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 43000 CE
Delta: 0.03 Vega: 5.36 Theta: -3.99 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	37195.00	25 ₹ 375	-2.9 -43.50	29.28	59 885	-4 -60	227 3,405
8 Dec	37235.00	28.5 ₹ 427.5	2.4 36.00	29.03	1,469 22,035	-34 -510	231 3,465
5 Dec	37455.00	26.05 ₹ 390.75	-7.95 -119.25	25.06	24 360	-13 -195	268 4,020
4 Dec	37505.00	34 ₹ 510	-1.25 -18.75	26.11	11 165	-5 -75	280 4,200
3 Dec	37240.00	36 ₹ 540	-4.95 -74.25	25.81	64 960	12 180	285 4,275
2 Dec	37605.00	39.05 ₹ 585.75	-2.7 -40.50	25.67	67 1,005	-25 -375	272 4,080
1 Dec	37405.00	41.25 ₹ 618.75	-23.55 -353.25	26.15	189 2,835	29 435	298 4,470
28 Nov	38320.00	66 ₹ 990	-21.5 -322.50	23.71	42 630	-5 -75	271 4,065
27 Nov	38930.00	87.4 ₹ 1,311	-15.7 -235.50	21.52	249 3,735	-4 -60	274 4,110
26 Nov	39000.00	103.45 ₹ 1,551.75	-0.65 -9.75	21.29	309 4,635	83 1,245	276 4,140
25 Nov	38535.00	96.3 ₹ 1,444.5	-5.05 -75.75	22.32	49 735	14 210	182 2,730
24 Nov	38860.00	101.35 ₹ 1,520.25	-41.9 -628.50	21.10	66 990	21 315	169 2,535
21 Nov	38885.00	141.3 ₹ 2,119.5	9.25 138.75	21.66	38 570	5 75	149 2,235
20 Nov	38565.00	130 ₹ 1,950	-38.15 -572.25	22.38	95 1,425	19 285	145 2,175
19 Nov	38810.00	167.45 ₹ 2,511.75	-36.55 -548.25	22.45	69 1,035	36 540	127 1,905
18 Nov	39255.00	204 ₹ 3,060	-28 -420.00	20.80	38 570	13 195	91 1,365
17 Nov	39470.00	232 ₹ 3,480	-89.8 -1347.00	20.37	63 945	17 255	78 1,170
14 Nov	39765.00	372.1 ₹ 5,581.5	67.1 1006.50	21.66	76 1,140	38 570	61 915
13 Nov	39585.00	305 ₹ 4,575	-320 -4800.00	22.42	57 855	9 135	23 345
12 Nov	40720.00	625 ₹ 9,375	174.85 2622.75	21.67	8 120	5 75	13 195
11 Nov	40220.00	491.9 ₹ 7,378.5	-480.35 -7205.25	21.54	3 45	1 15	8 120
3 Nov	40760.00	972.25 ₹ 14,583.75	-27.75 -416.25	-	0 0	0 0	0 0
30 Oct	40945.00	972.25 ₹ 14,583.75	-27.75 -416.25	22.55	1 15	0 0	7 105
29 Oct	41360.00	1000 ₹ 15,000	1.05 15.75	20.68	1 15	0 0	8 120

27 Oct	40985.00	998.95 ₹ 14,984.25	0 0.00	-	0 0	0 0	0 0
20 Oct	41720.00	998.95 ₹ 14,984.25	0 0.00	16.51	1 15	0 0	7 105
17 Oct	41040.00	998.95 ₹ 14,984.25	198.95 2984.25	-	0 0	1 15	0 0
16 Oct	41020.00	998.95 ₹ 14,984.25	198.95 2984.25	19.73	1 15	0 0	6 90
15 Oct	40700.00	800 ₹ 12,000	-22.6 -339.00	-	1 15	0 0	5 75
14 Oct	40470.00	822.6 ₹ 12,339	-889.85 -13347.75	19.91	5 75	4 60	4 60
13 Oct	41010.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	41640.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	41740.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	41700.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	41695.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	42195.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	42875.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Page Industries Ltd - strike price 43000 expiring on 30DEC2025

