Historical option data for PAGEIND
21 May 2026 04:10 PM IST
| PAGEIND 26-May-2026 (5d) 41000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0.09
Theta: -40.82
Gamma: 0.00009
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 May | 38380.00 | 121.25 | 12.25 (11.24%) | 46.1 | 543 | 123 | 172 | |||||||||
| 20 May | 38285.00 | 108.85 | -0.15 (-0.14%) | 33.89 | 0 | 0 | 49 | |||||||||
| 19 May | 38700.00 | 108.85 | -44.15 (-28.86%) | 33.89 | 1 | 1 | 49 | |||||||||
| 18 May | 37505.00 | 153 | 0 (0.00%) | - | 4 | 0 | 48 | |||||||||
| 15 May | 36820.00 | 153 | 0 (0.00%) | - | 0 | 0 | 48 | |||||||||
| 14 May | 36125.00 | 153 | 0 (0.00%) | 0 | 0 | 0 | 48 | |||||||||
| 13 May | 35330.00 | 153 | 0 (0.00%) | 0 | 0 | 0 | 48 | |||||||||
| 12 May | 35085.00 | 153 | 0 (0.00%) | 0 | 0 | 0 | 48 | |||||||||
| 11 May | 36245.00 | 153 | 0 (0.00%) | 0 | 0 | 0 | 48 | |||||||||
| 8 May | 37365.00 | 153 | -18.45 (-10.76%) | 33.78 | 4 | 0 | 49 | |||||||||
| 7 May | 37345.00 | 171.45 | -50.95 (-22.91%) | 33.35 | 3 | 0 | 49 | |||||||||
| 6 May | 37540.00 | 208.55 | 2.6 (1.26%) | 33.1 | 53 | 16 | 48 | |||||||||
| 5 May | 37400.00 | 207.75 | 27.75 (15.42%) | 32.97 | 9 | 4 | 32 | |||||||||
| 4 May | 36955.00 | 180 | -18.5 (-9.32%) | - | 0 | 0 | 28 | |||||||||
| 30 Apr | 36785.00 | 180 | -18.5 (-9.32%) | 31.81 | 1 | 0 | 28 | |||||||||
| 29 Apr | 36845.00 | 188 | -149.6 (-44.31%) | 31.73 | 8 | 1 | 28 | |||||||||
| 28 Apr | 37505.00 | 315 | -48.6 (-13.37%) | 31.91 | 29 | 8 | 27 | |||||||||
| 27 Apr | 37705.00 | 363.6 | -25.4 (-6.53%) | 31.76 | 9 | 3 | 19 | |||||||||
| 24 Apr | 37665.00 | 389 | 58.4 (17.66%) | 30.94 | 30 | 14 | 16 | |||||||||
| 23 Apr | 37965.00 | 330.6 | -54.4 (-14.13%) | 26.96 | 0 | 0 | 2 | |||||||||
| 22 Apr | 37855.00 | 330.6 | 155.05 (88.32%) | 26.96 | 2 | 0 | 0 | |||||||||
| 21 Apr | 37960.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 38405.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Page Industries Ltd - strike price 41000 expiring on 26MAY2026
Delta for 41000 CE is 0.12
Historical price for 41000 CE is as follows
On 21 May PAGEIND was trading at 38380.00. The strike last trading price was 121.25, which was 12.25 higher than the previous day. The implied volatity was 46.1, the open interest changed by 123 which increased total open position to 172
On 20 May PAGEIND was trading at 38285.00. The strike last trading price was 108.85, which was -0.15 lower than the previous day. The implied volatity was 33.89, the open interest changed by 0 which decreased total open position to 49
On 19 May PAGEIND was trading at 38700.00. The strike last trading price was 108.85, which was -44.15 lower than the previous day. The implied volatity was 33.89, the open interest changed by 1 which increased total open position to 49
On 18 May PAGEIND was trading at 37505.00. The strike last trading price was 153, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 15 May PAGEIND was trading at 36820.00. The strike last trading price was 153, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 14 May PAGEIND was trading at 36125.00. The strike last trading price was 153, 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 48
On 13 May PAGEIND was trading at 35330.00. The strike last trading price was 153, 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 48
On 12 May PAGEIND was trading at 35085.00. The strike last trading price was 153, 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 48
On 11 May PAGEIND was trading at 36245.00. The strike last trading price was 153, 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 48
On 8 May PAGEIND was trading at 37365.00. The strike last trading price was 153, which was -18.45 lower than the previous day. The implied volatity was 33.78, the open interest changed by 0 which decreased total open position to 49
On 7 May PAGEIND was trading at 37345.00. The strike last trading price was 171.45, which was -50.95 lower than the previous day. The implied volatity was 33.35, the open interest changed by 0 which decreased total open position to 49
