PAGEIND
Page Industries Ltd
Historical option data for PAGEIND
11 Apr 2025 04:12 PM IST
| PAGEIND 24APR2025 43000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.84
Vega: 20.60
Theta: -23.29
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 44481.40 | 1480.55 | 665.4 | 17.13 | 980 | -18 | 264 | |||
| 9 Apr | 42739.45 | 770 | 120 | 27.78 | 186 | 33 | 282 | |||
| 8 Apr | 41822.00 | 650 | 152.8 | 30.37 | 99 | -7 | 250 | |||
| 7 Apr | 41304.45 | 465.7 | -188.15 | 27.06 | 285 | 105 | 258 | |||
| 4 Apr | 42309.80 | 671.3 | -531 | 20.02 | 296 | 39 | 154 | |||
| 3 Apr | 43489.15 | 1144.4 | 207.65 | 20.01 | 195 | -43 | 117 | |||
| 2 Apr | 42991.60 | 961.95 | 459.7 | 17.59 | 744 | -48 | 160 | |||
| 1 Apr | 42006.10 | 498 | -176.75 | 18.98 | 332 | -46 | 204 | |||
|
|
||||||||||
| 28 Mar | 42693.75 | 703.75 | -66.05 | 10.38 | 694 | 131 | 250 | |||
| 27 Mar | 43891.45 | 701 | -76 | 29.83 | 379 | 117 | 118 | |||
| 26 Mar | 42261.15 | 777 | -2750.5 | 20.61 | 1 | 0 | 0 | |||
| 25 Mar | 42925.60 | 3527.5 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 43127.00 | 3527.5 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 40595.35 | 3527.5 | 0 | 2.74 | 0 | 0 | 0 | |||
| 3 Mar | 40564.60 | 3527.5 | 0 | 3.07 | 0 | 0 | 0 | |||
| 28 Feb | 40515.95 | 3527.5 | 0 | 2.65 | 0 | 0 | 0 | |||
| 27 Feb | 41870.15 | 3527.5 | 0 | 0.86 | 0 | 0 | 0 | |||
| 26 Feb | 41690.70 | 0 | 0 | 0.58 | 0 | 0 | 0 | |||
| 25 Feb | 41929.55 | 0 | 0 | 0.58 | 0 | 0 | 0 | |||
| 24 Feb | 41163.10 | 0 | 0 | 1.50 | 0 | 0 | 0 | |||
| 21 Feb | 41132.30 | 0 | 0 | 1.50 | 0 | 0 | 0 | |||
| 20 Feb | 41399.80 | 0 | 0 | 1.27 | 0 | 0 | 0 | |||
| 19 Feb | 41530.45 | 0 | 0 | 1.17 | 0 | 0 | 0 | |||
| 18 Feb | 40617.75 | 0 | 0 | 2.26 | 0 | 0 | 0 | |||
| 17 Feb | 40921.40 | 0 | 0 | 1.74 | 0 | 0 | 0 | |||
| 14 Feb | 41068.35 | 0 | 0 | 1.43 | 0 | 0 | 0 | |||
| 13 Feb | 41681.25 | 0 | 0 | 0.65 | 0 | 0 | 0 | |||
| 12 Feb | 42708.10 | 0 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 42114.85 | 0 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 43654.75 | 0 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 42983.05 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 43991.20 | 0 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 45795.15 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 46907.25 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 47278.75 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 46572.75 | 0 | 0 | - | 0 | 0 | 0 | |||
For Page Industries Ltd - strike price 43000 expiring on 24APR2025
Delta for 43000 CE is 0.84
Historical price for 43000 CE is as follows
On 11 Apr PAGEIND was trading at 44481.40. The strike last trading price was 1480.55, which was 665.4 higher than the previous day. The implied volatity was 17.13, the open interest changed by -18 which decreased total open position to 264
On 9 Apr PAGEIND was trading at 42739.45. The strike last trading price was 770, which was 120 higher than the previous day. The implied volatity was 27.78, the open interest changed by 33 which increased total open position to 282
On 8 Apr PAGEIND was trading at 41822.00. The strike last trading price was 650, which was 152.8 higher than the previous day. The implied volatity was 30.37, the open interest changed by -7 which decreased total open position to 250
On 7 Apr PAGEIND was trading at 41304.45. The strike last trading price was 465.7, which was -188.15 lower than the previous day. The implied volatity was 27.06, the open interest changed by 105 which increased total open position to 258
On 4 Apr PAGEIND was trading at 42309.80. The strike last trading price was 671.3, which was -531 lower than the previous day. The implied volatity was 20.02, the open interest changed by 39 which increased total open position to 154
On 3 Apr PAGEIND was trading at 43489.15. The strike last trading price was 1144.4, which was 207.65 higher than the previous day. The implied volatity was 20.01, the open interest changed by -43 which decreased total open position to 117
On 2 Apr PAGEIND was trading at 42991.60. The strike last trading price was 961.95, which was 459.7 higher than the previous day. The implied volatity was 17.59, the open interest changed by -48 which decreased total open position to 160
On 1 Apr PAGEIND was trading at 42006.10. The strike last trading price was 498, which was -176.75 lower than the previous day. The implied volatity was 18.98, the open interest changed by -46 which decreased total open position to 204
