PAGEIND
Page Industries Ltd
Historical option data for PAGEIND
03 Dec 2024 04:12 PM IST
| PAGEIND 26DEC2024 44000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.81
Vega: 30.96
Theta: -25.34
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 46143.25 | 2560.45 | -239.55 | 23.45 | 27 | 1 | 20 | |||
| 2 Dec | 45864.95 | 2800 | 906.10 | 32.79 | 27 | -9 | 19 | |||
| 29 Nov | 44644.90 | 1893.9 | -606.10 | 28.66 | 5 | 1 | 28 | |||
| 28 Nov | 44815.95 | 2500 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 44971.40 | 2500 | 0.00 | 0.00 | 0 | 26 | 0 | |||
| 26 Nov | 45487.35 | 2500 | 999.00 | 29.02 | 26 | 23 | 24 | |||
| 25 Nov | 45488.10 | 1501 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 44765.45 | 1501 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 44606.85 | 1501 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 44606.85 | 1501 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 44098.05 | 1501 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 45377.25 | 1501 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 45064.10 | 1501 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 44153.35 | 1501 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 5 Nov | 43375.20 | 1501 | -362.40 | 23.16 | 1 | 0 | 0 | |||
| 4 Nov | 43037.05 | 1863.4 | 0.00 | 0.35 | 0 | 0 | 0 | |||
| 1 Nov | 43399.70 | 1863.4 | 0.00 | 0.11 | 0 | 0 | 0 | |||
| 31 Oct | 43163.80 | 1863.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 43256.40 | 1863.4 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 43352.50 | 1863.4 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 42493.50 | 1863.4 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 43038.60 | 1863.4 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 43441.60 | 1863.4 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 43145.25 | 1863.4 | 1863.40 | - | 0 | 0 | 0 | |||
| 22 Oct | 44061.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 44515.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 45570.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 45463.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 46593.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 46257.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Oct | 45648.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 45370.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 44165.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 43935.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 42267.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 41418.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 41389.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 41663.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 42714.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 42904.20 | 0 | - | 0 | 0 | 0 | ||||
For Page Industries Ltd - strike price 44000 expiring on 26DEC2024
Delta for 44000 CE is 0.81
Historical price for 44000 CE is as follows
On 3 Dec PAGEIND was trading at 46143.25. The strike last trading price was 2560.45, which was -239.55 lower than the previous day. The implied volatity was 23.45, the open interest changed by 1 which increased total open position to 20
On 2 Dec PAGEIND was trading at 45864.95. The strike last trading price was 2800, which was 906.10 higher than the previous day. The implied volatity was 32.79, the open interest changed by -9 which decreased total open position to 19
On 29 Nov PAGEIND was trading at 44644.90. The strike last trading price was 1893.9, which was -606.10 lower than the previous day. The implied volatity was 28.66, the open interest changed by 1 which increased total open position to 28
On 28 Nov PAGEIND was trading at 44815.95. The strike last trading price was 2500, 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 27 Nov PAGEIND was trading at 44971.40. The strike last trading price was 2500, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 26 which increased total open position to 0
On 26 Nov PAGEIND was trading at 45487.35. The strike last trading price was 2500, which was 999.00 higher than the previous day. The implied volatity was 29.02, the open interest changed by 23 which increased total open position to 24
On 25 Nov PAGEIND was trading at 45488.10. The strike last trading price was 1501, 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 22 Nov PAGEIND was trading at 44765.45. The strike last trading price was 1501, 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 20 Nov PAGEIND was trading at 44606.85. The strike last trading price was 1501, 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 19 Nov PAGEIND was trading at 44606.85. The strike last trading price was 1501, 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 18 Nov PAGEIND was trading at 44098.05. The strike last trading price was 1501, 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 1501, 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 7 Nov PAGEIND was trading at 45064.10. The strike last trading price was 1501, 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 6 Nov PAGEIND was trading at 44153.35. The strike last trading price was 1501, which was 0.00 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 5 Nov PAGEIND was trading at 43375.20. The strike last trading price was 1501, which was -362.40 lower than the previous day. The implied volatity was 23.16, the open interest changed by 0 which decreased total open position to 0
On 4 Nov PAGEIND was trading at 43037.05. The strike last trading price was 1863.4, which was 0.00 lower than the previous day. The implied volatity was 0.35, the open interest changed by 0 which decreased total open position to 0
On 1 Nov PAGEIND was trading at 43399.70. The strike last trading price was 1863.4, which was 0.00 lower than the previous day. The implied volatity was 0.11, 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 1863.4, 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 Oct PAGEIND was trading at 43256.40. The strike last trading price was 1863.4, 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 29 Oct PAGEIND was trading at 43352.50. The strike last trading price was 1863.4, 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 1863.4, 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 1863.4, 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 1863.4, 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 1863.4, which was 1863.40 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 0, 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 0, 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 18 Oct PAGEIND was trading at 45570.65. The strike last trading price was 0, 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 17 Oct PAGEIND was trading at 45463.75. The strike last trading price was 0, 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 16 Oct PAGEIND was trading at 46593.15. The strike last trading price was 0, 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 15 Oct PAGEIND was trading at 46257.70. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 8 Oct PAGEIND was trading at 42267.10. The strike last trading price was 0, 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 0, 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 4 Oct PAGEIND was trading at 41389.55. The strike last trading price was 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PAGEIND 26DEC2024 44000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.20
