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 38500 CE
Delta: 0.28 Vega: 30.00 Theta: -16.76 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	37195.00	295 ₹ 4,425	14.7 220.50	19.59	73 1,095	-12 -180	311 4,665
8 Dec	37235.00	271.5 ₹ 4,072.5	-129.75 -1946.25	18.01	106 1,590	41 615	324 4,860

5 Dec	37455.00	412 ₹ 6,180	-11.15 -167.25	18.35	87 1,305	40 600	280 4,200
4 Dec	37505.00	430 ₹ 6,450	20.55 308.25	18.29	469 7,035	-37 -555	245 3,675
3 Dec	37240.00	447.9 ₹ 6,718.5	-102.05 -1530.75	18.27	338 5,070	21 315	292 4,380
2 Dec	37605.00	547.7 ₹ 8,215.5	27.1 406.50	20.39	707 10,605	-58 -870	266 3,990
1 Dec	37405.00	515 ₹ 7,725	-341.3 -5119.50	20.66	712 10,680	186 2,790	327 4,905
28 Nov	38320.00	810.65 ₹ 12,159.75	-235.7 -3535.50	17.57	483 7,245	68 1,020	130 1,950
27 Nov	38930.00	1044.1 ₹ 15,661.5	-161.5 -2422.50	14.41	51 765	9 135	63 945
26 Nov	39000.00	1184.85 ₹ 17,772.75	71.1 1066.50	14.71	122 1,830	-1 -15	53 795
25 Nov	38535.00	1113.7 ₹ 16,705.5	2 30.00	18.34	37 555	20 300	55 825
24 Nov	38860.00	1111.7 ₹ 16,675.5	-130.5 -1957.50	14.48	3 45	1 15	35 525
21 Nov	38885.00	1242.2 ₹ 18,633	107.75 1616.25	15.36	72 1,080	4 60	34 510
20 Nov	38565.00	1164.95 ₹ 17,474.25	-121.95 -1829.25	17.89	50 750	21 315	28 420
19 Nov	38810.00	1286.9 ₹ 19,303.5	-2358.8 -35382.00	16.34	8 120	6 90	6 90
18 Nov	39255.00	3645.7 ₹ 54,685.5	0 0.00	-	0 0	0 0	0 0
17 Nov	39470.00	3645.7 ₹ 54,685.5	0 0.00	-	0 0	0 0	0 0
14 Nov	39765.00	3645.7 ₹ 54,685.5	0 0.00	-	0 0	0 0	0 0
13 Nov	39585.00	3645.7 ₹ 54,685.5	0 0.00	-	0 0	0 0	0 0
12 Nov	40720.00	3645.7 ₹ 54,685.5	0 0.00	-	0 0	0 0	0 0
11 Nov	40220.00	3645.7 ₹ 54,685.5	0 0.00	-	0 0	0 0	0 0
10 Nov	40200.00	3645.7 ₹ 54,685.5	0 0.00	-	0 0	0 0	0 0
7 Nov	39740.00	3645.7 ₹ 54,685.5	0 0.00	-	0 0	0 0	0 0
6 Nov	39760.00	3645.7 ₹ 54,685.5	0 0.00	-	0 0	0 0	0 0
4 Nov	40135.00	3645.7 ₹ 54,685.5	0 0.00	-	0 0	0 0	0 0
3 Nov	40760.00	3645.7 ₹ 54,685.5	0 0.00	-	0 0	0 0	0 0
31 Oct	41200.00	3645.7 ₹ 54,685.5	0 0.00	-	0 0	0 0	0 0
30 Oct	40945.00	3645.7 ₹ 54,685.5	0 0.00	-	0 0	0 0	0 0
29 Oct	41360.00	3645.7 ₹ 54,685.5	0 0.00	-	0 0	0 0	0 0

For Page Industries Ltd - strike price 38500 expiring on 30DEC2025

Delta for 38500 CE is 0.28

Historical price for 38500 CE is as follows

On 9 Dec PAGEIND was trading at 37195.00. The strike last trading price was 295, which was 14.7 higher than the previous day. The implied volatity was 19.59, the open interest changed by -12 which decreased total open position to 311

