Historical option data for PAGEIND
18 Jun 2026 04:10 PM IST
| PAGEIND 30-Jun-2026 (11d) 39000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0.19
Theta: -16.31
Gamma: 0.00019
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 40180.00 | 1350.3 | 354.3 (35.57%) | 18.67 | 212 | -51 | 223 | |||||||||
| 17 Jun | 39300.00 | 1011.4 | 190.4 (23.19%) | 27.11 | 238 | -16 | 275 | |||||||||
| 16 Jun | 39065.00 | 815.15 | -243.85 (-23.03%) | 23.77 | 167 | 54 | 290 | |||||||||
| 15 Jun | 39195.00 | 1061 | 337 (46.55%) | 30.2 | 429 | -71 | 234 | |||||||||
| 12 Jun | 38625.00 | 725.2 | 228.2 (45.92%) | 23.99 | 676 | -37 | 307 | |||||||||
| 11 Jun | 37740.00 | 505.95 | -110.05 (-17.87%) | 27.48 | 361 | 8 | 344 | |||||||||
| 10 Jun | 37955.00 | 621.4 | -419.6 (-40.31%) | 27.87 | 812 | 1 | 337 | |||||||||
| 9 Jun | 38905.00 | 1005.25 | 249.25 (32.97%) | 27.22 | 1,059 | -30 | 338 | |||||||||
| 8 Jun | 38550.00 | 663 | -109 (-14.12%) | 20.31 | 425 | -10 | 369 | |||||||||
| 5 Jun | 38345.00 | 771.2 | -227.8 (-22.80%) | 23.99 | 592 | 79 | 380 | |||||||||
| 4 Jun | 38835.00 | 980 | 310 (46.27%) | 23.37 | 1,253 | -108 | 301 | |||||||||
| 3 Jun | 37565.00 | 672.1 | 44.1 (7.02%) | 27.34 | 449 | -66 | 411 | |||||||||
| 2 Jun | 37365.00 | 625 | 43 (7.39%) | 29.77 | 448 | -15 | 477 | |||||||||
| 1 Jun | 37225.00 | 567.65 | -288.35 (-33.69%) | 27.65 | 839 | 273 | 492 | |||||||||
| 29 May | 38195.00 | 820 | -73 (-8.17%) | 24.03 | 579 | -22 | 220 | |||||||||
| 27 May | 38145.00 | 919 | -137 (-12.97%) | 25.32 | 385 | -21 | 242 | |||||||||
| 26 May | 38305.00 | 1075.95 | -125.05 (-10.41%) | 26.61 | 297 | 72 | 263 | |||||||||
| 25 May | 38545.00 | 1210 | -622 (-33.95%) | 26.73 | 271 | 94 | 190 | |||||||||
| 22 May | 39455.00 | 1849.9 | 492.9 (36.32%) | 30.73 | 448 | 14 | 97 | |||||||||
| 21 May | 38380.00 | 1271 | -229 (-15.27%) | 29.38 | 121 | 81 | 82 | |||||||||
| 20 May | 38285.00 | 1500 | 700 (87.50%) | 32.87 | 1 | 0 | 1 | |||||||||
| 19 May | 38700.00 | 800 | 0 (0.00%) | 25.42 | 0 | 0 | 1 | |||||||||
| 18 May | 37505.00 | 800 | 583 (268.66%) | 25.42 | 1 | 1 | 1 | |||||||||
| 15 May | 36820.00 | 0 | -217.45 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 36125.00 | 0 | -217.45 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 35330.00 | 0 | -217.45 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 35085.00 | 0 | -217.45 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 36245.00 | 0 | -217.45 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 37365.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 37345.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Page Industries Ltd - strike price 39000 expiring on 30JUN2026
Delta for 39000 CE is 0.82
Historical price for 39000 CE is as follows
On 18 Jun PAGEIND was trading at 40180.00. The strike last trading price was 1350.3, which was 354.3 higher than the previous day. The implied volatity was 18.67, the open interest changed by -51 which decreased total open position to 223
On 17 Jun PAGEIND was trading at 39300.00. The strike last trading price was 1011.4, which was 190.4 higher than the previous day. The implied volatity was 27.11, the open interest changed by -16 which decreased total open position to 275
On 16 Jun PAGEIND was trading at 39065.00. The strike last trading price was 815.15, which was -243.85 lower than the previous day. The implied volatity was 23.77, the open interest changed by 54 which increased total open position to 290
On 15 Jun PAGEIND was trading at 39195.00. The strike last trading price was 1061, which was 337 higher than the previous day. The implied volatity was 30.2, the open interest changed by -71 which decreased total open position to 234
On 12 Jun PAGEIND was trading at 38625.00. The strike last trading price was 725.2, which was 228.2 higher than the previous day. The implied volatity was 23.99, the open interest changed by -37 which decreased total open position to 307
On 11 Jun PAGEIND was trading at 37740.00. The strike last trading price was 505.95, which was -110.05 lower than the previous day. The implied volatity was 27.48, the open interest changed by 8 which increased total open position to 344
On 10 Jun PAGEIND was trading at 37955.00. The strike last trading price was 621.4, which was -419.6 lower than the previous day. The implied volatity was 27.87, the open interest changed by 1 which increased total open position to 337
