PAGEIND
Page Industries Ltd
Historical option data for PAGEIND
21 Nov 2024 04:02 PM IST
| PAGEIND 28NOV2024 43500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 44447.70 | 2067.8 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 20 Nov | 44606.85 | 2067.8 | 0.00 | 54.53 | 3 | 2 | 15 | |||
| 19 Nov | 44606.85 | 2067.8 | -2432.20 | 54.53 | 3 | 1 | 15 | |||
|
|
||||||||||
| 18 Nov | 44098.05 | 4500 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 45377.25 | 4500 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 45856.80 | 4500 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 47107.20 | 4500 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 47345.30 | 4500 | 0.00 | 0.00 | 0 | -11 | 0 | |||
| 8 Nov | 48002.90 | 4500 | 2467.20 | - | 27 | -1 | 24 | |||
| 7 Nov | 45064.10 | 2032.8 | 301.25 | 16.92 | 92 | -32 | 25 | |||
| 6 Nov | 44153.35 | 1731.55 | 171.55 | 26.86 | 76 | -2 | 57 | |||
| 5 Nov | 43375.20 | 1560 | 60.10 | 33.94 | 62 | -6 | 59 | |||
| 4 Nov | 43037.05 | 1499.9 | -200.10 | 33.45 | 95 | 43 | 63 | |||
| 1 Nov | 43399.70 | 1700 | 32.50 | 33.80 | 17 | -1 | 12 | |||
| 31 Oct | 43163.80 | 1667.5 | 167.45 | - | 6 | 2 | 11 | |||
| 30 Oct | 43256.40 | 1500.05 | -99.95 | - | 12 | 6 | 9 | |||
| 29 Oct | 43352.50 | 1600 | 394.50 | - | 4 | 1 | 2 | |||
| 28 Oct | 42493.50 | 1205.5 | -362.75 | - | 1 | 0 | 0 | |||
| 25 Oct | 43038.60 | 1568.25 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 43441.60 | 1568.25 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 43145.25 | 1568.25 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 44061.15 | 1568.25 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 44515.65 | 1568.25 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 45648.50 | 1568.25 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 45370.15 | 1568.25 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 44165.05 | 1568.25 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 43935.40 | 1568.25 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 41418.95 | 1568.25 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 41663.55 | 1568.25 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 42714.25 | 1568.25 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 42904.20 | 1568.25 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 42034.05 | 1568.25 | - | 0 | 0 | 0 | ||||
For Page Industries Ltd - strike price 43500 expiring on 28NOV2024
Delta for 43500 CE is 0.00
Historical price for 43500 CE is as follows
On 21 Nov PAGEIND was trading at 44447.70. The strike last trading price was 2067.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 20 Nov PAGEIND was trading at 44606.85. The strike last trading price was 2067.8, which was 0.00 lower than the previous day. The implied volatity was 54.53, the open interest changed by 2 which increased total open position to 15
On 19 Nov PAGEIND was trading at 44606.85. The strike last trading price was 2067.8, which was -2432.20 lower than the previous day. The implied volatity was 54.53, the open interest changed by 1 which increased total open position to 15
On 18 Nov PAGEIND was trading at 44098.05. The strike last trading price was 4500, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov PAGEIND was trading at 45377.25. The strike last trading price was 4500, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov PAGEIND was trading at 45856.80. The strike last trading price was 4500, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov PAGEIND was trading at 47107.20. The strike last trading price was 4500, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov PAGEIND was trading at 47345.30. The strike last trading price was 4500, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -11 which decreased total open position to 0
On 8 Nov PAGEIND was trading at 48002.90. The strike last trading price was 4500, which was 2467.20 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 24
On 7 Nov PAGEIND was trading at 45064.10. The strike last trading price was 2032.8, which was 301.25 higher than the previous day. The implied volatity was 16.92, the open interest changed by -32 which decreased total open position to 25
On 6 Nov PAGEIND was trading at 44153.35. The strike last trading price was 1731.55, which was 171.55 higher than the previous day. The implied volatity was 26.86, the open interest changed by -2 which decreased total open position to 57
On 5 Nov PAGEIND was trading at 43375.20. The strike last trading price was 1560, which was 60.10 higher than the previous day. The implied volatity was 33.94, the open interest changed by -6 which decreased total open position to 59
On 4 Nov PAGEIND was trading at 43037.05. The strike last trading price was 1499.9, which was -200.10 lower than the previous day. The implied volatity was 33.45, the open interest changed by 43 which increased total open position to 63
On 1 Nov PAGEIND was trading at 43399.70. The strike last trading price was 1700, which was 32.50 higher than the previous day. The implied volatity was 33.80, the open interest changed by -1 which decreased total open position to 12