Delta for 43000 CE is 0.03

Historical price for 43000 CE is as follows

On 9 Dec PAGEIND was trading at 37195.00. The strike last trading price was 25, which was -2.9 lower than the previous day. The implied volatity was 29.28, the open interest changed by -4 which decreased total open position to 227

On 8 Dec PAGEIND was trading at 37235.00. The strike last trading price was 28.5, which was 2.4 higher than the previous day. The implied volatity was 29.03, the open interest changed by -34 which decreased total open position to 231

On 5 Dec PAGEIND was trading at 37455.00. The strike last trading price was 26.05, which was -7.95 lower than the previous day. The implied volatity was 25.06, the open interest changed by -13 which decreased total open position to 268

On 4 Dec PAGEIND was trading at 37505.00. The strike last trading price was 34, which was -1.25 lower than the previous day. The implied volatity was 26.11, the open interest changed by -5 which decreased total open position to 280

On 3 Dec PAGEIND was trading at 37240.00. The strike last trading price was 36, which was -4.95 lower than the previous day. The implied volatity was 25.81, the open interest changed by 12 which increased total open position to 285

On 2 Dec PAGEIND was trading at 37605.00. The strike last trading price was 39.05, which was -2.7 lower than the previous day. The implied volatity was 25.67, the open interest changed by -25 which decreased total open position to 272

On 1 Dec PAGEIND was trading at 37405.00. The strike last trading price was 41.25, which was -23.55 lower than the previous day. The implied volatity was 26.15, the open interest changed by 29 which increased total open position to 298

On 28 Nov PAGEIND was trading at 38320.00. The strike last trading price was 66, which was -21.5 lower than the previous day. The implied volatity was 23.71, the open interest changed by -5 which decreased total open position to 271

On 27 Nov PAGEIND was trading at 38930.00. The strike last trading price was 87.4, which was -15.7 lower than the previous day. The implied volatity was 21.52, the open interest changed by -4 which decreased total open position to 274

On 26 Nov PAGEIND was trading at 39000.00. The strike last trading price was 103.45, which was -0.65 lower than the previous day. The implied volatity was 21.29, the open interest changed by 83 which increased total open position to 276

On 25 Nov PAGEIND was trading at 38535.00. The strike last trading price was 96.3, which was -5.05 lower than the previous day. The implied volatity was 22.32, the open interest changed by 14 which increased total open position to 182

On 24 Nov PAGEIND was trading at 38860.00. The strike last trading price was 101.35, which was -41.9 lower than the previous day. The implied volatity was 21.10, the open interest changed by 21 which increased total open position to 169

On 21 Nov PAGEIND was trading at 38885.00. The strike last trading price was 141.3, which was 9.25 higher than the previous day. The implied volatity was 21.66, the open interest changed by 5 which increased total open position to 149

On 20 Nov PAGEIND was trading at 38565.00. The strike last trading price was 130, which was -38.15 lower than the previous day. The implied volatity was 22.38, the open interest changed by 19 which increased total open position to 145

On 19 Nov PAGEIND was trading at 38810.00. The strike last trading price was 167.45, which was -36.55 lower than the previous day. The implied volatity was 22.45, the open interest changed by 36 which increased total open position to 127

On 18 Nov PAGEIND was trading at 39255.00. The strike last trading price was 204, which was -28 lower than the previous day. The implied volatity was 20.80, the open interest changed by 13 which increased total open position to 91

On 17 Nov PAGEIND was trading at 39470.00. The strike last trading price was 232, which was -89.8 lower than the previous day. The implied volatity was 20.37, the open interest changed by 17 which increased total open position to 78

