Historical option data for PAGEIND
22 May 2026 04:10 PM IST
| PAGEIND 26-May-2026 (3d) 38500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.72
Vega: 0.15
Theta: -61.46
Gamma: 0.00022
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 39455.00 | 1100 | 372 (51.10%) | 35.45 | 1,780 | -42 | 102 | |||||||||
| 21 May | 38380.00 | 756.75 | -157.25 (-17.20%) | 44.79 | 2,544 | -40 | 141 | |||||||||
| 20 May | 38285.00 | 939.75 | -135.25 (-12.58%) | 50.54 | 362 | 30 | 183 | |||||||||
| 19 May | 38700.00 | 1141.9 | 723.9 (173.18%) | 45.17 | 383 | 113 | 152 | |||||||||
| 18 May | 37505.00 | 417.65 | 312.65 (297.76%) | 35.86 | 3 | 3 | 39 | |||||||||
| 15 May | 36820.00 | 104.8 | -0.2 (-0.19%) | - | 0 | 0 | 36 | |||||||||
| 14 May | 36125.00 | 104.8 | -0.2 (-0.19%) | 0 | 0 | 0 | 36 | |||||||||
| 13 May | 35330.00 | 104.8 | -0.2 (-0.19%) | 0 | 0 | 0 | 36 | |||||||||
| 12 May | 35085.00 | 104.8 | -601.2 (-85.16%) | 0 | 1 | 0 | 36 | |||||||||
| 11 May | 36245.00 | 706.3 | 0.3 (0.04%) | 0 | 0 | 0 | 36 | |||||||||
| 8 May | 37365.00 | 706.3 | -563.7 (-44.39%) | 33.48 | 60 | 33 | 35 | |||||||||
| 7 May | 37345.00 | 1270 | 137.95 (12.19%) | - | 0 | 0 | 2 | |||||||||
| 6 May | 37540.00 | 1270 | 137.95 (12.19%) | - | 0 | 0 | 2 | |||||||||
| 5 May | 37400.00 | 1270 | 137.95 (12.19%) | - | 0 | 0 | 2 | |||||||||
| 4 May | 36955.00 | 1270 | 137.95 (12.19%) | - | 0 | 0 | 2 | |||||||||
| 30 Apr | 36785.00 | 1270 | 137.95 (12.19%) | - | 0 | 0 | 2 | |||||||||
| 29 Apr | 36845.00 | 1270 | 137.95 (12.19%) | - | 0 | 0 | 2 | |||||||||
| 28 Apr | 37505.00 | 1270 | 137.95 (12.19%) | - | 0 | 0 | 2 | |||||||||
| 27 Apr | 37705.00 | 1270 | 137.95 (12.19%) | - | 0 | 0 | 2 | |||||||||
| 24 Apr | 37665.00 | 1270 | 137.95 (12.19%) | - | 0 | 0 | 2 | |||||||||
| 23 Apr | 37965.00 | 1270 | 137.95 (12.19%) | 30.58 | 0 | 0 | 2 | |||||||||
| 22 Apr | 37855.00 | 1270 | 770 (154.00%) | 30.58 | 1 | 0 | 2 | |||||||||
| 21 Apr | 37960.00 | 500 | -246.15 (-32.99%) | - | 0 | 0 | 2 | |||||||||
| 20 Apr | 38405.00 | 500 | -246.15 (-32.99%) | - | 0 | 0 | 2 | |||||||||
| 17 Apr | 37975.00 | 500 | -246.15 (-32.99%) | - | 0 | 0 | 2 | |||||||||
| 16 Apr | 36980.00 | 500 | -246.15 (-32.99%) | 22.72 | 0 | 0 | 2 | |||||||||
| 15 Apr | 36530.00 | 500 | -117.1 (-18.98%) | 22.72 | 1 | 0 | 1 | |||||||||
| 13 Apr | 35850.00 | 617.1 | 532.2 (626.86%) | 29.85 | 1 | 0 | 0 | |||||||||
| 10 Apr | 36055.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Page Industries Ltd - strike price 38500 expiring on 26MAY2026
Delta for 38500 CE is 0.72
Historical price for 38500 CE is as follows
On 22 May PAGEIND was trading at 39455.00. The strike last trading price was 1100, which was 372 higher than the previous day. The implied volatity was 35.45, the open interest changed by -42 which decreased total open position to 102
On 21 May PAGEIND was trading at 38380.00. The strike last trading price was 756.75, which was -157.25 lower than the previous day. The implied volatity was 44.79, the open interest changed by -40 which decreased total open position to 141
On 20 May PAGEIND was trading at 38285.00. The strike last trading price was 939.75, which was -135.25 lower than the previous day. The implied volatity was 50.54, the open interest changed by 30 which increased total open position to 183
On 19 May PAGEIND was trading at 38700.00. The strike last trading price was 1141.9, which was 723.9 higher than the previous day. The implied volatity was 45.17, the open interest changed by 113 which increased total open position to 152
On 18 May PAGEIND was trading at 37505.00. The strike last trading price was 417.65, which was 312.65 higher than the previous day. The implied volatity was 35.86, the open interest changed by 3 which increased total open position to 39
On 15 May PAGEIND was trading at 36820.00. The strike last trading price was 104.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 14 May PAGEIND was trading at 36125.00. The strike last trading price was 104.8, which was -0.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 36
On 13 May PAGEIND was trading at 35330.00. The strike last trading price was 104.8, which was -0.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 36
On 12 May PAGEIND was trading at 35085.00. The strike last trading price was 104.8, which was -601.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 36