On 28 Mar PAGEIND was trading at 42693.75. The strike last trading price was 703.75, which was -66.05 lower than the previous day. The implied volatity was 10.38, the open interest changed by 131 which increased total open position to 250
On 27 Mar PAGEIND was trading at 43891.45. The strike last trading price was 701, which was -76 lower than the previous day. The implied volatity was 29.83, the open interest changed by 117 which increased total open position to 118
On 26 Mar PAGEIND was trading at 42261.15. The strike last trading price was 777, which was -2750.5 lower than the previous day. The implied volatity was 20.61, the open interest changed by 0 which decreased total open position to 0
On 25 Mar PAGEIND was trading at 42925.60. The strike last trading price was 3527.5, 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 24 Mar PAGEIND was trading at 43127.00. The strike last trading price was 3527.5, 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 Mar PAGEIND was trading at 40595.35. The strike last trading price was 3527.5, which was 0 lower than the previous day. The implied volatity was 2.74, the open interest changed by 0 which decreased total open position to 0
On 3 Mar PAGEIND was trading at 40564.60. The strike last trading price was 3527.5, which was 0 lower than the previous day. The implied volatity was 3.07, the open interest changed by 0 which decreased total open position to 0
On 28 Feb PAGEIND was trading at 40515.95. The strike last trading price was 3527.5, which was 0 lower than the previous day. The implied volatity was 2.65, the open interest changed by 0 which decreased total open position to 0
On 27 Feb PAGEIND was trading at 41870.15. The strike last trading price was 3527.5, which was 0 lower than the previous day. The implied volatity was 0.86, the open interest changed by 0 which decreased total open position to 0
On 26 Feb PAGEIND was trading at 41690.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.58, the open interest changed by 0 which decreased total open position to 0
On 25 Feb PAGEIND was trading at 41929.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.58, the open interest changed by 0 which decreased total open position to 0
On 24 Feb PAGEIND was trading at 41163.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.50, the open interest changed by 0 which decreased total open position to 0
On 21 Feb PAGEIND was trading at 41132.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.50, the open interest changed by 0 which decreased total open position to 0
On 20 Feb PAGEIND was trading at 41399.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.27, the open interest changed by 0 which decreased total open position to 0
On 19 Feb PAGEIND was trading at 41530.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.17, the open interest changed by 0 which decreased total open position to 0
On 18 Feb PAGEIND was trading at 40617.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.26, the open interest changed by 0 which decreased total open position to 0
On 17 Feb PAGEIND was trading at 40921.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0
On 14 Feb PAGEIND was trading at 41068.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.43, the open interest changed by 0 which decreased total open position to 0
On 13 Feb PAGEIND was trading at 41681.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0
On 12 Feb PAGEIND was trading at 42708.10. 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 11 Feb PAGEIND was trading at 42114.85. 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 Feb PAGEIND was trading at 43654.75. 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 Feb PAGEIND was trading at 42983.05. 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 Feb PAGEIND was trading at 43991.20. 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 5 Feb PAGEIND was trading at 45795.15. 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 4 Feb PAGEIND was trading at 46907.25. 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 Feb PAGEIND was trading at 47278.75. 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 1 Feb PAGEIND was trading at 46572.75. 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 24APR2025 43000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 27.21
Theta: -25.08