On 14 Nov PAGEIND was trading at 39765.00. The strike last trading price was 372.1, which was 67.1 higher than the previous day. The implied volatity was 21.66, the open interest changed by 38 which increased total open position to 61

On 13 Nov PAGEIND was trading at 39585.00. The strike last trading price was 305, which was -320 lower than the previous day. The implied volatity was 22.42, the open interest changed by 9 which increased total open position to 23

On 12 Nov PAGEIND was trading at 40720.00. The strike last trading price was 625, which was 174.85 higher than the previous day. The implied volatity was 21.67, the open interest changed by 5 which increased total open position to 13

On 11 Nov PAGEIND was trading at 40220.00. The strike last trading price was 491.9, which was -480.35 lower than the previous day. The implied volatity was 21.54, the open interest changed by 1 which increased total open position to 8

On 3 Nov PAGEIND was trading at 40760.00. The strike last trading price was 972.25, which was -27.75 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 972.25, which was -27.75 lower than the previous day. The implied volatity was 22.55, the open interest changed by 0 which decreased total open position to 7

On 29 Oct PAGEIND was trading at 41360.00. The strike last trading price was 1000, which was 1.05 higher than the previous day. The implied volatity was 20.68, the open interest changed by 0 which decreased total open position to 8

On 27 Oct PAGEIND was trading at 40985.00. The strike last trading price was 998.95, 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 Oct PAGEIND was trading at 41720.00. The strike last trading price was 998.95, which was 0 lower than the previous day. The implied volatity was 16.51, the open interest changed by 0 which decreased total open position to 7

On 17 Oct PAGEIND was trading at 41040.00. The strike last trading price was 998.95, which was 198.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 16 Oct PAGEIND was trading at 41020.00. The strike last trading price was 998.95, which was 198.95 higher than the previous day. The implied volatity was 19.73, the open interest changed by 0 which decreased total open position to 6

On 15 Oct PAGEIND was trading at 40700.00. The strike last trading price was 800, which was -22.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 14 Oct PAGEIND was trading at 40470.00. The strike last trading price was 822.6, which was -889.85 lower than the previous day. The implied volatity was 19.91, the open interest changed by 4 which increased total open position to 4

