Historical option data for PAGEIND
24 Jun 2026 04:10 PM IST
| PAGEIND 30-Jun-2026 (6d) 39500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.85
Vega: 0.12
Theta: -28.7
Gamma: 0.00015
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Jun | 40885.00 | 1623.85 | 699.85 (75.74%) | 27.71 | 138 | -24 | 99 | |||||||||
| 23 Jun | 39975.00 | 911.9 | 307.9 (50.98%) | 30.97 | 156 | -22 | 127 | |||||||||
| 22 Jun | 39320.00 | 587.2 | -436.8 (-42.66%) | 27.29 | 183 | 32 | 148 | |||||||||
| 19 Jun | 39975.00 | 1057.85 | 34.85 (3.41%) | 24.55 | 52 | 0 | 117 | |||||||||
| 18 Jun | 40180.00 | 1019.45 | 293.45 (40.42%) | 20.3 | 208 | -19 | 116 | |||||||||
| 17 Jun | 39300.00 | 716.05 | 138.05 (23.88%) | 25.82 | 187 | 29 | 136 | |||||||||
| 16 Jun | 39065.00 | 572.6 | -242.4 (-29.74%) | 24.59 | 34 | 8 | 106 | |||||||||
| 15 Jun | 39195.00 | 798 | 262 (48.88%) | 27.87 | 95 | -41 | 98 | |||||||||
| 12 Jun | 38625.00 | 500.7 | 125.7 (33.52%) | 23.74 | 93 | -41 | 140 | |||||||||
| 11 Jun | 37740.00 | 393 | -78 (-16.56%) | 27.96 | 51 | -7 | 182 | |||||||||
| 10 Jun | 37955.00 | 470.5 | -324.5 (-40.82%) | 28.43 | 94 | 5 | 192 | |||||||||
| 9 Jun | 38905.00 | 800 | 207 (34.91%) | 27.42 | 59 | -6 | 186 | |||||||||
| 8 Jun | 38550.00 | 530.55 | -70.45 (-11.72%) | 22.88 | 21 | 5 | 193 | |||||||||
| 5 Jun | 38345.00 | 614.35 | -187.65 (-23.40%) | 25.29 | 56 | 17 | 186 | |||||||||
| 4 Jun | 38835.00 | 775 | 234 (43.25%) | 23.83 | 270 | -77 | 169 | |||||||||
| 3 Jun | 37565.00 | 553.15 | 61.15 (12.43%) | 28.29 | 34 | 14 | 246 | |||||||||
| 2 Jun | 37365.00 | 501.75 | 45.75 (10.03%) | 29.08 | 31 | 5 | 233 | |||||||||
| 1 Jun | 37225.00 | 476.3 | -178.7 (-27.28%) | 28.1 | 202 | 107 | 229 | |||||||||
| 29 May | 38195.00 | 597.15 | -125.85 (-17.41%) | 23.26 | 133 | 20 | 123 | |||||||||
| 27 May | 38145.00 | 718.4 | -55.6 (-7.18%) | 25.54 | 42 | 0 | 102 | |||||||||
| 26 May | 38305.00 | 774.15 | -207.85 (-21.17%) | 26.08 | 52 | 9 | 103 | |||||||||
| 25 May | 38545.00 | 1009.65 | -542.35 (-34.95%) | 27.33 | 256 | 81 | 93 | |||||||||
| 22 May | 39455.00 | 1500 | 300 (25.00%) | 28.84 | 48 | 6 | 12 | |||||||||
| 21 May | 38380.00 | 1200 | 1020 (566.67%) | 31.65 | 9 | 6 | 6 | |||||||||
| 18 May | 37505.00 | 0 | -180.1 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 36820.00 | 0 | -180.1 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 36125.00 | 0 | -180.1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 35330.00 | 0 | -180.1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 35085.00 | 0 | -180.1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 36245.00 | 0 | -180.1 (-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 39500 expiring on 30JUN2026
Delta for 39500 CE is 0.85
Historical price for 39500 CE is as follows
On 24 Jun PAGEIND was trading at 40885.00. The strike last trading price was 1623.85, which was 699.85 higher than the previous day. The implied volatity was 27.71, the open interest changed by -24 which decreased total open position to 99
On 23 Jun PAGEIND was trading at 39975.00. The strike last trading price was 911.9, which was 307.9 higher than the previous day. The implied volatity was 30.97, the open interest changed by -22 which decreased total open position to 127
On 22 Jun PAGEIND was trading at 39320.00. The strike last trading price was 587.2, which was -436.8 lower than the previous day. The implied volatity was 27.29, the open interest changed by 32 which increased total open position to 148
On 19 Jun PAGEIND was trading at 39975.00. The strike last trading price was 1057.85, which was 34.85 higher than the previous day. The implied volatity was 24.55, the open interest changed by 0 which decreased total open position to 117
On 18 Jun PAGEIND was trading at 40180.00. The strike last trading price was 1019.45, which was 293.45 higher than the previous day. The implied volatity was 20.3, the open interest changed by -19 which decreased total open position to 116
On 17 Jun PAGEIND was trading at 39300.00. The strike last trading price was 716.05, which was 138.05 higher than the previous day. The implied volatity was 25.82, the open interest changed by 29 which increased total open position to 136
