 31.31 | 2,629 | 146 | 168 |
| 21 May | 38380.00 | 652.15 | -934.45 (-58.90%) | 36.98 | 240 | 18 | 20 |
| 20 May | 38285.00 | 1412.5 | 1412.5 | - | 2 | 0 | 2 |
| 19 May | 38700.00 | 1412.5 | 1412.5 | - | 2 | 0 | 2 |
| 18 May | 37505.00 | 1412.5 | 1412.5 (0.00%) | - | 2 | 0 | 2 |
| 15 May | 36820.00 | 1586.6 | 0 (0.00%) | - | 0 | 0 | 2 |
| 14 May | 36125.00 | 1586.6 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 13 May | 35330.00 | 1586.6 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 12 May | 35085.00 | 1586.6 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 11 May | 36245.00 | 1586.6 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 8 May | 37365.00 | 1586.6 | 1586.6 | - | 0 | 0 | 2 |
| 7 May | 37345.00 | 1586.6 | 1586.6 | - | 0 | 0 | 2 |
| 6 May | 37540.00 | 1586.6 | 1586.6 | - | 0 | 0 | 2 |
| 5 May | 37400.00 | 1586.6 | 1586.6 | - | 0 | 0 | 2 |
| 4 May | 36955.00 | 1586.6 | 1586.6 | - | 0 | 0 | 2 |
| 30 Apr | 36785.00 | 1586.6 | 1586.6 (12.33%) | - | 0 | 0 | 2 |
| 29 Apr | 36845.00 | 1586.6 | 174.1 (12.33%) | - | 0 | 0 | 2 |
| 28 Apr | 37505.00 | 1586.6 | 174.1 (12.33%) | 33.61 | 0 | 0 | 2 |
| 27 Apr | 37705.00 | 1586.6 | -4562.4 (-74.20%) | 33.61 | 2 | 0 | 0 |
| 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 38250 expiring on 26MAY2026
Delta for 38250 PE is -0.34
Historical price for 38250 PE is as follows
On 25 May PAGEIND was trading at 38545.00. The strike last trading price was 207.05, which was 105.3 higher than the previous day. The implied volatity was 38.62, the open interest changed by -54 which decreased total open position to 113
On 22 May PAGEIND was trading at 39455.00. The strike last trading price was 143.55, which was -493.5 lower than the previous day. The implied volatity was 31.31, the open interest changed by 146 which increased total open position to 168
On 21 May PAGEIND was trading at 38380.00. The strike last trading price was 652.15, which was -934.45 lower than the previous day. The implied volatity was 36.98, the open interest changed by 18 which increased total open position to 20
On 20 May PAGEIND was trading at 38285.00. The strike last trading price was 1412.5, which was 1412.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 May PAGEIND was trading at 38700.00. The strike last trading price was 1412.5, which was 1412.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 May PAGEIND was trading at 37505.00. The strike last trading price was 1412.5, which was 1412.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 May PAGEIND was trading at 36820.00. The strike last trading price was 1586.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 May PAGEIND was trading at 36125.00. The strike last trading price was 1586.6, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 13 May PAGEIND was trading at 35330.00. The strike last trading price was 1586.6, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 12 May PAGEIND was trading at 35085.00. The strike last trading price was 1586.6, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 11 May PAGEIND was trading at 36245.00. The strike last trading price was 1586.6, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 8 May PAGEIND was trading at 37365.00. The strike last trading price was 1586.6, which was 1586.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 May PAGEIND was trading at 37345.00. The strike last trading price was 1586.6, which was 1586.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 May PAGEIND was trading at 37540.00. The strike last trading price was 1586.6, which was 1586.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 May PAGEIND was trading at 37400.00. The strike last trading price was 1586.6, which was 1586.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 May PAGEIND was trading at 36955.00. The strike last trading price was 1586.6, which was 1586.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Apr PAGEIND was trading at 36785.00. The strike last trading price was 1586.6, which was 1586.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 29 Apr PAGEIND was trading at 36845.00. The strike last trading price was 1586.6, which was 174.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 28 Apr PAGEIND was trading at 37505.00. The strike last trading price was 1586.6, which was 174.1 higher than the previous day. The implied volatity was 33.61, the open interest changed by 0 which decreased total open position to 2
On 27 Apr PAGEIND was trading at 37705.00. The strike last trading price was 1586.6, which was -4562.4 lower than the previous day. The implied volatity was 33.61, the open interest changed by 0 which decreased total open position to 0
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
