PAGEIND
Page Industries Ltd
Historical option data for PAGEIND
22 Apr 2025 04:12 PM IST
| PAGEIND 24APR2025 45000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 12.05
Theta: -88.03
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 22 Apr | 45330.00 | 588.45 | -51.3 | 26.48 | 105 | -15 | 304 | |||
| 21 Apr | 45470.00 | 648.35 | 207.6 | 23.97 | 447 | -48 | 318 | |||
| 17 Apr | 44855.00 | 400.1 | -188.15 | 14.31 | 714 | -43 | 371 | |||
| 16 Apr | 44930.00 | 492.75 | -106 | 18.61 | 620 | -80 | 414 | |||
| 15 Apr | 45210.00 | 518.8 | 28.25 | 16.38 | 1,462 | 131 | 492 | |||
| 11 Apr | 44481.40 | 457.05 | 225.25 | 18.95 | 1,947 | 44 | 361 | |||
| 9 Apr | 42739.45 | 229.1 | 49.1 | 28.43 | 539 | -7 | 311 | |||
| 8 Apr | 41822.00 | 180 | 28.05 | 29.60 | 345 | -14 | 318 | |||
| 7 Apr | 41304.45 | 171.1 | -34.2 | 30.41 | 338 | 58 | 333 | |||
|
|
||||||||||
| 4 Apr | 42309.80 | 207.85 | -211.1 | 22.88 | 460 | 59 | 278 | |||
| 3 Apr | 43489.15 | 372.95 | 32.9 | 21.60 | 260 | -28 | 223 | |||
| 2 Apr | 42991.60 | 324.95 | 154.15 | 21.00 | 1,194 | -125 | 255 | |||
| 1 Apr | 42006.10 | 155 | -95.15 | 22.00 | 446 | 37 | 378 | |||
| 28 Mar | 42693.75 | 269.95 | -66.55 | 17.56 | 738 | 153 | 341 | |||
| 27 Mar | 43891.45 | 304 | 12.9 | 30.83 | 234 | 109 | 186 | |||
| 26 Mar | 42261.15 | 279.15 | -184.3 | 22.30 | 32 | 21 | 77 | |||
| 25 Mar | 42925.60 | 463.5 | -0.8 | 23.22 | 60 | 39 | 55 | |||
| 24 Mar | 43127.00 | 550 | -1913.8 | 21.96 | 16 | 14 | 14 | |||
| 27 Feb | 41870.15 | 2463.8 | 0 | 3.33 | 0 | 0 | 0 | |||
| 26 Feb | 41690.70 | 2463.8 | 0 | 3.05 | 0 | 0 | 0 | |||
| 25 Feb | 41929.55 | 2463.8 | 0 | 3.05 | 0 | 0 | 0 | |||
| 24 Feb | 41163.10 | 2463.8 | 0 | 4.00 | 0 | 0 | 0 | |||
| 21 Feb | 41132.30 | 2463.8 | 0 | 3.83 | 0 | 0 | 0 | |||
| 20 Feb | 41399.80 | 2463.8 | 0 | 3.61 | 0 | 0 | 0 | |||
| 19 Feb | 41530.45 | 2463.8 | 0 | 3.50 | 0 | 0 | 0 | |||
| 18 Feb | 40617.75 | 2463.8 | 0 | 4.31 | 0 | 0 | 0 | |||
| 17 Feb | 40921.40 | 0 | 0 | 3.98 | 0 | 0 | 0 | |||
| 14 Feb | 41068.35 | 0 | 0 | 3.65 | 0 | 0 | 0 | |||
| 13 Feb | 41681.25 | 0 | 0 | 2.88 | 0 | 0 | 0 | |||
| 12 Feb | 42708.10 | 0 | 0 | 2.25 | 0 | 0 | 0 | |||
| 11 Feb | 42114.85 | 0 | 0 | 2.23 | 0 | 0 | 0 | |||
| 10 Feb | 43654.75 | 0 | 0 | 0.53 | 0 | 0 | 0 | |||
| 7 Feb | 42983.05 | 0 | 0 | 1.31 | 0 | 0 | 0 | |||
| 6 Feb | 43991.20 | 0 | 0 | 0.04 | 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 45000 expiring on 24APR2025
Delta for 45000 CE is 0.68
Historical price for 45000 CE is as follows
On 22 Apr PAGEIND was trading at 45330.00. The strike last trading price was 588.45, which was -51.3 lower than the previous day. The implied volatity was 26.48, the open interest changed by -15 which decreased total open position to 304
On 21 Apr PAGEIND was trading at 45470.00. The strike last trading price was 648.35, which was 207.6 higher than the previous day. The implied volatity was 23.97, the open interest changed by -48 which decreased total open position to 318
On 17 Apr PAGEIND was trading at 44855.00. The strike last trading price was 400.1, which was -188.15 lower than the previous day. The implied volatity was 14.31, the open interest changed by -43 which decreased total open position to 371
On 16 Apr PAGEIND was trading at 44930.00. The strike last trading price was 492.75, which was -106 lower than the previous day. The implied volatity was 18.61, the open interest changed by -80 which decreased total open position to 414
On 15 Apr PAGEIND was trading at 45210.00. The strike last trading price was 518.8, which was 28.25 higher than the previous day. The implied volatity was 16.38, the open interest changed by 131 which increased total open position to 492
On 11 Apr PAGEIND was trading at 44481.40. The strike last trading price was 457.05, which was 225.25 higher than the previous day. The implied volatity was 18.95, the open interest changed by 44 which increased total open position to 361
On 9 Apr PAGEIND was trading at 42739.45. The strike last trading price was 229.1, which was 49.1 higher than the previous day. The implied volatity was 28.43, the open interest changed by -7 which decreased total open position to 311
On 8 Apr PAGEIND was trading at 41822.00. The strike last trading price was 180, which was 28.05 higher than the previous day. The implied volatity was 29.60, the open interest changed by -14 which decreased total open position to 318
On 7 Apr PAGEIND was trading at 41304.45. The strike last trading price was 171.1, which was -34.2 lower than the previous day. The implied volatity was 30.41, the open interest changed by 58 which increased total open position to 333