On 16 Jun PAGEIND was trading at 39065.00. The strike last trading price was 572.6, which was -242.4 lower than the previous day. The implied volatity was 24.59, the open interest changed by 8 which increased total open position to 106
On 15 Jun PAGEIND was trading at 39195.00. The strike last trading price was 798, which was 262 higher than the previous day. The implied volatity was 27.87, the open interest changed by -41 which decreased total open position to 98
On 12 Jun PAGEIND was trading at 38625.00. The strike last trading price was 500.7, which was 125.7 higher than the previous day. The implied volatity was 23.74, the open interest changed by -41 which decreased total open position to 140
On 11 Jun PAGEIND was trading at 37740.00. The strike last trading price was 393, which was -78 lower than the previous day. The implied volatity was 27.96, the open interest changed by -7 which decreased total open position to 182
On 10 Jun PAGEIND was trading at 37955.00. The strike last trading price was 470.5, which was -324.5 lower than the previous day. The implied volatity was 28.43, the open interest changed by 5 which increased total open position to 192
On 9 Jun PAGEIND was trading at 38905.00. The strike last trading price was 800, which was 207 higher than the previous day. The implied volatity was 27.42, the open interest changed by -6 which decreased total open position to 186
On 8 Jun PAGEIND was trading at 38550.00. The strike last trading price was 530.55, which was -70.45 lower than the previous day. The implied volatity was 22.88, the open interest changed by 5 which increased total open position to 193
On 5 Jun PAGEIND was trading at 38345.00. The strike last trading price was 614.35, which was -187.65 lower than the previous day. The implied volatity was 25.29, the open interest changed by 17 which increased total open position to 186
On 4 Jun PAGEIND was trading at 38835.00. The strike last trading price was 775, which was 234 higher than the previous day. The implied volatity was 23.83, the open interest changed by -77 which decreased total open position to 169
On 3 Jun PAGEIND was trading at 37565.00. The strike last trading price was 553.15, which was 61.15 higher than the previous day. The implied volatity was 28.29, the open interest changed by 14 which increased total open position to 246
On 2 Jun PAGEIND was trading at 37365.00. The strike last trading price was 501.75, which was 45.75 higher than the previous day. The implied volatity was 29.08, the open interest changed by 5 which increased total open position to 233
On 1 Jun PAGEIND was trading at 37225.00. The strike last trading price was 476.3, which was -178.7 lower than the previous day. The implied volatity was 28.1, the open interest changed by 107 which increased total open position to 229
On 29 May PAGEIND was trading at 38195.00. The strike last trading price was 597.15, which was -125.85 lower than the previous day. The implied volatity was 23.26, the open interest changed by 20 which increased total open position to 123
On 27 May PAGEIND was trading at 38145.00. The strike last trading price was 718.4, which was -55.6 lower than the previous day. The implied volatity was 25.54, the open interest changed by 0 which decreased total open position to 102
On 26 May PAGEIND was trading at 38305.00. The strike last trading price was 774.15, which was -207.85 lower than the previous day. The implied volatity was 26.08, the open interest changed by 9 which increased total open position to 103
On 25 May PAGEIND was trading at 38545.00. The strike last trading price was 1009.65, which was -542.35 lower than the previous day. The implied volatity was 27.33, the open interest changed by 81 which increased total open position to 93
On 22 May PAGEIND was trading at 39455.00. The strike last trading price was 1500, which was 300 higher than the previous day. The implied volatity was 28.84, the open interest changed by 6 which increased total open position to 12
