PAGEIND
Page Industries Ltd
Historical option data for PAGEIND
20 Dec 2024 04:12 PM IST
| PAGEIND 26DEC2024 45500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 48856.35 | 3131.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 49173.05 | 3131.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 49105.95 | 3131.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 49212.85 | 3131.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 16 Dec | 49236.90 | 3131.95 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 13 Dec | 48742.25 | 3131.95 | 951.95 | - | 9 | 0 | 43 | |||
| 12 Dec | 47424.35 | 2180 | 130.00 | 11.16 | 6 | -1 | 44 | |||
| 11 Dec | 47059.90 | 2050 | 50.00 | 28.40 | 2 | 0 | 45 | |||
| 10 Dec | 46804.25 | 2000 | 570.00 | 26.22 | 4 | 0 | 45 | |||
| 9 Dec | 46121.00 | 1430 | -286.15 | 23.06 | 5 | -2 | 45 | |||
| 6 Dec | 46106.75 | 1716.15 | 376.15 | 24.37 | 4 | 0 | 47 | |||
| 5 Dec | 45946.05 | 1340 | -113.20 | 20.35 | 30 | 0 | 47 | |||
| 4 Dec | 45933.35 | 1453.2 | -50.75 | 22.85 | 27 | 1 | 48 | |||
| 3 Dec | 46143.25 | 1503.95 | -44.90 | 23.33 | 147 | 4 | 50 | |||
| 2 Dec | 45864.95 | 1548.85 | 586.20 | 25.82 | 182 | 26 | 45 | |||
| 29 Nov | 44644.90 | 962.65 | -127.35 | 25.00 | 27 | 10 | 16 | |||
| 28 Nov | 44815.95 | 1090 | -64.55 | 24.32 | 6 | 0 | 4 | |||
| 27 Nov | 44971.40 | 1154.55 | -381.15 | 24.20 | 7 | 1 | 5 | |||
| 26 Nov | 45487.35 | 1535.7 | 342.80 | 27.28 | 7 | 1 | 1 | |||
| 25 Nov | 45488.10 | 1192.9 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 44765.45 | 1192.9 | 0.00 | 0.22 | 0 | 0 | 0 | |||
| 21 Nov | 44447.70 | 1192.9 | 0.00 | 1.18 | 0 | 0 | 0 | |||
| 20 Nov | 44606.85 | 1192.9 | 0.00 | 1.03 | 0 | 0 | 0 | |||
| 19 Nov | 44606.85 | 1192.9 | 0.00 | 1.03 | 0 | 0 | 0 | |||
| 18 Nov | 44098.05 | 1192.9 | 0.00 | 1.53 | 0 | 0 | 0 | |||
| 14 Nov | 45377.25 | 1192.9 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 45064.10 | 1192.9 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 44153.35 | 1192.9 | 1192.90 | 1.30 | 0 | 0 | 0 | |||
| 5 Nov | 43375.20 | 0 | 0.00 | 2.09 | 0 | 0 | 0 | |||
| 4 Nov | 43037.05 | 0 | 0.00 | 2.66 | 0 | 0 | 0 | |||
| 1 Nov | 43399.70 | 0 | 2.09 | 0 | 0 | 0 | ||||
For Page Industries Ltd - strike price 45500 expiring on 26DEC2024
Delta for 45500 CE is 0.00
Historical price for 45500 CE is as follows
On 20 Dec PAGEIND was trading at 48856.35. The strike last trading price was 3131.95, 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 Dec PAGEIND was trading at 49173.05. The strike last trading price was 3131.95, 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 Dec PAGEIND was trading at 49105.95. The strike last trading price was 3131.95, 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 17 Dec PAGEIND was trading at 49212.85. The strike last trading price was 3131.95, 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 16 Dec PAGEIND was trading at 49236.90. The strike last trading price was 3131.95, which was 0.00 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 13 Dec PAGEIND was trading at 48742.25. The strike last trading price was 3131.95, which was 951.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43
On 12 Dec PAGEIND was trading at 47424.35. The strike last trading price was 2180, which was 130.00 higher than the previous day. The implied volatity was 11.16, the open interest changed by -1 which decreased total open position to 44
On 11 Dec PAGEIND was trading at 47059.90. The strike last trading price was 2050, which was 50.00 higher than the previous day. The implied volatity was 28.40, the open interest changed by 0 which decreased total open position to 45
On 10 Dec PAGEIND was trading at 46804.25. The strike last trading price was 2000, which was 570.00 higher than the previous day. The implied volatity was 26.22, the open interest changed by 0 which decreased total open position to 45
On 9 Dec PAGEIND was trading at 46121.00. The strike last trading price was 1430, which was -286.15 lower than the previous day. The implied volatity was 23.06, the open interest changed by -2 which decreased total open position to 45
On 6 Dec PAGEIND was trading at 46106.75. The strike last trading price was 1716.15, which was 376.15 higher than the previous day. The implied volatity was 24.37, the open interest changed by 0 which decreased total open position to 47