On 11 May PAGEIND was trading at 36245.00. The strike last trading price was 706.3, which was 0.3 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 36
On 8 May PAGEIND was trading at 37365.00. The strike last trading price was 706.3, which was -563.7 lower than the previous day. The implied volatity was 33.48, the open interest changed by 33 which increased total open position to 35
On 7 May PAGEIND was trading at 37345.00. The strike last trading price was 1270, which was 137.95 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 1270, which was 137.95 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 1270, which was 137.95 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 1270, which was 137.95 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 1270, which was 137.95 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 1270, which was 137.95 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 1270, which was 137.95 higher than the previous day. The implied volatity was -, 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 1270, which was 137.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Apr PAGEIND was trading at 37665.00. The strike last trading price was 1270, which was 137.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Apr PAGEIND was trading at 37965.00. The strike last trading price was 1270, which was 137.95 higher than the previous day. The implied volatity was 30.58, the open interest changed by 0 which decreased total open position to 2
On 22 Apr PAGEIND was trading at 37855.00. The strike last trading price was 1270, which was 770 higher than the previous day. The implied volatity was 30.58, the open interest changed by 0 which decreased total open position to 2
On 21 Apr PAGEIND was trading at 37960.00. The strike last trading price was 500, which was -246.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Apr PAGEIND was trading at 38405.00. The strike last trading price was 500, which was -246.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr PAGEIND was trading at 37975.00. The strike last trading price was 500, which was -246.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Apr PAGEIND was trading at 36980.00. The strike last trading price was 500, which was -246.15 lower than the previous day. The implied volatity was 22.72, the open interest changed by 0 which decreased total open position to 2
On 15 Apr PAGEIND was trading at 36530.00. The strike last trading price was 500, which was -117.1 lower than the previous day. The implied volatity was 22.72, the open interest changed by 0 which decreased total open position to 1
On 13 Apr PAGEIND was trading at 35850.00. The strike last trading price was 617.1, which was 532.2 higher than the previous day. The implied volatity was 29.85, 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 (3d) 38500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 0.14
Theta: -42.71
Gamma: 0.00025
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 39455.00 | 193.15 | -559.9 (-74.35%) | 29.66 | 7,554 | 162 | 294 |
| 21 May | 38380.00 | 735 | -378.55 (-33.99%) | 35.53 | 2,004 | 32 | 134 |
| 20 May | 38285.00 | 1113.55 | -935.05 (-45.64%) | 51.19 | 128 | 99 | 101 |
| 19 May | 38700.00 | 2048.6 | 2048.6 | - | 1 | 0 | 2 |
| 18 May | 37505.00 | 2048.6 | 2048.6 (0.00%) | - | 1 | 0 | 2 |
| 15 May | 36820.00 | 2048.6 | 0 (0.00%) | - | 0 | 0 | 2 |
| 14 May | 36125.00 | 2048.6 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 13 May | 35330.00 | 2048.6 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 12 May | 35085.00 | 2048.6 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 11 May | 36245.00 | 2048.6 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 8 May | 37365.00 | 2048.6 | -1291.65 (-38.67%) | 35.7 | 1 | 0 | 2 |
| 7 May | 37345.00 | 3340.25 | 3340.25 | - | 0 | 0 | 2 |
| 6 May | 37540.00 | 3340.25 | 3340.25 | - | 0 | 0 | 2 |
| 5 May | 37400.00 | 3340.25 | 3340.25 | - | 0 | 0 | 2 |
| 4 May | 36955.00 | 3340.25 | 3340.25 | - | 0 | 0 | 2 |
| 30 Apr | 36785.00 | 3340.25 | 3340.25 | - | 0 | 0 | 2 |
| 29 Apr | 36845.00 | 3340.25 | 3340.25 | - | 0 | 0 | 2 |
| 28 Apr | 37505.00 | 3340.25 | 3340.25 | - | 0 | 0 | 2 |
| 27 Apr | 37705.00 | 3340.25 | 3340.25 | - | 0 | 0 | 2 |
| 24 Apr | 37665.00 | 3340.25 | 3340.25 | - | 0 | 0 | 2 |