On 6 May PAGEIND was trading at 37540.00. The strike last trading price was 208.55, which was 2.6 higher than the previous day. The implied volatity was 33.1, the open interest changed by 16 which increased total open position to 48
On 5 May PAGEIND was trading at 37400.00. The strike last trading price was 207.75, which was 27.75 higher than the previous day. The implied volatity was 32.97, the open interest changed by 4 which increased total open position to 32
On 4 May PAGEIND was trading at 36955.00. The strike last trading price was 180, which was -18.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 30 Apr PAGEIND was trading at 36785.00. The strike last trading price was 180, which was -18.5 lower than the previous day. The implied volatity was 31.81, the open interest changed by 0 which decreased total open position to 28
On 29 Apr PAGEIND was trading at 36845.00. The strike last trading price was 188, which was -149.6 lower than the previous day. The implied volatity was 31.73, the open interest changed by 1 which increased total open position to 28
On 28 Apr PAGEIND was trading at 37505.00. The strike last trading price was 315, which was -48.6 lower than the previous day. The implied volatity was 31.91, the open interest changed by 8 which increased total open position to 27
On 27 Apr PAGEIND was trading at 37705.00. The strike last trading price was 363.6, which was -25.4 lower than the previous day. The implied volatity was 31.76, the open interest changed by 3 which increased total open position to 19
On 24 Apr PAGEIND was trading at 37665.00. The strike last trading price was 389, which was 58.4 higher than the previous day. The implied volatity was 30.94, the open interest changed by 14 which increased total open position to 16
On 23 Apr PAGEIND was trading at 37965.00. The strike last trading price was 330.6, which was -54.4 lower than the previous day. The implied volatity was 26.96, 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 330.6, which was 155.05 higher than the previous day. The implied volatity was 26.96, the open interest changed by 0 which decreased total open position to 0
On 21 Apr PAGEIND was trading at 37960.00. 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 20 Apr PAGEIND was trading at 38405.00. 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 (5d) 41000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.85
Vega: 0.11
Theta: -41.19
Gamma: 0.00011
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 May | 38380.00 | 2550 | -963.3 (-27.42%) | 45.99 | 4 | 3 | 4 |
| 20 May | 38285.00 | 3538.75 | 3538.75 | - | 2 | 0 | 1 |
| 19 May | 38700.00 | 3538.75 | 3538.75 | - | 2 | 0 | 1 |
| 18 May | 37505.00 | 3538.75 | 3538.75 (0.00%) | - | 2 | 0 | 1 |
| 15 May | 36820.00 | 3513.3 | 0 (0.00%) | - | 0 | 0 | 1 |
| 14 May | 36125.00 | 3513.3 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 13 May | 35330.00 | 3513.3 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 12 May | 35085.00 | 3513.3 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 11 May | 36245.00 | 3513.3 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 8 May | 37365.00 | 3513.3 | 3513.3 | - | 0 | 0 | 1 |
| 7 May | 37345.00 | 3513.3 | 3513.3 | - | 0 | 0 | 1 |
| 6 May | 37540.00 | 3513.3 | 3513.3 | - | 0 | 0 | 1 |
| 5 May | 37400.00 | 3513.3 | 3513.3 | - | 0 | 0 | 1 |
| 4 May | 36955.00 | 3513.3 | 3513.3 | - | 0 | 0 | 1 |
| 30 Apr | 36785.00 | 3513.3 | 3513.3 | - | 0 | 0 | 1 |
| 29 Apr | 36845.00 | 3513.3 | 3513.3 (4.10%) | 29.79 | 0 | 0 | 1 |
| 28 Apr | 37505.00 | 3513.3 | 138.5 (4.10%) | 29.79 | 2 | 1 | 2 |
| 27 Apr | 37705.00 | 3374.8 | 39.45 (1.18%) | 29.66 | 4 | -3 | 2 |
| 24 Apr | 37665.00 | 3335.35 | -201.05 (-5.69%) | 31.57 | 1 | 0 | 5 |
| 23 Apr | 37965.00 | 3536.4 | -3804 (-51.82%) | 38.04 | 5 | 4 | 4 |