Vega: 31.99
Theta: -14.52
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 46143.25 | 319.05 | -101.65 | 24.57 | 260 | 36 | 283 |
| 2 Dec | 45864.95 | 420.7 | -372.50 | 26.11 | 390 | 148 | 248 |
| 29 Nov | 44644.90 | 793.2 | -14.80 | 25.17 | 64 | -5 | 99 |
| 28 Nov | 44815.95 | 808 | 58.05 | 27.35 | 82 | 70 | 102 |
| 27 Nov | 44971.40 | 749.95 | 84.95 | 26.36 | 6 | 0 | 32 |
| 26 Nov | 45487.35 | 665 | -2371.65 | 26.70 | 35 | 30 | 30 |
| 25 Nov | 45488.10 | 3036.65 | 0.00 | 3.50 | 0 | 0 | 0 |
| 22 Nov | 44765.45 | 3036.65 | 0.00 | 2.39 | 0 | 0 | 0 |
| 20 Nov | 44606.85 | 3036.65 | 0.00 | 1.46 | 0 | 0 | 0 |
| 19 Nov | 44606.85 | 3036.65 | 0.00 | 1.46 | 0 | 0 | 0 |
| 18 Nov | 44098.05 | 3036.65 | 0.00 | 0.94 | 0 | 0 | 0 |
| 14 Nov | 45377.25 | 3036.65 | 0.00 | 2.86 | 0 | 0 | 0 |
| 7 Nov | 45064.10 | 3036.65 | 0.00 | 2.52 | 0 | 0 | 0 |
| 6 Nov | 44153.35 | 3036.65 | 0.00 | 1.21 | 0 | 0 | 0 |
| 5 Nov | 43375.20 | 3036.65 | 3036.65 | - | 0 | 0 | 0 |
| 4 Nov | 43037.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 43399.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 43163.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 43256.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 43352.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 42493.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 43038.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 43441.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 43145.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 44061.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 44515.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 45570.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 45463.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 46593.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 46257.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 45648.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 45370.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 44165.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 43935.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 42267.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 41418.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 41389.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 41663.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 42714.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 42904.20 | 0 | - | 0 | 0 | 0 | |
For Page Industries Ltd - strike price 44000 expiring on 26DEC2024
Delta for 44000 PE is -0.20
Historical price for 44000 PE is as follows
On 3 Dec PAGEIND was trading at 46143.25. The strike last trading price was 319.05, which was -101.65 lower than the previous day. The implied volatity was 24.57, the open interest changed by 36 which increased total open position to 283
On 2 Dec PAGEIND was trading at 45864.95. The strike last trading price was 420.7, which was -372.50 lower than the previous day. The implied volatity was 26.11, the open interest changed by 148 which increased total open position to 248
On 29 Nov PAGEIND was trading at 44644.90. The strike last trading price was 793.2, which was -14.80 lower than the previous day. The implied volatity was 25.17, the open interest changed by -5 which decreased total open position to 99
On 28 Nov PAGEIND was trading at 44815.95. The strike last trading price was 808, which was 58.05 higher than the previous day. The implied volatity was 27.35, the open interest changed by 70 which increased total open position to 102
On 27 Nov PAGEIND was trading at 44971.40. The strike last trading price was 749.95, which was 84.95 higher than the previous day. The implied volatity was 26.36, the open interest changed by 0 which decreased total open position to 32
On 26 Nov PAGEIND was trading at 45487.35. The strike last trading price was 665, which was -2371.65 lower than the previous day. The implied volatity was 26.70, the open interest changed by 30 which increased total open position to 30
On 25 Nov PAGEIND was trading at 45488.10. The strike last trading price was 3036.65, which was 0.00 lower than the previous day. The implied volatity was 3.50, the open interest changed by 0 which decreased total open position to 0
On 22 Nov PAGEIND was trading at 44765.45. The strike last trading price was 3036.65, which was 0.00 lower than the previous day. The implied volatity was 2.39, the open interest changed by 0 which decreased total open position to 0
On 20 Nov PAGEIND was trading at 44606.85. The strike last trading price was 3036.65, which was 0.00 lower than the previous day. The implied volatity was 1.46, the open interest changed by 0 which decreased total open position to 0
On 19 Nov PAGEIND was trading at 44606.85. The strike last trading price was 3036.65, which was 0.00 lower than the previous day. The implied volatity was 1.46, the open interest changed by 0 which decreased total open position to 0
On 18 Nov PAGEIND was trading at 44098.05. The strike last trading price was 3036.65, which was 0.00 lower than the previous day. The implied volatity was 0.94, 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 3036.65, which was 0.00 lower than the previous day. The implied volatity was 2.86, the open interest changed by 0 which decreased total open position to 0
On 7 Nov PAGEIND was trading at 45064.10. The strike last trading price was 3036.65, which was 0.00 lower than the previous day. The implied volatity was 2.52, the open interest changed by 0 which decreased total open position to 0
On 6 Nov PAGEIND was trading at 44153.35. The strike last trading price was 3036.65, which was 0.00 lower than the previous day. The implied volatity was 1.21, the open interest changed by 0 which decreased total open position to 0
On 5 Nov PAGEIND was trading at 43375.20. The strike last trading price was 3036.65, which was 3036.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov PAGEIND was trading at 43037.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov PAGEIND was trading at 43399.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, 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 0, 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 Oct PAGEIND was trading at 43256.40. The strike last trading price was 0, 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 29 Oct PAGEIND was trading at 43352.50. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 18 Oct PAGEIND was trading at 45570.65. The strike last trading price was 0, 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 17 Oct PAGEIND was trading at 45463.75. The strike last trading price was 0, 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 16 Oct PAGEIND was trading at 46593.15. The strike last trading price was 0, 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 15 Oct PAGEIND was trading at 46257.70. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 8 Oct PAGEIND was trading at 42267.10. The strike last trading price was 0, 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 0, 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 4 Oct PAGEIND was trading at 41389.55. The strike last trading price was 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