On 21 May PAGEIND was trading at 38380.00. The strike last trading price was 1200, which was 1020 higher than the previous day. The implied volatity was 31.65, the open interest changed by 6 which increased total open position to 6
On 18 May PAGEIND was trading at 37505.00. The strike last trading price was 0, which was -180.1 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 -180.1 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 -180.1 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 -180.1 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 -180.1 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 -180.1 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 (6d) 39500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.2
Vega: 0.15
Theta: -32.09
Gamma: 0.00017
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Jun | 40885.00 | 184.9 | -154.1 (-45.46%) | 30.9 | 1,241 | 77 | 204 |
| 23 Jun | 39975.00 | 333 | -285.15 (-46.13%) | 24.09 | 288 | 24 | 128 |
| 22 Jun | 39320.00 | 663.75 | 170.35 (34.53%) | 23.75 | 94 | -5 | 104 |
| 19 Jun | 39975.00 | 489.4 | 28.65 (6.22%) | 23.94 | 147 | -33 | 111 |
| 18 Jun | 40180.00 | 476 | -306.4 (-39.16%) | 27.86 | 373 | 76 | 143 |
| 17 Jun | 39300.00 | 781.2 | -172.3 (-18.07%) | 23.97 | 69 | 21 | 61 |
| 16 Jun | 39065.00 | 967.35 | 37.25 (4.00%) | 24.49 | 66 | 24 | 39 |
| 15 Jun | 39195.00 | 926.35 | -1155.45 (-55.50%) | 23.04 | 87 | 7 | 16 |
| 12 Jun | 38625.00 | 2081.8 | 2081.8 | - | 1 | 0 | 9 |
| 11 Jun | 37740.00 | 2081.8 | 2081.8 | - | 1 | 0 | 9 |
| 10 Jun | 37955.00 | 2081.8 | 2081.8 | - | 1 | 0 | 9 |
| 9 Jun | 38905.00 | 2081.8 | 2081.8 | - | 1 | 0 | 9 |
| 8 Jun | 38550.00 | 2081.8 | 2081.8 | - | 1 | 0 | 9 |
| 5 Jun | 38345.00 | 2081.8 | 2081.8 | - | 1 | 0 | 9 |
| 4 Jun | 38835.00 | 2081.8 | 2081.8 | - | 1 | 0 | 9 |
| 3 Jun | 37565.00 | 2081.8 | 2081.8 | - | 1 | 0 | 9 |
| 2 Jun | 37365.00 | 2081.8 | 2081.8 | - | 1 | 0 | 9 |
| 1 Jun | 37225.00 | 2081.8 | 2081.8 (14.92%) | 27.76 | 1 | 0 | 9 |
| 29 May | 38195.00 | 2081.8 | 270.35 (14.92%) | 27.76 | 1 | 0 | 10 |
| 27 May | 38145.00 | 1811.45 | 1811.45 (-7.11%) | 28.18 | 2 | 0 | 10 |
| 26 May | 38305.00 | 1811.45 | -138.55 (-7.11%) | 28.18 | 2 | 0 | 10 |
| 25 May | 38545.00 | 1950 | 545 (38.79%) | 31.29 | 48 | 8 | 11 |
| 22 May | 39455.00 | 1405 | -1003.9 (-41.67%) | 30.42 | 2 | 1 | 3 |
| 21 May | 38380.00 | 2408.9 | -4788.65 (-66.53%) | 36.99 | 2 | 2 | 2 |
| 18 May | 37505.00 | 0 | -7197.55 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 36820.00 | 0 | -7197.55 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 36125.00 | 0 | -7197.55 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 35330.00 | 0 | -7197.55 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 35085.00 | 0 | -7197.55 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 36245.00 | 0 | -7197.55 (-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 39500 expiring on 30JUN2026
Delta for 39500 PE is -0.2
Historical price for 39500 PE is as follows
On 24 Jun PAGEIND was trading at 40885.00. The strike last trading price was 184.9, which was -154.1 lower than the previous day. The implied volatity was 30.9, the open interest changed by 77 which increased total open position to 204
On 23 Jun PAGEIND was trading at 39975.00. The strike last trading price was 333, which was -285.15 lower than the previous day. The implied volatity was 24.09, the open interest changed by 24 which increased total open position to 128
On 22 Jun PAGEIND was trading at 39320.00. The strike last trading price was 663.75, which was 170.35 higher than the previous day. The implied volatity was 23.75, the open interest changed by -5 which decreased total open position to 104
On 19 Jun PAGEIND was trading at 39975.00. The strike last trading price was 489.4, which was 28.65 higher than the previous day. The implied volatity was 23.94, the open interest changed by -33 which decreased total open position to 111
On 18 Jun PAGEIND was trading at 40180.00. The strike last trading price was 476, which was -306.4 lower than the previous day. The implied volatity was 27.86, the open interest changed by 76 which increased total open position to 143