On 5 Dec PAGEIND was trading at 45946.05. The strike last trading price was 1340, which was -113.20 lower than the previous day. The implied volatity was 20.35, the open interest changed by 0 which decreased total open position to 47
On 4 Dec PAGEIND was trading at 45933.35. The strike last trading price was 1453.2, which was -50.75 lower than the previous day. The implied volatity was 22.85, the open interest changed by 1 which increased total open position to 48
On 3 Dec PAGEIND was trading at 46143.25. The strike last trading price was 1503.95, which was -44.90 lower than the previous day. The implied volatity was 23.33, the open interest changed by 4 which increased total open position to 50
On 2 Dec PAGEIND was trading at 45864.95. The strike last trading price was 1548.85, which was 586.20 higher than the previous day. The implied volatity was 25.82, the open interest changed by 26 which increased total open position to 45
On 29 Nov PAGEIND was trading at 44644.90. The strike last trading price was 962.65, which was -127.35 lower than the previous day. The implied volatity was 25.00, the open interest changed by 10 which increased total open position to 16
On 28 Nov PAGEIND was trading at 44815.95. The strike last trading price was 1090, which was -64.55 lower than the previous day. The implied volatity was 24.32, the open interest changed by 0 which decreased total open position to 4
On 27 Nov PAGEIND was trading at 44971.40. The strike last trading price was 1154.55, which was -381.15 lower than the previous day. The implied volatity was 24.20, the open interest changed by 1 which increased total open position to 5
On 26 Nov PAGEIND was trading at 45487.35. The strike last trading price was 1535.7, which was 342.80 higher than the previous day. The implied volatity was 27.28, the open interest changed by 1 which increased total open position to 1
On 25 Nov PAGEIND was trading at 45488.10. The strike last trading price was 1192.9, 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 22 Nov PAGEIND was trading at 44765.45. The strike last trading price was 1192.9, which was 0.00 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0
On 21 Nov PAGEIND was trading at 44447.70. The strike last trading price was 1192.9, which was 0.00 lower than the previous day. The implied volatity was 1.18, 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 1192.9, which was 0.00 lower than the previous day. The implied volatity was 1.03, 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 1192.9, which was 0.00 lower than the previous day. The implied volatity was 1.03, 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 1192.9, which was 0.00 lower than the previous day. The implied volatity was 1.53, 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 1192.9, 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 7 Nov PAGEIND was trading at 45064.10. The strike last trading price was 1192.9, 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 6 Nov PAGEIND was trading at 44153.35. The strike last trading price was 1192.9, which was 1192.90 higher than the previous day. The implied volatity was 1.30, 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 0, which was 0.00 lower than the previous day. The implied volatity was 2.09, 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 2.66, 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 lower than the previous day. The implied volatity was 2.09, the open interest changed by 0 which decreased total open position to 0
| PAGEIND 26DEC2024 45500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 6.07
Theta: -17.06
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 48856.35 | 42.5 | 11.65 | 34.96 | 21 | -13 | 126 |
| 19 Dec | 49173.05 | 30.85 | -34.15 | 32.29 | 1 | 0 | 140 |
| 18 Dec | 49105.95 | 65 | 0.00 | 0.00 | 0 | -7 | 0 |
| 17 Dec | 49212.85 | 65 | -20.65 | 33.22 | 39 | -6 | 141 |
| 16 Dec | 49236.90 | 85.65 | -27.95 | 33.41 | 135 | 29 | 147 |
| 13 Dec | 48742.25 | 113.6 | -62.10 | 28.28 | 80 | 21 | 117 |
| 12 Dec | 47424.35 | 175.7 | -87.20 | 23.68 | 87 | 39 | 97 |
| 11 Dec | 47059.90 | 262.9 | -97.10 | 22.26 | 70 | 0 | 59 |
| 10 Dec | 46804.25 | 360 | -350.00 | 24.73 | 57 | 12 | 58 |
| 9 Dec | 46121.00 | 710 | 63.10 | 28.02 | 10 | -1 | 45 |
| 6 Dec | 46106.75 | 646.9 | -87.40 | 26.40 | 18 | -6 | 46 |
| 5 Dec | 45946.05 | 734.3 | -99.50 | 24.84 | 55 | 4 | 53 |
| 4 Dec | 45933.35 | 833.8 | 66.40 | 26.42 | 114 | 9 | 49 |
| 3 Dec | 46143.25 | 767.4 | -113.75 | 24.45 | 164 | 4 | 40 |
