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 39500 CE
Delta: 0.15 Vega: 20.91 Theta: -12.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	37195.00	146.25 ₹ 2,193.75	13.75 206.25	21.39	25 375	9 135	175 2,625
8 Dec	37235.00	138.6 ₹ 2,079	-61.4 -921.00	20.25	121 1,815	-12 -180	165 2,475
5 Dec	37455.00	200 ₹ 3,000	-10.85 -162.75	19.48	15 225	-3 -45	177 2,655
4 Dec	37505.00	211 ₹ 3,165	-1 -15.00	19.36	101 1,515	0 0	183 2,745
3 Dec	37240.00	212 ₹ 3,180	-78.85 -1182.75	18.93	58 870	-2 -30	183 2,745
2 Dec	37605.00	301.65 ₹ 4,524.75	17.7 265.50	21.43	205 3,075	51 765	185 2,775
1 Dec	37405.00	285 ₹ 4,275	-190.75 -2861.25	21.65	198 2,970	55 825	135 2,025

28 Nov	38320.00	461 ₹ 6,915	-269 -4035.00	18.72	150 2,250	75 1,125	80 1,200
27 Nov	38930.00	730 ₹ 10,950	30 450.00	-	0 0	3 45	0 0
26 Nov	39000.00	730 ₹ 10,950	30 450.00	16.97	6 90	2 30	4 60
25 Nov	38535.00	700 ₹ 10,500	-132.6 -1989.00	19.69	2 30	0 0	1 15
24 Nov	38860.00	832.6 ₹ 12,489	-2157.55 -32363.25	19.76	1 15	0 0	0 0
21 Nov	38885.00	2990.15 ₹ 44,852.25	0 0.00	0.51	0 0	0 0	0 0
20 Nov	38565.00	2990.15 ₹ 44,852.25	0 0.00	0.93	0 0	0 0	0 0
19 Nov	38810.00	2990.15 ₹ 44,852.25	0 0.00	0.46	0 0	0 0	0 0
18 Nov	39255.00	2990.15 ₹ 44,852.25	0 0.00	-	0 0	0 0	0 0
17 Nov	39470.00	2990.15 ₹ 44,852.25	0 0.00	-	0 0	0 0	0 0
14 Nov	39765.00	2990.15 ₹ 44,852.25	0 0.00	-	0 0	0 0	0 0
13 Nov	39585.00	2990.15 ₹ 44,852.25	0 0.00	-	0 0	0 0	0 0
12 Nov	40720.00	2990.15 ₹ 44,852.25	0 0.00	-	0 0	0 0	0 0
11 Nov	40220.00	2990.15 ₹ 44,852.25	0 0.00	-	0 0	0 0	0 0
10 Nov	40200.00	2990.15 ₹ 44,852.25	0 0.00	-	0 0	0 0	0 0
7 Nov	39740.00	2990.15 ₹ 44,852.25	0 0.00	-	0 0	0 0	0 0
6 Nov	39760.00	2990.15 ₹ 44,852.25	0 0.00	-	0 0	0 0	0 0
4 Nov	40135.00	2990.15 ₹ 44,852.25	0 0.00	-	0 0	0 0	0 0
3 Nov	40760.00	2990.15 ₹ 44,852.25	0 0.00	-	0 0	0 0	0 0
31 Oct	41200.00	2990.15 ₹ 44,852.25	0 0.00	-	0 0	0 0	0 0
30 Oct	40945.00	2990.15 ₹ 44,852.25	0 0.00	-	0 0	0 0	0 0
29 Oct	41360.00	2990.15 ₹ 44,852.25	0 0.00	-	0 0	0 0	0 0

For Page Industries Ltd - strike price 39500 expiring on 30DEC2025

Delta for 39500 CE is 0.15

Historical price for 39500 CE is as follows

On 9 Dec PAGEIND was trading at 37195.00. The strike last trading price was 146.25, which was 13.75 higher than the previous day. The implied volatity was 21.39, the open interest changed by 9 which increased total open position to 175

On 8 Dec PAGEIND was trading at 37235.00. The strike last trading price was 138.6, which was -61.4 lower than the previous day. The implied volatity was 20.25, the open interest changed by -12 which decreased total open position to 165

On 5 Dec PAGEIND was trading at 37455.00. The strike last trading price was 200, which was -10.85 lower than the previous day. The implied volatity was 19.48, the open interest changed by -3 which decreased total open position to 177

On 4 Dec PAGEIND was trading at 37505.00. The strike last trading price was 211, which was -1 lower than the previous day. The implied volatity was 19.36, the open interest changed by 0 which decreased total open position to 183

On 3 Dec PAGEIND was trading at 37240.00. The strike last trading price was 212, which was -78.85 lower than the previous day. The implied volatity was 18.93, the open interest changed by -2 which decreased total open position to 183