On 9 Jun PAGEIND was trading at 38905.00. The strike last trading price was 1005.25, which was 249.25 higher than the previous day. The implied volatity was 27.22, the open interest changed by -30 which decreased total open position to 338
On 8 Jun PAGEIND was trading at 38550.00. The strike last trading price was 663, which was -109 lower than the previous day. The implied volatity was 20.31, the open interest changed by -10 which decreased total open position to 369
On 5 Jun PAGEIND was trading at 38345.00. The strike last trading price was 771.2, which was -227.8 lower than the previous day. The implied volatity was 23.99, the open interest changed by 79 which increased total open position to 380
On 4 Jun PAGEIND was trading at 38835.00. The strike last trading price was 980, which was 310 higher than the previous day. The implied volatity was 23.37, the open interest changed by -108 which decreased total open position to 301
On 3 Jun PAGEIND was trading at 37565.00. The strike last trading price was 672.1, which was 44.1 higher than the previous day. The implied volatity was 27.34, the open interest changed by -66 which decreased total open position to 411
On 2 Jun PAGEIND was trading at 37365.00. The strike last trading price was 625, which was 43 higher than the previous day. The implied volatity was 29.77, the open interest changed by -15 which decreased total open position to 477
On 1 Jun PAGEIND was trading at 37225.00. The strike last trading price was 567.65, which was -288.35 lower than the previous day. The implied volatity was 27.65, the open interest changed by 273 which increased total open position to 492
On 29 May PAGEIND was trading at 38195.00. The strike last trading price was 820, which was -73 lower than the previous day. The implied volatity was 24.03, the open interest changed by -22 which decreased total open position to 220
On 27 May PAGEIND was trading at 38145.00. The strike last trading price was 919, which was -137 lower than the previous day. The implied volatity was 25.32, the open interest changed by -21 which decreased total open position to 242
On 26 May PAGEIND was trading at 38305.00. The strike last trading price was 1075.95, which was -125.05 lower than the previous day. The implied volatity was 26.61, the open interest changed by 72 which increased total open position to 263
On 25 May PAGEIND was trading at 38545.00. The strike last trading price was 1210, which was -622 lower than the previous day. The implied volatity was 26.73, the open interest changed by 94 which increased total open position to 190
On 22 May PAGEIND was trading at 39455.00. The strike last trading price was 1849.9, which was 492.9 higher than the previous day. The implied volatity was 30.73, the open interest changed by 14 which increased total open position to 97
On 21 May PAGEIND was trading at 38380.00. The strike last trading price was 1271, which was -229 lower than the previous day. The implied volatity was 29.38, the open interest changed by 81 which increased total open position to 82
On 20 May PAGEIND was trading at 38285.00. The strike last trading price was 1500, which was 700 higher than the previous day. The implied volatity was 32.87, the open interest changed by 0 which decreased total open position to 1
On 19 May PAGEIND was trading at 38700.00. The strike last trading price was 800, which was 0 lower than the previous day. The implied volatity was 25.42, the open interest changed by 0 which decreased total open position to 1
On 18 May PAGEIND was trading at 37505.00. The strike last trading price was 800, which was 583 higher than the previous day. The implied volatity was 25.42, the open interest changed by 1 which increased total open position to 1
On 15 May PAGEIND was trading at 36820.00. The strike last trading price was 0, which was -217.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May PAGEIND was trading at 36125.00. The strike last trading price was 0, which was -217.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May PAGEIND was trading at 35330.00. The strike last trading price was 0, which was -217.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May PAGEIND was trading at 35085.00. The strike last trading price was 0, which was -217.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May PAGEIND was trading at 36245.00. The strike last trading price was 0, which was -217.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May PAGEIND was trading at 37365.00. 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 May PAGEIND was trading at 37345.00. 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 30-Jun-2026 (11d) 39000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 0.24