On 8 Dec PAGEIND was trading at 37235.00. The strike last trading price was 271.5, which was -129.75 lower than the previous day. The implied volatity was 18.01, the open interest changed by 41 which increased total open position to 324

On 5 Dec PAGEIND was trading at 37455.00. The strike last trading price was 412, which was -11.15 lower than the previous day. The implied volatity was 18.35, the open interest changed by 40 which increased total open position to 280

On 4 Dec PAGEIND was trading at 37505.00. The strike last trading price was 430, which was 20.55 higher than the previous day. The implied volatity was 18.29, the open interest changed by -37 which decreased total open position to 245

On 3 Dec PAGEIND was trading at 37240.00. The strike last trading price was 447.9, which was -102.05 lower than the previous day. The implied volatity was 18.27, the open interest changed by 21 which increased total open position to 292

On 2 Dec PAGEIND was trading at 37605.00. The strike last trading price was 547.7, which was 27.1 higher than the previous day. The implied volatity was 20.39, the open interest changed by -58 which decreased total open position to 266

On 1 Dec PAGEIND was trading at 37405.00. The strike last trading price was 515, which was -341.3 lower than the previous day. The implied volatity was 20.66, the open interest changed by 186 which increased total open position to 327

On 28 Nov PAGEIND was trading at 38320.00. The strike last trading price was 810.65, which was -235.7 lower than the previous day. The implied volatity was 17.57, the open interest changed by 68 which increased total open position to 130

On 27 Nov PAGEIND was trading at 38930.00. The strike last trading price was 1044.1, which was -161.5 lower than the previous day. The implied volatity was 14.41, the open interest changed by 9 which increased total open position to 63

On 26 Nov PAGEIND was trading at 39000.00. The strike last trading price was 1184.85, which was 71.1 higher than the previous day. The implied volatity was 14.71, the open interest changed by -1 which decreased total open position to 53

On 25 Nov PAGEIND was trading at 38535.00. The strike last trading price was 1113.7, which was 2 higher than the previous day. The implied volatity was 18.34, the open interest changed by 20 which increased total open position to 55

On 24 Nov PAGEIND was trading at 38860.00. The strike last trading price was 1111.7, which was -130.5 lower than the previous day. The implied volatity was 14.48, the open interest changed by 1 which increased total open position to 35

On 21 Nov PAGEIND was trading at 38885.00. The strike last trading price was 1242.2, which was 107.75 higher than the previous day. The implied volatity was 15.36, the open interest changed by 4 which increased total open position to 34

On 20 Nov PAGEIND was trading at 38565.00. The strike last trading price was 1164.95, which was -121.95 lower than the previous day. The implied volatity was 17.89, the open interest changed by 21 which increased total open position to 28

On 19 Nov PAGEIND was trading at 38810.00. The strike last trading price was 1286.9, which was -2358.8 lower than the previous day. The implied volatity was 16.34, the open interest changed by 6 which increased total open position to 6