On 4 Apr PAGEIND was trading at 42309.80. The strike last trading price was 207.85, which was -211.1 lower than the previous day. The implied volatity was 22.88, the open interest changed by 59 which increased total open position to 278
On 3 Apr PAGEIND was trading at 43489.15. The strike last trading price was 372.95, which was 32.9 higher than the previous day. The implied volatity was 21.60, the open interest changed by -28 which decreased total open position to 223
On 2 Apr PAGEIND was trading at 42991.60. The strike last trading price was 324.95, which was 154.15 higher than the previous day. The implied volatity was 21.00, the open interest changed by -125 which decreased total open position to 255
On 1 Apr PAGEIND was trading at 42006.10. The strike last trading price was 155, which was -95.15 lower than the previous day. The implied volatity was 22.00, the open interest changed by 37 which increased total open position to 378
On 28 Mar PAGEIND was trading at 42693.75. The strike last trading price was 269.95, which was -66.55 lower than the previous day. The implied volatity was 17.56, the open interest changed by 153 which increased total open position to 341
On 27 Mar PAGEIND was trading at 43891.45. The strike last trading price was 304, which was 12.9 higher than the previous day. The implied volatity was 30.83, the open interest changed by 109 which increased total open position to 186
On 26 Mar PAGEIND was trading at 42261.15. The strike last trading price was 279.15, which was -184.3 lower than the previous day. The implied volatity was 22.30, the open interest changed by 21 which increased total open position to 77
On 25 Mar PAGEIND was trading at 42925.60. The strike last trading price was 463.5, which was -0.8 lower than the previous day. The implied volatity was 23.22, the open interest changed by 39 which increased total open position to 55
On 24 Mar PAGEIND was trading at 43127.00. The strike last trading price was 550, which was -1913.8 lower than the previous day. The implied volatity was 21.96, the open interest changed by 14 which increased total open position to 14
On 27 Feb PAGEIND was trading at 41870.15. The strike last trading price was 2463.8, 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 26 Feb PAGEIND was trading at 41690.70. The strike last trading price was 2463.8, 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 25 Feb PAGEIND was trading at 41929.55. The strike last trading price was 2463.8, 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 24 Feb PAGEIND was trading at 41163.10. The strike last trading price was 2463.8, which was 0 lower than the previous day. The implied volatity was 4.00, 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 2463.8, which was 0 lower than the previous day. The implied volatity was 3.83, 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 2463.8, which was 0 lower than the previous day. The implied volatity was 3.61, 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 2463.8, which was 0 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 18 Feb PAGEIND was trading at 40617.75. The strike last trading price was 2463.8, which was 0 lower than the previous day. The implied volatity was 4.31, 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 3.98, 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 3.65, 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 2.88, 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 2.25, 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 2.23, 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 0.53, 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 1.31, 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 0.04, 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 45000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 12.11
Theta: -78.02
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 22 Apr | 45330.00 | 196.7 | 43.1 | 27.13 | 368 | -28 | 344 |
| 21 Apr | 45470.00 | 152 | -381.75 | 19.88 | 558 | 206 | 374 |
| 17 Apr | 44855.00 | 520 | -175.85 | 22.63 | 40 | 0 | 169 |
| 16 Apr | 44930.00 | 688 | -157.55 | 25.92 | 121 | -39 | 170 |
| 15 Apr | 45210.00 | 874.95 | -1085.8 | 33.01 | 509 | 209 | 209 |
| 11 Apr | 44481.40 | 1960.75 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 42739.45 | 1960.75 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 41822.00 | 1960.75 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 41304.45 | 1960.75 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 42309.80 | 1960.75 | 0 | 0.00 | 0 | -1 | 0 |
