PAGEIND
Page Industries Ltd
Historical option data for PAGEIND
22 Apr 2025 04:12 PM IST
| PAGEIND 24APR2025 44000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 22 Apr | 45330.00 | 1290 | -236.75 | - | 10 | 2 | 301 | |||
| 21 Apr | 45470.00 | 1590.5 | 617.95 | 38.85 | 106 | 13 | 300 | |||
| 17 Apr | 44855.00 | 1150 | -40.5 | 15.87 | 47 | -22 | 289 | |||
| 16 Apr | 44930.00 | 1210.8 | 66.35 | 22.19 | 56 | 8 | 309 | |||
| 15 Apr | 45210.00 | 1136.05 | 252.05 | 11.21 | 552 | -99 | 300 | |||
| 11 Apr | 44481.40 | 856.05 | 422.6 | 19.96 | 2,696 | 88 | 399 | |||
| 9 Apr | 42739.45 | 404.55 | 82.85 | 27.05 | 101 | -23 | 312 | |||
| 8 Apr | 41822.00 | 321.7 | 41.85 | 28.59 | 83 | 0 | 336 | |||
| 7 Apr | 41304.45 | 300 | -82.95 | 29.47 | 160 | 22 | 335 | |||
| 4 Apr | 42309.80 | 394.05 | -328 | 21.97 | 438 | 41 | 310 | |||
| 3 Apr | 43489.15 | 722.6 | 166.5 | 22.00 | 518 | -16 | 269 | |||
| 2 Apr | 42991.60 | 572.75 | 284.8 | 19.58 | 1,067 | 41 | 284 | |||
|
|
||||||||||
| 1 Apr | 42006.10 | 260 | -146.3 | 19.96 | 167 | 6 | 243 | |||
| 28 Mar | 42693.75 | 400 | -129.2 | 13.96 | 393 | 32 | 237 | |||
| 27 Mar | 43891.45 | 499.75 | 62.3 | 31.26 | 331 | 168 | 205 | |||
| 26 Mar | 42261.15 | 429.95 | -191.1 | 20.43 | 27 | 6 | 36 | |||
| 25 Mar | 42925.60 | 603.15 | -196.85 | 19.65 | 63 | 27 | 29 | |||
| 24 Mar | 43127.00 | 800 | -2163.7 | 19.89 | 2 | 1 | 1 | |||
| 27 Feb | 41870.15 | 0 | 0 | 2.19 | 0 | 0 | 0 | |||
| 26 Feb | 41690.70 | 0 | 0 | 1.91 | 0 | 0 | 0 | |||
| 25 Feb | 41929.55 | 0 | 0 | 1.91 | 0 | 0 | 0 | |||
| 24 Feb | 41163.10 | 0 | 0 | 2.69 | 0 | 0 | 0 | |||
| 21 Feb | 41132.30 | 0 | 0 | 2.66 | 0 | 0 | 0 | |||
| 20 Feb | 41399.80 | 0 | 0 | 2.56 | 0 | 0 | 0 | |||
| 19 Feb | 41530.45 | 0 | 0 | 2.45 | 0 | 0 | 0 | |||
| 18 Feb | 40617.75 | 0 | 0 | 3.33 | 0 | 0 | 0 | |||
| 17 Feb | 40921.40 | 0 | 0 | 2.85 | 0 | 0 | 0 | |||
| 14 Feb | 41068.35 | 0 | 0 | 2.53 | 0 | 0 | 0 | |||
| 13 Feb | 41681.25 | 0 | 0 | 1.85 | 0 | 0 | 0 | |||
| 12 Feb | 42708.10 | 0 | 0 | 1.17 | 0 | 0 | 0 | |||
| 11 Feb | 42114.85 | 0 | 0 | 1.16 | 0 | 0 | 0 | |||
| 10 Feb | 43654.75 | 0 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 42983.05 | 0 | 0 | 0.15 | 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 44000 expiring on 24APR2025
Delta for 44000 CE is -
Historical price for 44000 CE is as follows
On 22 Apr PAGEIND was trading at 45330.00. The strike last trading price was 1290, which was -236.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 301
On 21 Apr PAGEIND was trading at 45470.00. The strike last trading price was 1590.5, which was 617.95 higher than the previous day. The implied volatity was 38.85, the open interest changed by 13 which increased total open position to 300
On 17 Apr PAGEIND was trading at 44855.00. The strike last trading price was 1150, which was -40.5 lower than the previous day. The implied volatity was 15.87, the open interest changed by -22 which decreased total open position to 289
On 16 Apr PAGEIND was trading at 44930.00. The strike last trading price was 1210.8, which was 66.35 higher than the previous day. The implied volatity was 22.19, the open interest changed by 8 which increased total open position to 309
On 15 Apr PAGEIND was trading at 45210.00. The strike last trading price was 1136.05, which was 252.05 higher than the previous day. The implied volatity was 11.21, the open interest changed by -99 which decreased total open position to 300
On 11 Apr PAGEIND was trading at 44481.40. The strike last trading price was 856.05, which was 422.6 higher than the previous day. The implied volatity was 19.96, the open interest changed by 88 which increased total open position to 399
On 9 Apr PAGEIND was trading at 42739.45. The strike last trading price was 404.55, which was 82.85 higher than the previous day. The implied volatity was 27.05, the open interest changed by -23 which decreased total open position to 312
On 8 Apr PAGEIND was trading at 41822.00. The strike last trading price was 321.7, which was 41.85 higher than the previous day. The implied volatity was 28.59, the open interest changed by 0 which decreased total open position to 336
On 7 Apr PAGEIND was trading at 41304.45. The strike last trading price was 300, which was -82.95 lower than the previous day. The implied volatity was 29.47, the open interest changed by 22 which increased total open position to 335
On 4 Apr PAGEIND was trading at 42309.80. The strike last trading price was 394.05, which was -328 lower than the previous day. The implied volatity was 21.97, the open interest changed by 41 which increased total open position to 310
On 3 Apr PAGEIND was trading at 43489.15. The strike last trading price was 722.6, which was 166.5 higher than the previous day. The implied volatity was 22.00, the open interest changed by -16 which decreased total open position to 269
