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 40500 CE
Delta: 0.08 Vega: 13.51 Theta: -8.30 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	37195.00	75.75 ₹ 1,136.25	6.45 96.75	23.26	26 390	-7 -105	139 2,085
8 Dec	37235.00	60.5 ₹ 907.5	-44.95 -674.25	21.34	79 1,185	25 375	147 2,205
5 Dec	37455.00	103.05 ₹ 1,545.75	-6.95 -104.25	21.10	36 540	4 60	122 1,830
4 Dec	37505.00	110 ₹ 1,650	-2.9 -43.50	20.95	40 600	18 270	119 1,785
3 Dec	37240.00	115.2 ₹ 1,728	-40.3 -604.50	20.74	112 1,680	54 810	106 1,590
2 Dec	37605.00	151.1 ₹ 2,266.5	6.4 96.00	21.99	75 1,125	4 60	53 795
1 Dec	37405.00	145 ₹ 2,175	-119.6 -1794.00	22.24	81 1,215	17 255	50 750
28 Nov	38320.00	253.65 ₹ 3,804.75	-81.65 -1224.75	19.81	50 750	5 75	36 540
27 Nov	38930.00	335.3 ₹ 5,029.5	-101.9 -1528.50	17.66	35 525	12 180	30 450
26 Nov	39000.00	425 ₹ 6,375	21.75 326.25	18.35	37 555	7 105	17 255
25 Nov	38535.00	400 ₹ 6,000	-96.1 -1441.50	20.18	8 120	5 75	10 150
24 Nov	38860.00	496.1 ₹ 7,441.5	-116.4 -1746.00	20.33	4 60	2 30	3 45
21 Nov	38885.00	612.5 ₹ 9,187.5	-1799.95 -26999.25	21.36	1 15	0 0	0 0
20 Nov	38565.00	2412.45 ₹ 36,186.75	0 0.00	2.68	0 0	0 0	0 0
19 Nov	38810.00	2412.45 ₹ 36,186.75	0 0.00	2.19	0 0	0 0	0 0

18 Nov	39255.00	2412.45 ₹ 36,186.75	0 0.00	1.21	0 0	0 0	0 0
17 Nov	39470.00	2412.45 ₹ 36,186.75	0 0.00	1.05	0 0	0 0	0 0
14 Nov	39765.00	2412.45 ₹ 36,186.75	0 0.00	0.20	0 0	0 0	0 0
13 Nov	39585.00	2412.45 ₹ 36,186.75	0 0.00	1.14	0 0	0 0	0 0
12 Nov	40720.00	2412.45 ₹ 36,186.75	0 0.00	-	0 0	0 0	0 0
11 Nov	40220.00	2412.45 ₹ 36,186.75	0 0.00	-	0 0	0 0	0 0
10 Nov	40200.00	2412.45 ₹ 36,186.75	0 0.00	-	0 0	0 0	0 0
7 Nov	39740.00	2412.45 ₹ 36,186.75	0 0.00	0.28	0 0	0 0	0 0
6 Nov	39760.00	2412.45 ₹ 36,186.75	0 0.00	0.34	0 0	0 0	0 0
4 Nov	40135.00	2412.45 ₹ 36,186.75	0 0.00	-	0 0	0 0	0 0
3 Nov	40760.00	2412.45 ₹ 36,186.75	0 0.00	-	0 0	0 0	0 0
31 Oct	41200.00	2412.45 ₹ 36,186.75	0 0.00	-	0 0	0 0	0 0
30 Oct	40945.00	2412.45 ₹ 36,186.75	0 0.00	-	0 0	0 0	0 0
29 Oct	41360.00	2412.45 ₹ 36,186.75	0 0.00	-	0 0	0 0	0 0

For Page Industries Ltd - strike price 40500 expiring on 30DEC2025

Delta for 40500 CE is 0.08

Historical price for 40500 CE is as follows

On 9 Dec PAGEIND was trading at 37195.00. The strike last trading price was 75.75, which was 6.45 higher than the previous day. The implied volatity was 23.26, the open interest changed by -7 which decreased total open position to 139

On 8 Dec PAGEIND was trading at 37235.00. The strike last trading price was 60.5, which was -44.95 lower than the previous day. The implied volatity was 21.34, the open interest changed by 25 which increased total open position to 147

On 5 Dec PAGEIND was trading at 37455.00. The strike last trading price was 103.05, which was -6.95 lower than the previous day. The implied volatity was 21.10, the open interest changed by 4 which increased total open position to 122