| 3 Apr | 43489.15 | 1960.75 | -1540.3 | 26.48 | 6 | 0 | 5 |
| 2 Apr | 42991.60 | 3501.05 | 0 | 0.00 | 0 | 1 | 0 |
| 1 Apr | 42006.10 | 3501.05 | 501.05 | 42.48 | 1 | 4 | 4 |
| 28 Mar | 42693.75 | 3000 | 0 | 0.00 | 0 | 1 | 0 |
| 27 Mar | 43891.45 | 3000 | 300 | - | 1 | 0 | 3 |
| 26 Mar | 42261.15 | 2700 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 42925.60 | 2700 | 0 | 0.00 | 0 | 3 | 0 |
| 24 Mar | 43127.00 | 2700 | 288.3 | 36.31 | 3 | 1 | 1 |
| 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 | 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 | 1.99 | 0 | 0 | 0 |
| 4 Feb | 46907.25 | 0 | 0 | 2.98 | 0 | 0 | 0 |
| 3 Feb | 47278.75 | 0 | 0 | 3.44 | 0 | 0 | 0 |
| 1 Feb | 46572.75 | 0 | 0 | 2.62 | 0 | 0 | 0 |
For Page Industries Ltd - strike price 45000 expiring on 24APR2025
Delta for 45000 PE is -0.33
Historical price for 45000 PE is as follows
On 22 Apr PAGEIND was trading at 45330.00. The strike last trading price was 196.7, which was 43.1 higher than the previous day. The implied volatity was 27.13, the open interest changed by -28 which decreased total open position to 344
On 21 Apr PAGEIND was trading at 45470.00. The strike last trading price was 152, which was -381.75 lower than the previous day. The implied volatity was 19.88, the open interest changed by 206 which increased total open position to 374
On 17 Apr PAGEIND was trading at 44855.00. The strike last trading price was 520, which was -175.85 lower than the previous day. The implied volatity was 22.63, the open interest changed by 0 which decreased total open position to 169
On 16 Apr PAGEIND was trading at 44930.00. The strike last trading price was 688, which was -157.55 lower than the previous day. The implied volatity was 25.92, the open interest changed by -39 which decreased total open position to 170
On 15 Apr PAGEIND was trading at 45210.00. The strike last trading price was 874.95, which was -1085.8 lower than the previous day. The implied volatity was 33.01, the open interest changed by 209 which increased total open position to 209
On 11 Apr PAGEIND was trading at 44481.40. The strike last trading price was 1960.75, 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 9 Apr PAGEIND was trading at 42739.45. The strike last trading price was 1960.75, 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 1960.75, 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 7 Apr PAGEIND was trading at 41304.45. The strike last trading price was 1960.75, 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 4 Apr PAGEIND was trading at 42309.80. The strike last trading price was 1960.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 3 Apr PAGEIND was trading at 43489.15. The strike last trading price was 1960.75, which was -1540.3 lower than the previous day. The implied volatity was 26.48, the open interest changed by 0 which decreased total open position to 5
On 2 Apr PAGEIND was trading at 42991.60. The strike last trading price was 3501.05, 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 1 Apr PAGEIND was trading at 42006.10. The strike last trading price was 3501.05, which was 501.05 higher than the previous day. The implied volatity was 42.48, the open interest changed by 4 which increased total open position to 4
On 28 Mar PAGEIND was trading at 42693.75. The strike last trading price was 3000, 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 27 Mar PAGEIND was trading at 43891.45. The strike last trading price was 3000, which was 300 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 26 Mar PAGEIND was trading at 42261.15. The strike last trading price was 2700, 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 25 Mar PAGEIND was trading at 42925.60. The strike last trading price was 2700, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 24 Mar PAGEIND was trading at 43127.00. The strike last trading price was 2700, which was 288.3 higher than the previous day. The implied volatity was 36.31, 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 -, 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 -, 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 1.99, 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 2.98, 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 3.44, 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 2.62, the open interest changed by 0 which decreased total open position to 0