Theta: -21.23
Gamma: 0.00017
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 40180.00 | 308.75 | -229.75 (-42.66%) | 25.87 | 558 | 67 | 332 |
| 17 Jun | 39300.00 | 533.5 | -179.95 (-25.22%) | 23.69 | 483 | 36 | 266 |
| 16 Jun | 39065.00 | 718.45 | 60.7 (9.23%) | 25.81 | 435 | 62 | 231 |
| 15 Jun | 39195.00 | 736.25 | -245.4 (-25.00%) | 26.03 | 592 | 18 | 170 |
| 12 Jun | 38625.00 | 965.25 | -524.8 (-35.22%) | 23.48 | 105 | 30 | 152 |
| 11 Jun | 37740.00 | 1490.05 | 1490.05 (62.34%) | 23.27 | 66 | 0 | 122 |
| 10 Jun | 37955.00 | 1417.65 | 544.4 (62.34%) | 23.27 | 66 | 1 | 123 |
| 9 Jun | 38905.00 | 909.05 | -370.5 (-28.96%) | 23.72 | 51 | 2 | 122 |
| 8 Jun | 38550.00 | 1392.8 | 31.9 (2.34%) | 31.7 | 45 | 19 | 120 |
| 5 Jun | 38345.00 | 1317.35 | 53.45 (4.23%) | 27 | 206 | -13 | 103 |
| 4 Jun | 38835.00 | 1285.85 | -615.15 (-32.36%) | 30.66 | 49 | 26 | 111 |
| 3 Jun | 37565.00 | 2086.15 | 2086.15 (-7.77%) | 22.47 | 6 | 0 | 85 |
| 2 Jun | 37365.00 | 1901 | -160.1 (-7.77%) | 22.47 | 6 | 0 | 85 |
| 1 Jun | 37225.00 | 2087.45 | 472.1 (29.23%) | 26.01 | 83 | 24 | 84 |
| 29 May | 38195.00 | 1659.8 | 6.8 (0.41%) | 28.4 | 20 | 9 | 60 |
| 27 May | 38145.00 | 1653 | 96.25 (6.18%) | 27.5 | 35 | 11 | 50 |
| 26 May | 38305.00 | 1556.75 | -67.6 (-4.16%) | 27.99 | 28 | -5 | 39 |
| 25 May | 38545.00 | 1565.65 | 252.5 (19.23%) | 29.93 | 120 | 32 | 44 |
| 22 May | 39455.00 | 1313.15 | -1002.05 (-43.28%) | 32.34 | 17 | 11 | 12 |
| 21 May | 38380.00 | 2315.2 | -4428.65 (-65.67%) | 40.44 | 1 | 1 | 1 |
| 20 May | 38285.00 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 38700.00 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 37505.00 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 36820.00 | 0 | -6743.85 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 36125.00 | 0 | -6743.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 35330.00 | 0 | -6743.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 35085.00 | 0 | -6743.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 36245.00 | 0 | -6743.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 37365.00 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 37345.00 | 0 | 0 | - | 0 | 0 | 0 |
For Page Industries Ltd - strike price 39000 expiring on 30JUN2026
Delta for 39000 PE is -0.26
Historical price for 39000 PE is as follows
On 18 Jun PAGEIND was trading at 40180.00. The strike last trading price was 308.75, which was -229.75 lower than the previous day. The implied volatity was 25.87, the open interest changed by 67 which increased total open position to 332
On 17 Jun PAGEIND was trading at 39300.00. The strike last trading price was 533.5, which was -179.95 lower than the previous day. The implied volatity was 23.69, the open interest changed by 36 which increased total open position to 266
On 16 Jun PAGEIND was trading at 39065.00. The strike last trading price was 718.45, which was 60.7 higher than the previous day. The implied volatity was 25.81, the open interest changed by 62 which increased total open position to 231
On 15 Jun PAGEIND was trading at 39195.00. The strike last trading price was 736.25, which was -245.4 lower than the previous day. The implied volatity was 26.03, the open interest changed by 18 which increased total open position to 170
On 12 Jun PAGEIND was trading at 38625.00. The strike last trading price was 965.25, which was -524.8 lower than the previous day. The implied volatity was 23.48, the open interest changed by 30 which increased total open position to 152
On 11 Jun PAGEIND was trading at 37740.00. The strike last trading price was 1490.05, which was 1490.05 higher than the previous day. The implied volatity was 23.27, the open interest changed by 0 which decreased total open position to 122
On 10 Jun PAGEIND was trading at 37955.00. The strike last trading price was 1417.65, which was 544.4 higher than the previous day. The implied volatity was 23.27, the open interest changed by 1 which increased total open position to 123