On 2 Apr PAGEIND was trading at 42991.60. The strike last trading price was 572.75, which was 284.8 higher than the previous day. The implied volatity was 19.58, the open interest changed by 41 which increased total open position to 284
On 1 Apr PAGEIND was trading at 42006.10. The strike last trading price was 260, which was -146.3 lower than the previous day. The implied volatity was 19.96, the open interest changed by 6 which increased total open position to 243
On 28 Mar PAGEIND was trading at 42693.75. The strike last trading price was 400, which was -129.2 lower than the previous day. The implied volatity was 13.96, the open interest changed by 32 which increased total open position to 237
On 27 Mar PAGEIND was trading at 43891.45. The strike last trading price was 499.75, which was 62.3 higher than the previous day. The implied volatity was 31.26, the open interest changed by 168 which increased total open position to 205
On 26 Mar PAGEIND was trading at 42261.15. The strike last trading price was 429.95, which was -191.1 lower than the previous day. The implied volatity was 20.43, the open interest changed by 6 which increased total open position to 36
On 25 Mar PAGEIND was trading at 42925.60. The strike last trading price was 603.15, which was -196.85 lower than the previous day. The implied volatity was 19.65, the open interest changed by 27 which increased total open position to 29
On 24 Mar PAGEIND was trading at 43127.00. The strike last trading price was 800, which was -2163.7 lower than the previous day. The implied volatity was 19.89, the open interest changed by 1 which increased total open position to 1
On 27 Feb PAGEIND was trading at 41870.15. The strike last trading price was 0, 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 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 1.91, 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 1.91, 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 2.69, 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 2.66, 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 2.56, 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 2.45, 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 3.33, 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 2.85, 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 2.53, 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 1.85, 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 1.17, 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 1.16, 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 0.15, 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 44000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 5.19
Theta: -39.16
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 22 Apr | 45330.00 | 40.5 | -2.35 | 30.98 | 610 | 69 | 281 |
| 21 Apr | 45470.00 | 44 | -124.8 | 26.34 | 564 | 25 | 212 |
| 17 Apr | 44855.00 | 150 | -153.6 | 21.28 | 148 | 19 | 182 |
| 16 Apr | 44930.00 | 275.4 | -105.2 | 25.05 | 195 | -3 | 161 |
| 15 Apr | 45210.00 | 414.95 | -369.6 | 30.81 | 881 | 53 | 164 |
| 11 Apr | 44481.40 | 685.5 | -2665.25 | 25.73 | 184 | 101 | 111 |
| 9 Apr | 42739.45 | 3350.75 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 41822.00 | 3350.75 | 0 | 0.00 | 0 | 6 | 0 |
| 7 Apr | 41304.45 | 3350.75 | 1950.2 | 54.42 | 7 | 5 | 9 |
| 4 Apr | 42309.80 | 1400.55 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 43489.15 | 1400.55 | -724.45 | 28.33 | 1 | 0 | 4 |
| 2 Apr | 42991.60 | 2125 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 42006.10 | 2125 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 42693.75 | 2125 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Mar | 43891.45 | 2125 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 42261.15 | 2125 | 0 | 0.00 | 0 | 4 | 0 |
| 25 Mar | 42925.60 | 2125 | 196.75 | 33.67 | 4 | 0 | 0 |
| 24 Mar | 43127.00 | 1928.25 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 41870.15 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 41690.70 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 41929.55 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 41163.10 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 41132.30 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 41399.80 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 41530.45 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 40617.75 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 40921.40 | 0 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 41068.35 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 41681.25 | 0 | 0 | - | 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 | 0.70 | 0 | 0 | 0 |