On 17 Jun PAGEIND was trading at 39300.00. The strike last trading price was 781.2, which was -172.3 lower than the previous day. The implied volatity was 23.97, the open interest changed by 21 which increased total open position to 61
On 16 Jun PAGEIND was trading at 39065.00. The strike last trading price was 967.35, which was 37.25 higher than the previous day. The implied volatity was 24.49, the open interest changed by 24 which increased total open position to 39
On 15 Jun PAGEIND was trading at 39195.00. The strike last trading price was 926.35, which was -1155.45 lower than the previous day. The implied volatity was 23.04, the open interest changed by 7 which increased total open position to 16
On 12 Jun PAGEIND was trading at 38625.00. The strike last trading price was 2081.8, which was 2081.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 11 Jun PAGEIND was trading at 37740.00. The strike last trading price was 2081.8, which was 2081.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 10 Jun PAGEIND was trading at 37955.00. The strike last trading price was 2081.8, which was 2081.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 9 Jun PAGEIND was trading at 38905.00. The strike last trading price was 2081.8, which was 2081.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 8 Jun PAGEIND was trading at 38550.00. The strike last trading price was 2081.8, which was 2081.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 5 Jun PAGEIND was trading at 38345.00. The strike last trading price was 2081.8, which was 2081.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 4 Jun PAGEIND was trading at 38835.00. The strike last trading price was 2081.8, which was 2081.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 3 Jun PAGEIND was trading at 37565.00. The strike last trading price was 2081.8, which was 2081.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 2 Jun PAGEIND was trading at 37365.00. The strike last trading price was 2081.8, which was 2081.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 1 Jun PAGEIND was trading at 37225.00. The strike last trading price was 2081.8, which was 2081.8 higher than the previous day. The implied volatity was 27.76, the open interest changed by 0 which decreased total open position to 9
On 29 May PAGEIND was trading at 38195.00. The strike last trading price was 2081.8, which was 270.35 higher than the previous day. The implied volatity was 27.76, the open interest changed by 0 which decreased total open position to 10
On 27 May PAGEIND was trading at 38145.00. The strike last trading price was 1811.45, which was 1811.45 higher than the previous day. The implied volatity was 28.18, the open interest changed by 0 which decreased total open position to 10
On 26 May PAGEIND was trading at 38305.00. The strike last trading price was 1811.45, which was -138.55 lower than the previous day. The implied volatity was 28.18, the open interest changed by 0 which decreased total open position to 10
On 25 May PAGEIND was trading at 38545.00. The strike last trading price was 1950, which was 545 higher than the previous day. The implied volatity was 31.29, the open interest changed by 8 which increased total open position to 11
On 22 May PAGEIND was trading at 39455.00. The strike last trading price was 1405, which was -1003.9 lower than the previous day. The implied volatity was 30.42, the open interest changed by 1 which increased total open position to 3
On 21 May PAGEIND was trading at 38380.00. The strike last trading price was 2408.9, which was -4788.65 lower than the previous day. The implied volatity was 36.99, the open interest changed by 2 which increased total open position to 2
On 18 May PAGEIND was trading at 37505.00. The strike last trading price was 0, which was -7197.55 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 -7197.55 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 -7197.55 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 -7197.55 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 -7197.55 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 -7197.55 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