On 9 Jun PAGEIND was trading at 38905.00. The strike last trading price was 909.05, which was -370.5 lower than the previous day. The implied volatity was 23.72, the open interest changed by 2 which increased total open position to 122
On 8 Jun PAGEIND was trading at 38550.00. The strike last trading price was 1392.8, which was 31.9 higher than the previous day. The implied volatity was 31.7, the open interest changed by 19 which increased total open position to 120
On 5 Jun PAGEIND was trading at 38345.00. The strike last trading price was 1317.35, which was 53.45 higher than the previous day. The implied volatity was 27, the open interest changed by -13 which decreased total open position to 103
On 4 Jun PAGEIND was trading at 38835.00. The strike last trading price was 1285.85, which was -615.15 lower than the previous day. The implied volatity was 30.66, the open interest changed by 26 which increased total open position to 111
On 3 Jun PAGEIND was trading at 37565.00. The strike last trading price was 2086.15, which was 2086.15 higher than the previous day. The implied volatity was 22.47, the open interest changed by 0 which decreased total open position to 85
On 2 Jun PAGEIND was trading at 37365.00. The strike last trading price was 1901, which was -160.1 lower than the previous day. The implied volatity was 22.47, the open interest changed by 0 which decreased total open position to 85
On 1 Jun PAGEIND was trading at 37225.00. The strike last trading price was 2087.45, which was 472.1 higher than the previous day. The implied volatity was 26.01, the open interest changed by 24 which increased total open position to 84
On 29 May PAGEIND was trading at 38195.00. The strike last trading price was 1659.8, which was 6.8 higher than the previous day. The implied volatity was 28.4, the open interest changed by 9 which increased total open position to 60
On 27 May PAGEIND was trading at 38145.00. The strike last trading price was 1653, which was 96.25 higher than the previous day. The implied volatity was 27.5, the open interest changed by 11 which increased total open position to 50
On 26 May PAGEIND was trading at 38305.00. The strike last trading price was 1556.75, which was -67.6 lower than the previous day. The implied volatity was 27.99, the open interest changed by -5 which decreased total open position to 39
On 25 May PAGEIND was trading at 38545.00. The strike last trading price was 1565.65, which was 252.5 higher than the previous day. The implied volatity was 29.93, the open interest changed by 32 which increased total open position to 44
On 22 May PAGEIND was trading at 39455.00. The strike last trading price was 1313.15, which was -1002.05 lower than the previous day. The implied volatity was 32.34, the open interest changed by 11 which increased total open position to 12
On 21 May PAGEIND was trading at 38380.00. The strike last trading price was 2315.2, which was -4428.65 lower than the previous day. The implied volatity was 40.44, the open interest changed by 1 which increased total open position to 1
On 20 May PAGEIND was trading at 38285.00. 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 19 May PAGEIND was trading at 38700.00. 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 18 May 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 15 May PAGEIND was trading at 36820.00. The strike last trading price was 0, which was -6743.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May PAGEIND was trading at 36125.00. The strike last trading price was 0, which was -6743.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May PAGEIND was trading at 35330.00. The strike last trading price was 0, which was -6743.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May PAGEIND was trading at 35085.00. The strike last trading price was 0, which was -6743.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May PAGEIND was trading at 36245.00. The strike last trading price was 0, which was -6743.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May PAGEIND was trading at 37365.00. 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 May PAGEIND was trading at 37345.00. 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