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 44481.40 | 370 | -737.9 | 27.10 | 207 | 51 | 157 |
| 9 Apr | 42739.45 | 1110.7 | -739.9 | 25.99 | 22 | 0 | 106 |
| 8 Apr | 41822.00 | 1850.6 | -577.2 | 36.68 | 1 | 0 | 106 |
| 7 Apr | 41304.45 | 2427.8 | 862.1 | 46.84 | 5 | -1 | 106 |
| 4 Apr | 42309.80 | 1565.7 | 808.85 | 35.91 | 88 | -29 | 107 |
| 3 Apr | 43489.15 | 795 | -259.65 | 25.70 | 170 | 30 | 132 |
| 2 Apr | 42991.60 | 1054.2 | -886.75 | 29.67 | 45 | -8 | 102 |
| 1 Apr | 42006.10 | 1940.95 | 219.25 | 36.72 | 6 | 2 | 110 |
| 28 Mar | 42693.75 | 1716.7 | -49.6 | 40.99 | 75 | 3 | 108 |
| 27 Mar | 43891.45 | 1757 | 257 | 12.35 | 126 | 106 | 107 |
| 26 Mar | 42261.15 | 1500 | 0 | 0.00 | 0 | 1 | 0 |
| 25 Mar | 42925.60 | 1500 | -8.65 | 32.10 | 3 | 1 | 1 |
| 24 Mar | 43127.00 | 1508.65 | 0 | 1.04 | 0 | 0 | 0 |
| 6 Mar | 40595.35 | 1508.65 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 40564.60 | 1508.65 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 40515.95 | 1508.65 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 41870.15 | 1508.65 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 41690.70 | 1508.65 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 41929.55 | 1508.65 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 41163.10 | 1508.65 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 41132.30 | 1508.65 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 41399.80 | 1508.65 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 41530.45 | 1508.65 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 40617.75 | 1508.65 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 40921.40 | 1508.65 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 41068.35 | 1508.65 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 41681.25 | 1508.65 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 42708.10 | 1508.65 | 0 | 0.08 | 0 | 0 | 0 |
| 11 Feb | 42114.85 | 1508.65 | 0 | 0.08 | 0 | 0 | 0 |
| 10 Feb | 43654.75 | 1508.65 | 0 | 1.91 | 0 | 0 | 0 |
| 7 Feb | 42983.05 | 1508.65 | 0 | 1.06 | 0 | 0 | 0 |
| 6 Feb | 43991.20 | 1508.65 | 0 | 1.76 | 0 | 0 | 0 |
| 5 Feb | 45795.15 | 0 | 0 | 4.12 | 0 | 0 | 0 |
| 4 Feb | 46907.25 | 0 | 0 | 5.05 | 0 | 0 | 0 |
| 3 Feb | 47278.75 | 0 | 0 | 5.48 | 0 | 0 | 0 |
| 1 Feb | 46572.75 | 0 | 0 | 4.67 | 0 | 0 | 0 |
For Page Industries Ltd - strike price 43000 expiring on 24APR2025
Delta for 43000 PE is -0.26
Historical price for 43000 PE is as follows
On 11 Apr PAGEIND was trading at 44481.40. The strike last trading price was 370, which was -737.9 lower than the previous day. The implied volatity was 27.10, the open interest changed by 51 which increased total open position to 157
On 9 Apr PAGEIND was trading at 42739.45. The strike last trading price was 1110.7, which was -739.9 lower than the previous day. The implied volatity was 25.99, the open interest changed by 0 which decreased total open position to 106
On 8 Apr PAGEIND was trading at 41822.00. The strike last trading price was 1850.6, which was -577.2 lower than the previous day. The implied volatity was 36.68, the open interest changed by 0 which decreased total open position to 106
On 7 Apr PAGEIND was trading at 41304.45. The strike last trading price was 2427.8, which was 862.1 higher than the previous day. The implied volatity was 46.84, the open interest changed by -1 which decreased total open position to 106
On 4 Apr PAGEIND was trading at 42309.80. The strike last trading price was 1565.7, which was 808.85 higher than the previous day. The implied volatity was 35.91, the open interest changed by -29 which decreased total open position to 107
On 3 Apr PAGEIND was trading at 43489.15. The strike last trading price was 795, which was -259.65 lower than the previous day. The implied volatity was 25.70, the open interest changed by 30 which increased total open position to 132
On 2 Apr PAGEIND was trading at 42991.60. The strike last trading price was 1054.2, which was -886.75 lower than the previous day. The implied volatity was 29.67, the open interest changed by -8 which decreased total open position to 102
On 1 Apr PAGEIND was trading at 42006.10. The strike last trading price was 1940.95, which was 219.25 higher than the previous day. The implied volatity was 36.72, the open interest changed by 2 which increased total open position to 110
On 28 Mar PAGEIND was trading at 42693.75. The strike last trading price was 1716.7, which was -49.6 lower than the previous day. The implied volatity was 40.99, the open interest changed by 3 which increased total open position to 108