On 31 Oct PAGEIND was trading at 43163.80. The strike last trading price was 1667.5, which was 167.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct PAGEIND was trading at 43256.40. The strike last trading price was 1500.05, which was -99.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct PAGEIND was trading at 43352.50. The strike last trading price was 1600, which was 394.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct PAGEIND was trading at 42493.50. The strike last trading price was 1205.5, which was -362.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct PAGEIND was trading at 43038.60. The strike last trading price was 1568.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct PAGEIND was trading at 43441.60. The strike last trading price was 1568.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct PAGEIND was trading at 43145.25. The strike last trading price was 1568.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct PAGEIND was trading at 44061.15. The strike last trading price was 1568.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct PAGEIND was trading at 44515.65. The strike last trading price was 1568.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct PAGEIND was trading at 45648.50. The strike last trading price was 1568.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct PAGEIND was trading at 45370.15. The strike last trading price was 1568.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct PAGEIND was trading at 44165.05. The strike last trading price was 1568.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct PAGEIND was trading at 43935.40. The strike last trading price was 1568.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct PAGEIND was trading at 41418.95. The strike last trading price was 1568.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct PAGEIND was trading at 41663.55. The strike last trading price was 1568.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct PAGEIND was trading at 42714.25. The strike last trading price was 1568.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept PAGEIND was trading at 42904.20. The strike last trading price was 1568.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept PAGEIND was trading at 42034.05. The strike last trading price was 1568.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PAGEIND 28NOV2024 43500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 20.31
Theta: -35.26
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 44447.70 | 275 | -62.45 | 26.62 | 38 | -6 | 48 |
| 20 Nov | 44606.85 | 337.45 | 0.00 | 26.91 | 187 | -8 | 53 |
| 19 Nov | 44606.85 | 337.45 | -78.55 | 26.91 | 187 | -9 | 53 |
| 18 Nov | 44098.05 | 416 | 213.20 | 24.90 | 118 | 6 | 62 |
| 14 Nov | 45377.25 | 202.8 | 33.10 | 24.43 | 29 | -3 | 60 |
| 13 Nov | 45856.80 | 169.7 | 78.00 | 26.71 | 132 | -22 | 63 |
| 12 Nov | 47107.20 | 91.7 | -17.85 | 28.08 | 39 | 5 | 86 |
| 11 Nov | 47345.30 | 109.55 | 5.35 | 29.85 | 51 | -18 | 81 |
| 8 Nov | 48002.90 | 104.2 | -460.45 | 29.96 | 296 | 37 | 99 |
| 7 Nov | 45064.10 | 564.65 | -493.35 | 30.74 | 120 | 19 | 63 |
| 6 Nov | 44153.35 | 1058 | -468.45 | 35.33 | 33 | 5 | 44 |
| 5 Nov | 43375.20 | 1526.45 | -423.70 | 37.17 | 20 | 0 | 35 |
| 4 Nov | 43037.05 | 1950.15 | 70.15 | 44.59 | 38 | 17 | 30 |
| 1 Nov | 43399.70 | 1880 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 43163.80 | 1880 | 103.70 | - | 1 | 0 | 13 |
| 30 Oct | 43256.40 | 1776.3 | 276.30 | - | 7 | 5 | 13 |
| 29 Oct | 43352.50 | 1500 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 42493.50 | 1500 | 0.00 | - | 0 | 1 | 0 |
| 25 Oct | 43038.60 | 1500 | 200.00 | - | 1 | 0 | 7 |
| 24 Oct | 43441.60 | 1300 | -200.00 | - | 1 | 0 | 6 |
| 23 Oct | 43145.25 | 1500 | 500.00 | - | 1 | 0 | 5 |
| 22 Oct | 44061.15 | 1000 | 40.85 | - | 1 | 0 | 5 |
| 21 Oct | 44515.65 | 959.15 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 45648.50 | 959.15 | 0.00 | - | 0 | 2 | 0 |
| 11 Oct | 45370.15 | 959.15 | -140.85 | - | 2 | 1 | 4 |
| 10 Oct | 44165.05 | 1100 | 0.00 | - | 0 | 2 | 0 |
| 9 Oct | 43935.40 | 1100 | -1390.35 | - | 3 | 0 | 1 |
| 7 Oct | 41418.95 | 2490.35 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 41663.55 | 2490.35 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 42714.25 | 2490.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 42904.20 | 2490.35 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 42034.05 | 2490.35 | - | 0 | 0 | 0 | |
For Page Industries Ltd - strike price 43500 expiring on 28NOV2024
Delta for 43500 PE is -0.27
Historical price for 43500 PE is as follows
On 21 Nov PAGEIND was trading at 44447.70. The strike last trading price was 275, which was -62.45 lower than the previous day. The implied volatity was 26.62, the open interest changed by -6 which decreased total open position to 48
On 20 Nov PAGEIND was trading at 44606.85. The strike last trading price was 337.45, which was 0.00 lower than the previous day. The implied volatity was 26.91, the open interest changed by -8 which decreased total open position to 53