On 18 Nov PAGEIND was trading at 39255.00. The strike last trading price was 3645.7, 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 Nov PAGEIND was trading at 39470.00. The strike last trading price was 3645.7, 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 14 Nov PAGEIND was trading at 39765.00. The strike last trading price was 3645.7, 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 Nov PAGEIND was trading at 39585.00. The strike last trading price was 3645.7, 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 12 Nov PAGEIND was trading at 40720.00. The strike last trading price was 3645.7, 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 11 Nov PAGEIND was trading at 40220.00. The strike last trading price was 3645.7, 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 Nov PAGEIND was trading at 40200.00. The strike last trading price was 3645.7, 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 Nov PAGEIND was trading at 39740.00. The strike last trading price was 3645.7, 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 3645.7, 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 4 Nov PAGEIND was trading at 40135.00. The strike last trading price was 3645.7, 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 3645.7, 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 31 Oct PAGEIND was trading at 41200.00. The strike last trading price was 3645.7, 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 30 Oct PAGEIND was trading at 40945.00. The strike last trading price was 3645.7, 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 3645.7, 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 38500 PE
Delta: -0.73 Vega: 29.70 Theta: -5.72 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	37195.00	1358.8 ₹ 20,382	-335.55 -5033.25	19.08	32 480	-16 -240	193 2,895
8 Dec	37235.00	1694.35 ₹ 25,415.25	214.95 3224.25	29.70	4 60	0 0	209 3,135
5 Dec	37455.00	1479.4 ₹ 22,191	128.8 1932.00	26.93	3 45	-2 -30	209 3,135
4 Dec	37505.00	1321.2 ₹ 19,818	-122.2 -1833.00	22.63	2 30	0 0	210 3,150
3 Dec	37240.00	1443.4 ₹ 21,651	174.8 2622.00	25.56	6 90	-4 -60	211 3,165
2 Dec	37605.00	1230 ₹ 18,450	-248.55 -3728.25	19.92	39 585	-4 -60	217 3,255
1 Dec	37405.00	1499.75 ₹ 22,496.25	501 7515.00	23.91	241 3,615	-81 -1,215	221 3,315
28 Nov	38320.00	1038.15 ₹ 15,572.25	200.15 3002.25	23.42	93 1,395	9 135	301 4,515
27 Nov	38930.00	838 ₹ 12,570	65.35 980.25	24.62	114 1,710	37 555	293 4,395
26 Nov	39000.00	776.2 ₹ 11,643	-210.65 -3159.75	24.38	141 2,115	6 90	257 3,855
25 Nov	38535.00	990 ₹ 14,850	-21.35 -320.25	25.39	88 1,320	30 450	250 3,750
24 Nov	38860.00	1021.9 ₹ 15,328.5	0.6 9.00	27.98	35 525	-5 -75	221 3,315
21 Nov	38885.00	1084.1 ₹ 16,261.5	-120.9 -1813.50	28.96	207 3,105	34 510	225 3,375
20 Nov	38565.00	1200 ₹ 18,000	373.15 5597.25	28.21	192 2,880	191 2,865	191 2,865
19 Nov	38810.00	826.85 ₹ 12,402.75	0 0.00	1.38	0 0	0 0	0 0
18 Nov	39255.00	826.85 ₹ 12,402.75	0 0.00	2.31	0 0	0 0	0 0
17 Nov	39470.00	826.85 ₹ 12,402.75	0 0.00	2.46	0 0	0 0	0 0
14 Nov	39765.00	826.85 ₹ 12,402.75	0 0.00	3.16	0 0	0 0	0 0
13 Nov	39585.00	826.85 ₹ 12,402.75	0 0.00	2.28	0 0	0 0	0 0
12 Nov	40720.00	826.85 ₹ 12,402.75	0 0.00	4.43	0 0	0 0	0 0
11 Nov	40220.00	826.85 ₹ 12,402.75	0 0.00	3.67	0 0	0 0	0 0
10 Nov	40200.00	826.85 ₹ 12,402.75	0 0.00	3.37	0 0	0 0	0 0
7 Nov	39740.00	826.85 ₹ 12,402.75	0 0.00	2.86	0 0	0 0	0 0
6 Nov	39760.00	826.85 ₹ 12,402.75	0 0.00	-	0 0	0 0	0 0
4 Nov	40135.00	826.85 ₹ 12,402.75	0 0.00	3.29	0 0	0 0	0 0
3 Nov	40760.00	826.85 ₹ 12,402.75	0 0.00	3.90	0 0	0 0	0 0
31 Oct	41200.00	826.85 ₹ 12,402.75	0 0.00	-	0 0	0 0	0 0
30 Oct	40945.00	826.85 ₹ 12,402.75	0 0.00	4.30	0 0	0 0	0 0
29 Oct	41360.00	826.85 ₹ 12,402.75	0 0.00	4.68	0 0	0 0	0 0

For Page Industries Ltd - strike price 38500 expiring on 30DEC2025

Delta for 38500 PE is -0.73

Historical price for 38500 PE is as follows

On 9 Dec PAGEIND was trading at 37195.00. The strike last trading price was 1358.8, which was -335.55 lower than the previous day. The implied volatity was 19.08, the open interest changed by -16 which decreased total open position to 193

On 8 Dec PAGEIND was trading at 37235.00. The strike last trading price was 1694.35, which was 214.95 higher than the previous day. The implied volatity was 29.70, the open interest changed by 0 which decreased total open position to 209