On 4 Dec PAGEIND was trading at 37505.00. The strike last trading price was 110, which was -2.9 lower than the previous day. The implied volatity was 20.95, the open interest changed by 18 which increased total open position to 119

On 3 Dec PAGEIND was trading at 37240.00. The strike last trading price was 115.2, which was -40.3 lower than the previous day. The implied volatity was 20.74, the open interest changed by 54 which increased total open position to 106

On 2 Dec PAGEIND was trading at 37605.00. The strike last trading price was 151.1, which was 6.4 higher than the previous day. The implied volatity was 21.99, the open interest changed by 4 which increased total open position to 53

On 1 Dec PAGEIND was trading at 37405.00. The strike last trading price was 145, which was -119.6 lower than the previous day. The implied volatity was 22.24, the open interest changed by 17 which increased total open position to 50

On 28 Nov PAGEIND was trading at 38320.00. The strike last trading price was 253.65, which was -81.65 lower than the previous day. The implied volatity was 19.81, the open interest changed by 5 which increased total open position to 36

On 27 Nov PAGEIND was trading at 38930.00. The strike last trading price was 335.3, which was -101.9 lower than the previous day. The implied volatity was 17.66, the open interest changed by 12 which increased total open position to 30

On 26 Nov PAGEIND was trading at 39000.00. The strike last trading price was 425, which was 21.75 higher than the previous day. The implied volatity was 18.35, the open interest changed by 7 which increased total open position to 17

On 25 Nov PAGEIND was trading at 38535.00. The strike last trading price was 400, which was -96.1 lower than the previous day. The implied volatity was 20.18, the open interest changed by 5 which increased total open position to 10

On 24 Nov PAGEIND was trading at 38860.00. The strike last trading price was 496.1, which was -116.4 lower than the previous day. The implied volatity was 20.33, the open interest changed by 2 which increased total open position to 3

On 21 Nov PAGEIND was trading at 38885.00. The strike last trading price was 612.5, which was -1799.95 lower than the previous day. The implied volatity was 21.36, 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 2412.45, which was 0 lower than the previous day. The implied volatity was 2.68, 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 2412.45, which was 0 lower than the previous day. The implied volatity was 2.19, 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 2412.45, which was 0 lower than the previous day. The implied volatity was 1.21, 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 2412.45, which was 0 lower than the previous day. The implied volatity was 1.05, 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 2412.45, which was 0 lower than the previous day. The implied volatity was 0.20, 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 2412.45, which was 0 lower than the previous day. The implied volatity was 1.14, 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 2412.45, 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 2412.45, 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 2412.45, 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 2412.45, which was 0 lower than the previous day. The implied volatity was 0.28, 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 2412.45, which was 0 lower than the previous day. The implied volatity was 0.34, 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 2412.45, 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 2412.45, 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 2412.45, 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 2412.45, 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 2412.45, 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 40500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	37195.00	2878.95 ₹ 43,184.25	557.45 8361.75	-	0 0	0 0	0 0
8 Dec	37235.00	2878.95 ₹ 43,184.25	557.45 8361.75	-	0 0	0 0	3 45
5 Dec	37455.00	2878.95 ₹ 43,184.25	557.45 8361.75	-	0 0	1 15	0 0
4 Dec	37505.00	2878.95 ₹ 43,184.25	557.45 8361.75	23.67	2 30	0 0	2 30
3 Dec	37240.00	2321.5 ₹ 34,822.5	748.9 11233.50	-	0 0	0 0	0 0
2 Dec	37605.00	2321.5 ₹ 34,822.5	748.9 11233.50	-	0 0	0 0	0 0
1 Dec	37405.00	2321.5 ₹ 34,822.5	748.9 11233.50	-	0 0	0 0	0 0
28 Nov	38320.00	2321.5 ₹ 34,822.5	748.9 11233.50	-	0 0	0 0	0 0
27 Nov	38930.00	2321.5 ₹ 34,822.5	748.9 11233.50	-	0 0	0 0	0 0
26 Nov	39000.00	2321.5 ₹ 34,822.5	748.9 11233.50	-	0 0	2 30	0 0
25 Nov	38535.00	2321.5 ₹ 34,822.5	748.9 11233.50	29.41	2 30	1 15	1 15
24 Nov	38860.00	1572.6 ₹ 23,589	0 0.00	-	0 0	0 0	0 0
21 Nov	38885.00	1572.6 ₹ 23,589	0 0.00	-	0 0	0 0	0 0
20 Nov	38565.00	1572.6 ₹ 23,589	0 0.00	-	0 0	0 0	0 0
19 Nov	38810.00	1572.6 ₹ 23,589	0 0.00	-	0 0	0 0	0 0
18 Nov	39255.00	1572.6 ₹ 23,589	0 0.00	-	0 0	0 0	0 0
17 Nov	39470.00	1572.6 ₹ 23,589	0 0.00	-	0 0	0 0	0 0
14 Nov	39765.00	1572.6 ₹ 23,589	0 0.00	-	0 0	0 0	0 0
13 Nov	39585.00	1572.6 ₹ 23,589	0 0.00	-	0 0	0 0	0 0
12 Nov	40720.00	1572.6 ₹ 23,589	0 0.00	1.24	0 0	0 0	0 0
11 Nov	40220.00	1572.6 ₹ 23,589	0 0.00	0.50	0 0	0 0	0 0
10 Nov	40200.00	1572.6 ₹ 23,589	0 0.00	0.20	0 0	0 0	0 0
7 Nov	39740.00	1572.6 ₹ 23,589	0 0.00	-	0 0	0 0	0 0
6 Nov	39760.00	1572.6 ₹ 23,589	0 0.00	-	0 0	0 0	0 0
4 Nov	40135.00	1572.6 ₹ 23,589	0 0.00	0.30	0 0	0 0	0 0
3 Nov	40760.00	1572.6 ₹ 23,589	0 0.00	1.09	0 0	0 0	0 0
31 Oct	41200.00	1572.6 ₹ 23,589	0 0.00	-	0 0	0 0	0 0
30 Oct	40945.00	1572.6 ₹ 23,589	0 0.00	-	0 0	0 0	0 0
29 Oct	41360.00	1572.6 ₹ 23,589	0 0.00	2.14	0 0	0 0	0 0