On 19 Nov PAGEIND was trading at 44606.85. The strike last trading price was 337.45, which was -78.55 lower than the previous day. The implied volatity was 26.91, the open interest changed by -9 which decreased total open position to 53
On 18 Nov PAGEIND was trading at 44098.05. The strike last trading price was 416, which was 213.20 higher than the previous day. The implied volatity was 24.90, the open interest changed by 6 which increased total open position to 62
On 14 Nov PAGEIND was trading at 45377.25. The strike last trading price was 202.8, which was 33.10 higher than the previous day. The implied volatity was 24.43, the open interest changed by -3 which decreased total open position to 60
On 13 Nov PAGEIND was trading at 45856.80. The strike last trading price was 169.7, which was 78.00 higher than the previous day. The implied volatity was 26.71, the open interest changed by -22 which decreased total open position to 63
On 12 Nov PAGEIND was trading at 47107.20. The strike last trading price was 91.7, which was -17.85 lower than the previous day. The implied volatity was 28.08, the open interest changed by 5 which increased total open position to 86
On 11 Nov PAGEIND was trading at 47345.30. The strike last trading price was 109.55, which was 5.35 higher than the previous day. The implied volatity was 29.85, the open interest changed by -18 which decreased total open position to 81
On 8 Nov PAGEIND was trading at 48002.90. The strike last trading price was 104.2, which was -460.45 lower than the previous day. The implied volatity was 29.96, the open interest changed by 37 which increased total open position to 99
On 7 Nov PAGEIND was trading at 45064.10. The strike last trading price was 564.65, which was -493.35 lower than the previous day. The implied volatity was 30.74, the open interest changed by 19 which increased total open position to 63
On 6 Nov PAGEIND was trading at 44153.35. The strike last trading price was 1058, which was -468.45 lower than the previous day. The implied volatity was 35.33, the open interest changed by 5 which increased total open position to 44
On 5 Nov PAGEIND was trading at 43375.20. The strike last trading price was 1526.45, which was -423.70 lower than the previous day. The implied volatity was 37.17, the open interest changed by 0 which decreased total open position to 35
On 4 Nov PAGEIND was trading at 43037.05. The strike last trading price was 1950.15, which was 70.15 higher than the previous day. The implied volatity was 44.59, the open interest changed by 17 which increased total open position to 30
On 1 Nov PAGEIND was trading at 43399.70. The strike last trading price was 1880, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Oct PAGEIND was trading at 43163.80. The strike last trading price was 1880, which was 103.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct PAGEIND was trading at 43256.40. The strike last trading price was 1776.3, which was 276.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct PAGEIND was trading at 43352.50. The strike last trading price was 1500, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct PAGEIND was trading at 42493.50. The strike last trading price was 1500, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct PAGEIND was trading at 43038.60. The strike last trading price was 1500, which was 200.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct PAGEIND was trading at 43441.60. The strike last trading price was 1300, which was -200.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct PAGEIND was trading at 43145.25. The strike last trading price was 1500, which was 500.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct PAGEIND was trading at 44061.15. The strike last trading price was 1000, which was 40.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct PAGEIND was trading at 44515.65. The strike last trading price was 959.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct PAGEIND was trading at 45648.50. The strike last trading price was 959.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct PAGEIND was trading at 45370.15. The strike last trading price was 959.15, which was -140.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct PAGEIND was trading at 44165.05. The strike last trading price was 1100, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct PAGEIND was trading at 43935.40. The strike last trading price was 1100, which was -1390.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct PAGEIND was trading at 41418.95. The strike last trading price was 2490.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct PAGEIND was trading at 41663.55. The strike last trading price was 2490.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct PAGEIND was trading at 42714.25. The strike last trading price was 2490.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept PAGEIND was trading at 42904.20. The strike last trading price was 2490.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept PAGEIND was trading at 42034.05. The strike last trading price was 2490.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