On 2 Dec PAGEIND was trading at 37605.00. The strike last trading price was 301.65, which was 17.7 higher than the previous day. The implied volatity was 21.43, the open interest changed by 51 which increased total open position to 185

On 1 Dec PAGEIND was trading at 37405.00. The strike last trading price was 285, which was -190.75 lower than the previous day. The implied volatity was 21.65, the open interest changed by 55 which increased total open position to 135

On 28 Nov PAGEIND was trading at 38320.00. The strike last trading price was 461, which was -269 lower than the previous day. The implied volatity was 18.72, the open interest changed by 75 which increased total open position to 80

On 27 Nov PAGEIND was trading at 38930.00. The strike last trading price was 730, which was 30 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 26 Nov PAGEIND was trading at 39000.00. The strike last trading price was 730, which was 30 higher than the previous day. The implied volatity was 16.97, the open interest changed by 2 which increased total open position to 4

On 25 Nov PAGEIND was trading at 38535.00. The strike last trading price was 700, which was -132.6 lower than the previous day. The implied volatity was 19.69, the open interest changed by 0 which decreased total open position to 1

On 24 Nov PAGEIND was trading at 38860.00. The strike last trading price was 832.6, which was -2157.55 lower than the previous day. The implied volatity was 19.76, the open interest changed by 0 which decreased total open position to 0

On 21 Nov PAGEIND was trading at 38885.00. The strike last trading price was 2990.15, which was 0 lower than the previous day. The implied volatity was 0.51, the open interest changed by 0 which decreased total open position to 0

On 20 Nov PAGEIND was trading at 38565.00. The strike last trading price was 2990.15, which was 0 lower than the previous day. The implied volatity was 0.93, the open interest changed by 0 which decreased total open position to 0

On 19 Nov PAGEIND was trading at 38810.00. The strike last trading price was 2990.15, which was 0 lower than the previous day. The implied volatity was 0.46, 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 2990.15, 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 2990.15, 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 2990.15, 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 2990.15, 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 2990.15, 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 2990.15, 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 2990.15, 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 2990.15, 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 2990.15, 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 2990.15, 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 2990.15, 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 2990.15, 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 2990.15, 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 2990.15, 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 39500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	37195.00	1451.55 ₹ 21,773.25	-106.45 -1596.75	-	0 0	0 0	0 0
8 Dec	37235.00	1451.55 ₹ 21,773.25	-106.45 -1596.75	-	0 0	0 0	10 150
5 Dec	37455.00	1451.55 ₹ 21,773.25	-106.45 -1596.75	-	0 0	0 0	0 0
4 Dec	37505.00	1451.55 ₹ 21,773.25	-106.45 -1596.75	-	0 0	0 0	0 0
3 Dec	37240.00	1451.55 ₹ 21,773.25	-106.45 -1596.75	-	0 0	0 0	0 0
2 Dec	37605.00	1451.55 ₹ 21,773.25	-106.45 -1596.75	-	0 0	0 0	0 0
1 Dec	37405.00	1451.55 ₹ 21,773.25	-106.45 -1596.75	-	0 0	0 0	0 0
28 Nov	38320.00	1451.55 ₹ 21,773.25	-106.45 -1596.75	-	0 0	0 0	0 0
27 Nov	38930.00	1451.55 ₹ 21,773.25	-106.45 -1596.75	27.33	4 60	-1 -15	9 135
26 Nov	39000.00	1558 ₹ 23,370	-156.45 -2346.75	-	0 0	-3 -45	0 0
25 Nov	38535.00	1558 ₹ 23,370	-156.45 -2346.75	26.49	3 45	0 0	13 195
24 Nov	38860.00	1714.45 ₹ 25,716.75	28.4 426.00	-	0 0	0 0	0 0
21 Nov	38885.00	1714.45 ₹ 25,716.75	28.4 426.00	-	0 0	0 0	0 0
20 Nov	38565.00	1714.45 ₹ 25,716.75	28.4 426.00	28.31	5 75	1 15	14 210
19 Nov	38810.00	1686.05 ₹ 25,290.75	142.25 2133.75	30.05	7 105	1 15	12 180
18 Nov	39255.00	1543.8 ₹ 23,157	223.8 3357.00	32.10	6 90	4 60	9 135
17 Nov	39470.00	1320 ₹ 19,800	-49 -735.00	29.34	2 30	0 0	4 60
14 Nov	39765.00	1369 ₹ 20,535	369 5535.00	-	0 0	3 45	0 0
13 Nov	39585.00	1369 ₹ 20,535	369 5535.00	27.48	3 45	0 0	1 15
12 Nov	40720.00	1000 ₹ 15,000	-160.75 -2411.25	30.14	1 15	0 0	0 0
11 Nov	40220.00	1160.75 ₹ 17,411.25	0 0.00	2.07	0 0	0 0	0 0
10 Nov	40200.00	1160.75 ₹ 17,411.25	0 0.00	1.78	0 0	0 0	0 0
7 Nov	39740.00	1160.75 ₹ 17,411.25	0 0.00	1.30	0 0	0 0	0 0
6 Nov	39760.00	1160.75 ₹ 17,411.25	0 0.00	1.31	0 0	0 0	0 0
4 Nov	40135.00	1160.75 ₹ 17,411.25	0 0.00	1.79	0 0	0 0	0 0
3 Nov	40760.00	1160.75 ₹ 17,411.25	0 0.00	2.56	0 0	0 0	0 0
31 Oct	41200.00	1160.75 ₹ 17,411.25	0 0.00	-	0 0	0 0	0 0
30 Oct	40945.00	1160.75 ₹ 17,411.25	0 0.00	2.96	0 0	0 0	0 0
29 Oct	41360.00	1160.75 ₹ 17,411.25	0 0.00	3.36	0 0	0 0	0 0