| 7 Feb | 42983.05 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 43991.20 | 0 | 0 | 1.13 | 0 | 0 | 0 |
| 5 Feb | 45795.15 | 0 | 0 | 3.05 | 0 | 0 | 0 |
| 4 Feb | 46907.25 | 0 | 0 | 4.02 | 0 | 0 | 0 |
| 3 Feb | 47278.75 | 0 | 0 | 4.46 | 0 | 0 | 0 |
| 1 Feb | 46572.75 | 0 | 0 | 3.65 | 0 | 0 | 0 |
For Page Industries Ltd - strike price 44000 expiring on 24APR2025
Delta for 44000 PE is -0.08
Historical price for 44000 PE is as follows
On 22 Apr PAGEIND was trading at 45330.00. The strike last trading price was 40.5, which was -2.35 lower than the previous day. The implied volatity was 30.98, the open interest changed by 69 which increased total open position to 281
On 21 Apr PAGEIND was trading at 45470.00. The strike last trading price was 44, which was -124.8 lower than the previous day. The implied volatity was 26.34, the open interest changed by 25 which increased total open position to 212
On 17 Apr PAGEIND was trading at 44855.00. The strike last trading price was 150, which was -153.6 lower than the previous day. The implied volatity was 21.28, the open interest changed by 19 which increased total open position to 182
On 16 Apr PAGEIND was trading at 44930.00. The strike last trading price was 275.4, which was -105.2 lower than the previous day. The implied volatity was 25.05, the open interest changed by -3 which decreased total open position to 161
On 15 Apr PAGEIND was trading at 45210.00. The strike last trading price was 414.95, which was -369.6 lower than the previous day. The implied volatity was 30.81, the open interest changed by 53 which increased total open position to 164
On 11 Apr PAGEIND was trading at 44481.40. The strike last trading price was 685.5, which was -2665.25 lower than the previous day. The implied volatity was 25.73, the open interest changed by 101 which increased total open position to 111
On 9 Apr PAGEIND was trading at 42739.45. The strike last trading price was 3350.75, which was 0 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 8 Apr PAGEIND was trading at 41822.00. The strike last trading price was 3350.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 7 Apr PAGEIND was trading at 41304.45. The strike last trading price was 3350.75, which was 1950.2 higher than the previous day. The implied volatity was 54.42, the open interest changed by 5 which increased total open position to 9
On 4 Apr PAGEIND was trading at 42309.80. The strike last trading price was 1400.55, which was 0 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 3 Apr PAGEIND was trading at 43489.15. The strike last trading price was 1400.55, which was -724.45 lower than the previous day. The implied volatity was 28.33, the open interest changed by 0 which decreased total open position to 4
On 2 Apr PAGEIND was trading at 42991.60. The strike last trading price was 2125, which was 0 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 1 Apr PAGEIND was trading at 42006.10. The strike last trading price was 2125, which was 0 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 28 Mar PAGEIND was trading at 42693.75. The strike last trading price was 2125, which was 0 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 27 Mar PAGEIND was trading at 43891.45. The strike last trading price was 2125, which was 0 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 26 Mar PAGEIND was trading at 42261.15. The strike last trading price was 2125, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 25 Mar PAGEIND was trading at 42925.60. The strike last trading price was 2125, which was 196.75 higher than the previous day. The implied volatity was 33.67, 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 1928.25, 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 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 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 -, 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 -, 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 -, 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 -, 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 -, 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 -, 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 -, 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 -, 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 -, 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 -, 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 0.70, 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 1.13, 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 3.05, 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 4.02, 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 4.46, 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 3.65, the open interest changed by 0 which decreased total open position to 0