| 23 Apr | 37965.00 | 3340.25 | 3340.25 | - | 0 | 0 | 2 |
| 22 Apr | 37855.00 | 3340.25 | 3340.25 | - | 0 | 0 | 2 |
| 21 Apr | 37960.00 | 3340.25 | 3340.25 | - | 0 | 0 | 2 |
| 20 Apr | 38405.00 | 3340.25 | 3340.25 | - | 0 | 0 | 2 |
| 17 Apr | 37975.00 | 3340.25 | 3340.25 | - | 0 | 0 | 2 |
| 16 Apr | 36980.00 | 3340.25 | 3340.25 | - | 0 | 0 | 2 |
| 15 Apr | 36530.00 | 3340.25 | 3340.25 | - | 0 | 0 | 2 |
| 13 Apr | 35850.00 | 3340.25 | 183.9 (5.83%) | 37.43 | 1 | 0 | 1 |
| 10 Apr | 36055.00 | 3156.35 | 233.15 (7.98%) | - | 0 | 0 | 1 |
For Page Industries Ltd - strike price 38500 expiring on 26MAY2026
Delta for 38500 PE is -0.25
Historical price for 38500 PE is as follows
On 22 May PAGEIND was trading at 39455.00. The strike last trading price was 193.15, which was -559.9 lower than the previous day. The implied volatity was 29.66, the open interest changed by 162 which increased total open position to 294
On 21 May PAGEIND was trading at 38380.00. The strike last trading price was 735, which was -378.55 lower than the previous day. The implied volatity was 35.53, the open interest changed by 32 which increased total open position to 134
On 20 May PAGEIND was trading at 38285.00. The strike last trading price was 1113.55, which was -935.05 lower than the previous day. The implied volatity was 51.19, the open interest changed by 99 which increased total open position to 101
On 19 May PAGEIND was trading at 38700.00. The strike last trading price was 2048.6, which was 2048.6 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 2048.6, which was 2048.6 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 2048.6, 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 2048.6, 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 2048.6, 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 2048.6, 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 2048.6, 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 2048.6, which was -1291.65 lower than the previous day. The implied volatity was 35.7, 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 3340.25, which was 3340.25 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 3340.25, which was 3340.25 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 3340.25, which was 3340.25 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 3340.25, which was 3340.25 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 3340.25, which was 3340.25 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 3340.25, which was 3340.25 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 3340.25, which was 3340.25 higher than the previous day. The implied volatity was -, 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 3340.25, which was 3340.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Apr PAGEIND was trading at 37665.00. The strike last trading price was 3340.25, which was 3340.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Apr PAGEIND was trading at 37965.00. The strike last trading price was 3340.25, which was 3340.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Apr PAGEIND was trading at 37855.00. The strike last trading price was 3340.25, which was 3340.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Apr PAGEIND was trading at 37960.00. The strike last trading price was 3340.25, which was 3340.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Apr PAGEIND was trading at 38405.00. The strike last trading price was 3340.25, which was 3340.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr PAGEIND was trading at 37975.00. The strike last trading price was 3340.25, which was 3340.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Apr PAGEIND was trading at 36980.00. The strike last trading price was 3340.25, which was 3340.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 Apr PAGEIND was trading at 36530.00. The strike last trading price was 3340.25, which was 3340.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Apr PAGEIND was trading at 35850.00. The strike last trading price was 3340.25, which was 183.9 higher than the previous day. The implied volatity was 37.43, the open interest changed by 0 which decreased total open position to 1
On 10 Apr PAGEIND was trading at 36055.00. The strike last trading price was 3156.35, which was 233.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