For Page Industries Ltd - strike price 39500 expiring on 30DEC2025

Delta for 39500 PE is -

Historical price for 39500 PE is as follows

On 9 Dec PAGEIND was trading at 37195.00. The strike last trading price was 1451.55, which was -106.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec PAGEIND was trading at 37235.00. The strike last trading price was 1451.55, which was -106.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 5 Dec PAGEIND was trading at 37455.00. The strike last trading price was 1451.55, which was -106.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec PAGEIND was trading at 37505.00. The strike last trading price was 1451.55, which was -106.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec PAGEIND was trading at 37240.00. The strike last trading price was 1451.55, which was -106.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec PAGEIND was trading at 37605.00. The strike last trading price was 1451.55, which was -106.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec PAGEIND was trading at 37405.00. The strike last trading price was 1451.55, which was -106.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov PAGEIND was trading at 38320.00. The strike last trading price was 1451.55, which was -106.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov PAGEIND was trading at 38930.00. The strike last trading price was 1451.55, which was -106.45 lower than the previous day. The implied volatity was 27.33, the open interest changed by -1 which decreased total open position to 9

On 26 Nov PAGEIND was trading at 39000.00. The strike last trading price was 1558, which was -156.45 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 25 Nov PAGEIND was trading at 38535.00. The strike last trading price was 1558, which was -156.45 lower than the previous day. The implied volatity was 26.49, the open interest changed by 0 which decreased total open position to 13

On 24 Nov PAGEIND was trading at 38860.00. The strike last trading price was 1714.45, which was 28.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov PAGEIND was trading at 38885.00. The strike last trading price was 1714.45, which was 28.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov PAGEIND was trading at 38565.00. The strike last trading price was 1714.45, which was 28.4 higher than the previous day. The implied volatity was 28.31, the open interest changed by 1 which increased total open position to 14

On 19 Nov PAGEIND was trading at 38810.00. The strike last trading price was 1686.05, which was 142.25 higher than the previous day. The implied volatity was 30.05, the open interest changed by 1 which increased total open position to 12

On 18 Nov PAGEIND was trading at 39255.00. The strike last trading price was 1543.8, which was 223.8 higher than the previous day. The implied volatity was 32.10, the open interest changed by 4 which increased total open position to 9

On 17 Nov PAGEIND was trading at 39470.00. The strike last trading price was 1320, which was -49 lower than the previous day. The implied volatity was 29.34, the open interest changed by 0 which decreased total open position to 4

On 14 Nov PAGEIND was trading at 39765.00. The strike last trading price was 1369, which was 369 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 13 Nov PAGEIND was trading at 39585.00. The strike last trading price was 1369, which was 369 higher than the previous day. The implied volatity was 27.48, the open interest changed by 0 which decreased total open position to 1

On 12 Nov PAGEIND was trading at 40720.00. The strike last trading price was 1000, which was -160.75 lower than the previous day. The implied volatity was 30.14, 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 1160.75, which was 0 lower than the previous day. The implied volatity was 2.07, 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 1160.75, which was 0 lower than the previous day. The implied volatity was 1.78, 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 1160.75, which was 0 lower than the previous day. The implied volatity was 1.30, 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 1160.75, which was 0 lower than the previous day. The implied volatity was 1.31, 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 1160.75, which was 0 lower than the previous day. The implied volatity was 1.79, 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 1160.75, which was 0 lower than the previous day. The implied volatity was 2.56, 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 1160.75, 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 1160.75, which was 0 lower than the previous day. The implied volatity was 2.96, 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 1160.75, which was 0 lower than the previous day. The implied volatity was 3.36, 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