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 45000 CE
Delta: 0.01 Vega: 3.37 Theta: -2.94 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	37195.00	16 ₹ 240	0 0.00	34.77	5 75	-2 -30	205 3,075
8 Dec	37235.00	16 ₹ 240	-2.95 -44.25	33.80	27 405	-3 -45	207 3,105
5 Dec	37455.00	18.95 ₹ 284.25	0.95 14.25	31.26	223 3,345	-20 -300	210 3,150
4 Dec	37505.00	18 ₹ 270	0 0.00	30.35	17 255	-4 -60	231 3,465
3 Dec	37240.00	18 ₹ 270	-4.85 -72.75	29.73	30 450	25 375	236 3,540
2 Dec	37605.00	23 ₹ 345	1.05 15.75	30.21	163 2,445	17 255	180 2,700
1 Dec	37405.00	21.95 ₹ 329.25	-8 -120.00	30.00	125 1,875	-5 -75	163 2,445
28 Nov	38320.00	29.95 ₹ 449.25	-5.5 -82.50	26.98	260 3,900	13 195	167 2,505
27 Nov	38930.00	35.45 ₹ 531.75	-5.15 -77.25	24.54	379 5,685	38 570	153 2,295
26 Nov	39000.00	40.6 ₹ 609	-7.4 -111.00	24.10	345 5,175	9 135	116 1,740
25 Nov	38535.00	48 ₹ 720	-12 -180.00	25.93	7 105	0 0	106 1,590
24 Nov	38860.00	60 ₹ 900	-10.95 -164.25	25.63	1 15	0 0	106 1,590
21 Nov	38885.00	71.4 ₹ 1,071	15.55 233.25	25.11	20 300	5 75	100 1,500
20 Nov	38565.00	56 ₹ 840	-10.4 -156.00	24.86	42 630	-5 -75	94 1,410
19 Nov	38810.00	65 ₹ 975	-6.65 -99.75	24.28	258 3,870	38 570	99 1,485
18 Nov	39255.00	71.65 ₹ 1,074.75	-81.1 -1216.50	22.32	85 1,275	55 825	60 900
12 Nov	40720.00	1102.45 ₹ 16,536.75	0 0.00	5.19	0 0	0 0	0 0
3 Nov	40760.00	1102.45 ₹ 16,536.75	0 0.00	4.83	0 0	0 0	0 0
27 Oct	40985.00	1102.45 ₹ 16,536.75	0 0.00	3.87	0 0	0 0	0 0
17 Oct	41040.00	1102.45 ₹ 16,536.75	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	1.37	0 0	0 0	0 0

For Page Industries Ltd - strike price 45000 expiring on 30DEC2025

Delta for 45000 CE is 0.01

Historical price for 45000 CE is as follows

On 9 Dec PAGEIND was trading at 37195.00. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was 34.77, the open interest changed by -2 which decreased total open position to 205

On 8 Dec PAGEIND was trading at 37235.00. The strike last trading price was 16, which was -2.95 lower than the previous day. The implied volatity was 33.80, the open interest changed by -3 which decreased total open position to 207

On 5 Dec PAGEIND was trading at 37455.00. The strike last trading price was 18.95, which was 0.95 higher than the previous day. The implied volatity was 31.26, the open interest changed by -20 which decreased total open position to 210

On 4 Dec PAGEIND was trading at 37505.00. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was 30.35, the open interest changed by -4 which decreased total open position to 231

On 3 Dec PAGEIND was trading at 37240.00. The strike last trading price was 18, which was -4.85 lower than the previous day. The implied volatity was 29.73, the open interest changed by 25 which increased total open position to 236

On 2 Dec PAGEIND was trading at 37605.00. The strike last trading price was 23, which was 1.05 higher than the previous day. The implied volatity was 30.21, the open interest changed by 17 which increased total open position to 180

On 1 Dec PAGEIND was trading at 37405.00. The strike last trading price was 21.95, which was -8 lower than the previous day. The implied volatity was 30.00, the open interest changed by -5 which decreased total open position to 163

On 28 Nov PAGEIND was trading at 38320.00. The strike last trading price was 29.95, which was -5.5 lower than the previous day. The implied volatity was 26.98, the open interest changed by 13 which increased total open position to 167

On 27 Nov PAGEIND was trading at 38930.00. The strike last trading price was 35.45, which was -5.15 lower than the previous day. The implied volatity was 24.54, the open interest changed by 38 which increased total open position to 153

On 26 Nov PAGEIND was trading at 39000.00. The strike last trading price was 40.6, which was -7.4 lower than the previous day. The implied volatity was 24.10, the open interest changed by 9 which increased total open position to 116

On 25 Nov PAGEIND was trading at 38535.00. The strike last trading price was 48, which was -12 lower than the previous day. The implied volatity was 25.93, the open interest changed by 0 which decreased total open position to 106

On 24 Nov PAGEIND was trading at 38860.00. The strike last trading price was 60, which was -10.95 lower than the previous day. The implied volatity was 25.63, the open interest changed by 0 which decreased total open position to 106