| 22 Apr | 37855.00 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 37960.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 38405.00 | 0 | 0 | - | 0 | 0 | 0 |
For Page Industries Ltd - strike price 41000 expiring on 26MAY2026
Delta for 41000 PE is -0.85
Historical price for 41000 PE is as follows
On 21 May PAGEIND was trading at 38380.00. The strike last trading price was 2550, which was -963.3 lower than the previous day. The implied volatity was 45.99, the open interest changed by 3 which increased total open position to 4
On 20 May PAGEIND was trading at 38285.00. The strike last trading price was 3538.75, which was 3538.75 higher than the previous day. The implied volatity was -, 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 3538.75, which was 3538.75 higher than the previous day. The implied volatity was -, 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 3538.75, which was 3538.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May PAGEIND was trading at 36820.00. The strike last trading price was 3513.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May PAGEIND was trading at 36125.00. The strike last trading price was 3513.3, 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 1
On 13 May PAGEIND was trading at 35330.00. The strike last trading price was 3513.3, 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 1
On 12 May PAGEIND was trading at 35085.00. The strike last trading price was 3513.3, 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 1
On 11 May PAGEIND was trading at 36245.00. The strike last trading price was 3513.3, 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 1
On 8 May PAGEIND was trading at 37365.00. The strike last trading price was 3513.3, which was 3513.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 May PAGEIND was trading at 37345.00. The strike last trading price was 3513.3, which was 3513.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May PAGEIND was trading at 37540.00. The strike last trading price was 3513.3, which was 3513.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 May PAGEIND was trading at 37400.00. The strike last trading price was 3513.3, which was 3513.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 May PAGEIND was trading at 36955.00. The strike last trading price was 3513.3, which was 3513.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Apr PAGEIND was trading at 36785.00. The strike last trading price was 3513.3, which was 3513.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Apr PAGEIND was trading at 36845.00. The strike last trading price was 3513.3, which was 3513.3 higher than the previous day. The implied volatity was 29.79, the open interest changed by 0 which decreased total open position to 1
On 28 Apr PAGEIND was trading at 37505.00. The strike last trading price was 3513.3, which was 138.5 higher than the previous day. The implied volatity was 29.79, the open interest changed by 1 which increased total open position to 2
On 27 Apr PAGEIND was trading at 37705.00. The strike last trading price was 3374.8, which was 39.45 higher than the previous day. The implied volatity was 29.66, the open interest changed by -3 which decreased total open position to 2
On 24 Apr PAGEIND was trading at 37665.00. The strike last trading price was 3335.35, which was -201.05 lower than the previous day. The implied volatity was 31.57, the open interest changed by 0 which decreased total open position to 5
On 23 Apr PAGEIND was trading at 37965.00. The strike last trading price was 3536.4, which was -3804 lower than the previous day. The implied volatity was 38.04, the open interest changed by 4 which increased total open position to 4
On 22 Apr PAGEIND was trading at 37855.00. 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 21 Apr PAGEIND was trading at 37960.00. 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 20 Apr PAGEIND was trading at 38405.00. 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