On 5 Dec PAGEIND was trading at 37455.00. The strike last trading price was 1479.4, which was 128.8 higher than the previous day. The implied volatity was 26.93, the open interest changed by -2 which decreased total open position to 209

On 4 Dec PAGEIND was trading at 37505.00. The strike last trading price was 1321.2, which was -122.2 lower than the previous day. The implied volatity was 22.63, the open interest changed by 0 which decreased total open position to 210

On 3 Dec PAGEIND was trading at 37240.00. The strike last trading price was 1443.4, which was 174.8 higher than the previous day. The implied volatity was 25.56, the open interest changed by -4 which decreased total open position to 211

On 2 Dec PAGEIND was trading at 37605.00. The strike last trading price was 1230, which was -248.55 lower than the previous day. The implied volatity was 19.92, the open interest changed by -4 which decreased total open position to 217

On 1 Dec PAGEIND was trading at 37405.00. The strike last trading price was 1499.75, which was 501 higher than the previous day. The implied volatity was 23.91, the open interest changed by -81 which decreased total open position to 221

On 28 Nov PAGEIND was trading at 38320.00. The strike last trading price was 1038.15, which was 200.15 higher than the previous day. The implied volatity was 23.42, the open interest changed by 9 which increased total open position to 301

On 27 Nov PAGEIND was trading at 38930.00. The strike last trading price was 838, which was 65.35 higher than the previous day. The implied volatity was 24.62, the open interest changed by 37 which increased total open position to 293

On 26 Nov PAGEIND was trading at 39000.00. The strike last trading price was 776.2, which was -210.65 lower than the previous day. The implied volatity was 24.38, the open interest changed by 6 which increased total open position to 257

On 25 Nov PAGEIND was trading at 38535.00. The strike last trading price was 990, which was -21.35 lower than the previous day. The implied volatity was 25.39, the open interest changed by 30 which increased total open position to 250

On 24 Nov PAGEIND was trading at 38860.00. The strike last trading price was 1021.9, which was 0.6 higher than the previous day. The implied volatity was 27.98, the open interest changed by -5 which decreased total open position to 221

On 21 Nov PAGEIND was trading at 38885.00. The strike last trading price was 1084.1, which was -120.9 lower than the previous day. The implied volatity was 28.96, the open interest changed by 34 which increased total open position to 225

On 20 Nov PAGEIND was trading at 38565.00. The strike last trading price was 1200, which was 373.15 higher than the previous day. The implied volatity was 28.21, the open interest changed by 191 which increased total open position to 191

On 19 Nov PAGEIND was trading at 38810.00. The strike last trading price was 826.85, which was 0 lower than the previous day. The implied volatity was 1.38, 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 826.85, which was 0 lower than the previous day. The implied volatity was 2.31, 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 826.85, which was 0 lower than the previous day. The implied volatity was 2.46, 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 826.85, which was 0 lower than the previous day. The implied volatity was 3.16, the open interest changed by 0 which decreased total open position to 0

On 13 Nov PAGEIND was trading at 39585.00. The strike last trading price was 826.85, which was 0 lower than the previous day. The implied volatity was 2.28, the open interest changed by 0 which decreased total open position to 0

On 12 Nov PAGEIND was trading at 40720.00. The strike last trading price was 826.85, which was 0 lower than the previous day. The implied volatity was 4.43, 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 826.85, which was 0 lower than the previous day. The implied volatity was 3.67, the open interest changed by 0 which decreased total open position to 0

On 10 Nov PAGEIND was trading at 40200.00. The strike last trading price was 826.85, which was 0 lower than the previous day. The implied volatity was 3.37, 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 826.85, which was 0 lower than the previous day. The implied volatity was 2.86, 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 826.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov PAGEIND was trading at 40135.00. The strike last trading price was 826.85, which was 0 lower than the previous day. The implied volatity was 3.29, 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 826.85, which was 0 lower than the previous day. The implied volatity was 3.90, the open interest changed by 0 which decreased total open position to 0

On 31 Oct PAGEIND was trading at 41200.00. The strike last trading price was 826.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct PAGEIND was trading at 40945.00. The strike last trading price was 826.85, which was 0 lower than the previous day. The implied volatity was 4.30, 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 826.85, which was 0 lower than the previous day. The implied volatity was 4.68, 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