On 27 Mar PAGEIND was trading at 43891.45. The strike last trading price was 1757, which was 257 higher than the previous day. The implied volatity was 12.35, the open interest changed by 106 which increased total open position to 107
On 26 Mar PAGEIND was trading at 42261.15. The strike last trading price was 1500, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 25 Mar PAGEIND was trading at 42925.60. The strike last trading price was 1500, which was -8.65 lower than the previous day. The implied volatity was 32.10, the open interest changed by 1 which increased total open position to 1
On 24 Mar PAGEIND was trading at 43127.00. The strike last trading price was 1508.65, which was 0 lower than the previous day. The implied volatity was 1.04, the open interest changed by 0 which decreased total open position to 0
On 6 Mar PAGEIND was trading at 40595.35. The strike last trading price was 1508.65, 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 Mar PAGEIND was trading at 40564.60. The strike last trading price was 1508.65, 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 28 Feb PAGEIND was trading at 40515.95. The strike last trading price was 1508.65, 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 Feb PAGEIND was trading at 41870.15. The strike last trading price was 1508.65, 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 26 Feb PAGEIND was trading at 41690.70. The strike last trading price was 1508.65, 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 25 Feb PAGEIND was trading at 41929.55. The strike last trading price was 1508.65, 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 24 Feb PAGEIND was trading at 41163.10. The strike last trading price was 1508.65, 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 Feb PAGEIND was trading at 41132.30. The strike last trading price was 1508.65, 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 Feb PAGEIND was trading at 41399.80. The strike last trading price was 1508.65, 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 Feb PAGEIND was trading at 41530.45. The strike last trading price was 1508.65, 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 Feb PAGEIND was trading at 40617.75. The strike last trading price was 1508.65, 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 Feb PAGEIND was trading at 40921.40. The strike last trading price was 1508.65, 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 Feb PAGEIND was trading at 41068.35. The strike last trading price was 1508.65, 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 Feb PAGEIND was trading at 41681.25. The strike last trading price was 1508.65, 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 Feb PAGEIND was trading at 42708.10. The strike last trading price was 1508.65, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
On 11 Feb PAGEIND was trading at 42114.85. The strike last trading price was 1508.65, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
On 10 Feb PAGEIND was trading at 43654.75. The strike last trading price was 1508.65, which was 0 lower than the previous day. The implied volatity was 1.91, the open interest changed by 0 which decreased total open position to 0
On 7 Feb PAGEIND was trading at 42983.05. The strike last trading price was 1508.65, which was 0 lower than the previous day. The implied volatity was 1.06, the open interest changed by 0 which decreased total open position to 0
On 6 Feb PAGEIND was trading at 43991.20. The strike last trading price was 1508.65, which was 0 lower than the previous day. The implied volatity was 1.76, the open interest changed by 0 which decreased total open position to 0
On 5 Feb PAGEIND was trading at 45795.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.12, the open interest changed by 0 which decreased total open position to 0
On 4 Feb PAGEIND was trading at 46907.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.05, the open interest changed by 0 which decreased total open position to 0
On 3 Feb PAGEIND was trading at 47278.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.48, the open interest changed by 0 which decreased total open position to 0
On 1 Feb PAGEIND was trading at 46572.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.67, the open interest changed by 0 which decreased total open position to 0