For Page Industries Ltd - strike price 40500 expiring on 30DEC2025

Delta for 40500 PE is -

Historical price for 40500 PE is as follows

On 9 Dec PAGEIND was trading at 37195.00. The strike last trading price was 2878.95, which was 557.45 higher 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 2878.95, which was 557.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec PAGEIND was trading at 37455.00. The strike last trading price was 2878.95, which was 557.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec PAGEIND was trading at 37505.00. The strike last trading price was 2878.95, which was 557.45 higher than the previous day. The implied volatity was 23.67, the open interest changed by 0 which decreased total open position to 2

On 3 Dec PAGEIND was trading at 37240.00. The strike last trading price was 2321.5, which was 748.9 higher 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 2321.5, which was 748.9 higher 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 2321.5, which was 748.9 higher 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 2321.5, which was 748.9 higher 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 2321.5, which was 748.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov PAGEIND was trading at 39000.00. The strike last trading price was 2321.5, which was 748.9 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov PAGEIND was trading at 38535.00. The strike last trading price was 2321.5, which was 748.9 higher than the previous day. The implied volatity was 29.41, the open interest changed by 1 which increased total open position to 1

On 24 Nov PAGEIND was trading at 38860.00. The strike last trading price was 1572.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov PAGEIND was trading at 38885.00. The strike last trading price was 1572.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov PAGEIND was trading at 38565.00. The strike last trading price was 1572.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov PAGEIND was trading at 38810.00. The strike last trading price was 1572.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov PAGEIND was trading at 39255.00. The strike last trading price was 1572.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov PAGEIND was trading at 39470.00. The strike last trading price was 1572.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov PAGEIND was trading at 39765.00. The strike last trading price was 1572.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov PAGEIND was trading at 39585.00. The strike last trading price was 1572.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov PAGEIND was trading at 40720.00. The strike last trading price was 1572.6, which was 0 lower than the previous day. The implied volatity was 1.24, 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 1572.6, which was 0 lower than the previous day. The implied volatity was 0.50, 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 1572.6, which was 0 lower than the previous day. The implied volatity was 0.20, 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 1572.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov PAGEIND was trading at 39760.00. The strike last trading price was 1572.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov PAGEIND was trading at 40135.00. The strike last trading price was 1572.6, which was 0 lower than the previous day. The implied volatity was 0.30, 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 1572.6, which was 0 lower than the previous day. The implied volatity was 1.09, 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 1572.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct PAGEIND was trading at 40945.00. The strike last trading price was 1572.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct PAGEIND was trading at 41360.00. The strike last trading price was 1572.6, which was 0 lower than the previous day. The implied volatity was 2.14, 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