On 13 Oct PAGEIND was trading at 41010.00. 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 10 Oct PAGEIND was trading at 41640.00. 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 9 Oct PAGEIND was trading at 41740.00. 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 8 Oct PAGEIND was trading at 41700.00. 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 Oct PAGEIND was trading at 41695.00. 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 6 Oct PAGEIND was trading at 42195.00. 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 3 Oct PAGEIND was trading at 42875.00. 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 30DEC2025 43000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	37195.00	4390 ₹ 65,850	-75.9 -1138.50	-	0 0	0 0	0 0
8 Dec	37235.00	4390 ₹ 65,850	-75.9 -1138.50	-	0 0	0 0	11 165
5 Dec	37455.00	4390 ₹ 65,850	-75.9 -1138.50	-	0 0	0 0	0 0
4 Dec	37505.00	4390 ₹ 65,850	-75.9 -1138.50	-	0 0	0 0	0 0
3 Dec	37240.00	4390 ₹ 65,850	-75.9 -1138.50	-	0 0	0 0	0 0
2 Dec	37605.00	4390 ₹ 65,850	-75.9 -1138.50	-	0 0	0 0	0 0
1 Dec	37405.00	4390 ₹ 65,850	-75.9 -1138.50	-	0 0	0 0	0 0
28 Nov	38320.00	4390 ₹ 65,850	-75.9 -1138.50	-	0 0	0 0	0 0
27 Nov	38930.00	4390 ₹ 65,850	-75.9 -1138.50	-	0 0	0 0	0 0
26 Nov	39000.00	4390 ₹ 65,850	-75.9 -1138.50	-	0 0	6 90	0 0
25 Nov	38535.00	4390 ₹ 65,850	-75.9 -1138.50	32.10	6 90	5 75	10 150
24 Nov	38860.00	4465.9 ₹ 66,988.5	15.9 238.50	40.85	2 30	1 15	4 60
21 Nov	38885.00	4450 ₹ 66,750	50.1 751.50	40.67	2 30	1 15	2 30
20 Nov	38565.00	4399.9 ₹ 65,998.5	1023.55 15353.25	-	0 0	1 15	0 0
19 Nov	38810.00	4399.9 ₹ 65,998.5	1023.55 15353.25	37.43	1 15	0 0	0 0
18 Nov	39255.00	3376.35 ₹ 50,645.25	0 0.00	-	0 0	0 0	0 0
17 Nov	39470.00	3376.35 ₹ 50,645.25	0 0.00	-	0 0	0 0	0 0
14 Nov	39765.00	3376.35 ₹ 50,645.25	0 0.00	-	0 0	0 0	0 0
13 Nov	39585.00	3376.35 ₹ 50,645.25	0 0.00	-	0 0	0 0	0 0
12 Nov	40720.00	3376.35 ₹ 50,645.25	0 0.00	-	0 0	0 0	0 0
11 Nov	40220.00	3376.35 ₹ 50,645.25	0 0.00	-	0 0	0 0	0 0
3 Nov	40760.00	3376.35 ₹ 50,645.25	0 0.00	-	0 0	0 0	0 0
30 Oct	40945.00	3376.35 ₹ 50,645.25	0 0.00	-	0 0	0 0	0 0
29 Oct	41360.00	3376.35 ₹ 50,645.25	0 0.00	-	0 0	0 0	0 0
27 Oct	40985.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	41720.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	41040.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	41020.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	40700.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	40470.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	41010.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	41640.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	41740.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	41700.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	41695.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	42195.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	42875.00	0 ₹ 0	0 0.00	0.82	0 0	0 0	0 0

For Page Industries Ltd - strike price 43000 expiring on 30DEC2025

Delta for 43000 PE is -

Historical price for 43000 PE is as follows

On 9 Dec PAGEIND was trading at 37195.00. The strike last trading price was 4390, which was -75.9 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 4390, which was -75.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 5 Dec PAGEIND was trading at 37455.00. The strike last trading price was 4390, which was -75.9 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 4390, which was -75.9 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 4390, which was -75.9 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 4390, which was -75.9 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 4390, which was -75.9 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 4390, which was -75.9 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 4390, which was -75.9 lower 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 4390, which was -75.9 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 25 Nov PAGEIND was trading at 38535.00. The strike last trading price was 4390, which was -75.9 lower than the previous day. The implied volatity was 32.10, 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 4465.9, which was 15.9 higher than the previous day. The implied volatity was 40.85, the open interest changed by 1 which increased total open position to 4

On 21 Nov PAGEIND was trading at 38885.00. The strike last trading price was 4450, which was 50.1 higher than the previous day. The implied volatity was 40.67, the open interest changed by 1 which increased total open position to 2

On 20 Nov PAGEIND was trading at 38565.00. The strike last trading price was 4399.9, which was 1023.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov PAGEIND was trading at 38810.00. The strike last trading price was 4399.9, which was 1023.55 higher than the previous day. The implied volatity was 37.43, 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 3376.35, 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 3376.35, 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 3376.35, 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 3376.35, 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 3376.35, 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 3376.35, 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 3376.35, 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 3376.35, 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 3376.35, 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 27 Oct PAGEIND was trading at 40985.00. 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 Oct PAGEIND was trading at 41720.00. 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 17 Oct PAGEIND was trading at 41040.00. 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 16 Oct PAGEIND was trading at 41020.00. 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 Oct PAGEIND was trading at 40700.00. 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 14 Oct PAGEIND was trading at 40470.00. 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 3 Oct PAGEIND was trading at 42875.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.82, 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