On 21 Nov PAGEIND was trading at 38885.00. The strike last trading price was 71.4, which was 15.55 higher than the previous day. The implied volatity was 25.11, the open interest changed by 5 which increased total open position to 100

On 20 Nov PAGEIND was trading at 38565.00. The strike last trading price was 56, which was -10.4 lower than the previous day. The implied volatity was 24.86, the open interest changed by -5 which decreased total open position to 94

On 19 Nov PAGEIND was trading at 38810.00. The strike last trading price was 65, which was -6.65 lower than the previous day. The implied volatity was 24.28, the open interest changed by 38 which increased total open position to 99

On 18 Nov PAGEIND was trading at 39255.00. The strike last trading price was 71.65, which was -81.1 lower than the previous day. The implied volatity was 22.32, the open interest changed by 55 which increased total open position to 60

On 12 Nov PAGEIND was trading at 40720.00. The strike last trading price was 1102.45, which was 0 lower than the previous day. The implied volatity was 5.19, 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 1102.45, which was 0 lower than the previous day. The implied volatity was 4.83, 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 1102.45, which was 0 lower than the previous day. The implied volatity was 3.87, 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 1102.45, 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 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 1.37, the open interest changed by 0 which decreased total open position to 0

PAGEIND 30DEC2025 45000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	37195.00	7095 ₹ 1,06,425	795 11925.00	-	0 0	0 0	0 0
8 Dec	37235.00	7095 ₹ 1,06,425	795 11925.00	-	0 0	0 0	3 45
5 Dec	37455.00	7095 ₹ 1,06,425	795 11925.00	-	0 0	0 0	0 0
4 Dec	37505.00	7095 ₹ 1,06,425	795 11925.00	-	0 0	0 0	0 0
3 Dec	37240.00	7095 ₹ 1,06,425	795 11925.00	-	0 0	0 0	0 0
2 Dec	37605.00	7095 ₹ 1,06,425	795 11925.00	-	0 0	1 15	0 0
1 Dec	37405.00	7095 ₹ 1,06,425	795 11925.00	-	1 15	0 0	2 30
28 Nov	38320.00	6300 ₹ 94,500	-150 -2250.00	-	0 0	0 0	0 0
27 Nov	38930.00	6300 ₹ 94,500	-150 -2250.00	-	0 0	0 0	0 0
26 Nov	39000.00	6300 ₹ 94,500	-150 -2250.00	-	0 0	0 0	0 0
25 Nov	38535.00	6300 ₹ 94,500	-150 -2250.00	-	0 0	1 15	0 0
24 Nov	38860.00	6300 ₹ 94,500	-150 -2250.00	46.87	1 15	0 0	1 15
21 Nov	38885.00	6450 ₹ 96,750	1713.95 25709.25	-	0 0	1 15	0 0
20 Nov	38565.00	6450 ₹ 96,750	1713.95 25709.25	43.77	1 15	0 0	0 0
19 Nov	38810.00	4736.05 ₹ 71,040.75	0 0.00	-	0 0	0 0	0 0
18 Nov	39255.00	4736.05 ₹ 71,040.75	0 0.00	-	0 0	0 0	0 0
12 Nov	40720.00	4736.05 ₹ 71,040.75	0 0.00	-	0 0	0 0	0 0
3 Nov	40760.00	4736.05 ₹ 71,040.75	0 0.00	-	0 0	0 0	0 0
27 Oct	40985.00	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
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 45000 expiring on 30DEC2025

Delta for 45000 PE is -

Historical price for 45000 PE is as follows

On 9 Dec PAGEIND was trading at 37195.00. The strike last trading price was 7095, which was 795 higher 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 7095, which was 795 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec PAGEIND was trading at 37455.00. The strike last trading price was 7095, which was 795 higher 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 7095, which was 795 higher 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 7095, which was 795 higher 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 7095, which was 795 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec PAGEIND was trading at 37405.00. The strike last trading price was 7095, which was 795 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 28 Nov PAGEIND was trading at 38320.00. The strike last trading price was 6300, which was -150 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 6300, which was -150 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 6300, which was -150 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov PAGEIND was trading at 38535.00. The strike last trading price was 6300, which was -150 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov PAGEIND was trading at 38860.00. The strike last trading price was 6300, which was -150 lower than the previous day. The implied volatity was 46.87, the open interest changed by 0 which decreased total open position to 1

On 21 Nov PAGEIND was trading at 38885.00. The strike last trading price was 6450, which was 1713.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov PAGEIND was trading at 38565.00. The strike last trading price was 6450, which was 1713.95 higher than the previous day. The implied volatity was 43.77, the open interest changed by 0 which decreased total open position to 0

On 19 Nov PAGEIND was trading at 38810.00. The strike last trading price was 4736.05, 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 Nov PAGEIND was trading at 39255.00. The strike last trading price was 4736.05, 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 4736.05, 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 4736.05, 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 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 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

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