| 2 Dec | 45864.95 | 881.15 | -257.40 | 25.20 | 214 | 34 | 36 |
| 29 Nov | 44644.90 | 1138.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 44815.95 | 1138.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 44971.40 | 1138.55 | 0.00 | 0.00 | 0 | 2 | 0 |
| 26 Nov | 45487.35 | 1138.55 | -1885.15 | 25.41 | 3 | 2 | 2 |
| 25 Nov | 45488.10 | 3023.7 | 0.00 | 0.89 | 0 | 0 | 0 |
| 22 Nov | 44765.45 | 3023.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 44447.70 | 3023.7 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 44606.85 | 3023.7 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 44606.85 | 3023.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 44098.05 | 3023.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 45377.25 | 3023.7 | 0.00 | 0.54 | 0 | 0 | 0 |
| 7 Nov | 45064.10 | 3023.7 | 0.00 | 0.41 | 0 | 0 | 0 |
| 6 Nov | 44153.35 | 3023.7 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 43375.20 | 3023.7 | 3023.70 | - | 0 | 0 | 0 |
| 4 Nov | 43037.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 43399.70 | 0 | - | 0 | 0 | 0 | |
For Page Industries Ltd - strike price 45500 expiring on 26DEC2024
Delta for 45500 PE is -0.05
Historical price for 45500 PE is as follows
On 20 Dec PAGEIND was trading at 48856.35. The strike last trading price was 42.5, which was 11.65 higher than the previous day. The implied volatity was 34.96, the open interest changed by -13 which decreased total open position to 126
On 19 Dec PAGEIND was trading at 49173.05. The strike last trading price was 30.85, which was -34.15 lower than the previous day. The implied volatity was 32.29, the open interest changed by 0 which decreased total open position to 140
On 18 Dec PAGEIND was trading at 49105.95. The strike last trading price was 65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0
On 17 Dec PAGEIND was trading at 49212.85. The strike last trading price was 65, which was -20.65 lower than the previous day. The implied volatity was 33.22, the open interest changed by -6 which decreased total open position to 141
On 16 Dec PAGEIND was trading at 49236.90. The strike last trading price was 85.65, which was -27.95 lower than the previous day. The implied volatity was 33.41, the open interest changed by 29 which increased total open position to 147
On 13 Dec PAGEIND was trading at 48742.25. The strike last trading price was 113.6, which was -62.10 lower than the previous day. The implied volatity was 28.28, the open interest changed by 21 which increased total open position to 117
On 12 Dec PAGEIND was trading at 47424.35. The strike last trading price was 175.7, which was -87.20 lower than the previous day. The implied volatity was 23.68, the open interest changed by 39 which increased total open position to 97
On 11 Dec PAGEIND was trading at 47059.90. The strike last trading price was 262.9, which was -97.10 lower than the previous day. The implied volatity was 22.26, the open interest changed by 0 which decreased total open position to 59
On 10 Dec PAGEIND was trading at 46804.25. The strike last trading price was 360, which was -350.00 lower than the previous day. The implied volatity was 24.73, the open interest changed by 12 which increased total open position to 58
On 9 Dec PAGEIND was trading at 46121.00. The strike last trading price was 710, which was 63.10 higher than the previous day. The implied volatity was 28.02, the open interest changed by -1 which decreased total open position to 45
On 6 Dec PAGEIND was trading at 46106.75. The strike last trading price was 646.9, which was -87.40 lower than the previous day. The implied volatity was 26.40, the open interest changed by -6 which decreased total open position to 46
On 5 Dec PAGEIND was trading at 45946.05. The strike last trading price was 734.3, which was -99.50 lower than the previous day. The implied volatity was 24.84, the open interest changed by 4 which increased total open position to 53
On 4 Dec PAGEIND was trading at 45933.35. The strike last trading price was 833.8, which was 66.40 higher than the previous day. The implied volatity was 26.42, the open interest changed by 9 which increased total open position to 49
On 3 Dec PAGEIND was trading at 46143.25. The strike last trading price was 767.4, which was -113.75 lower than the previous day. The implied volatity was 24.45, the open interest changed by 4 which increased total open position to 40
On 2 Dec PAGEIND was trading at 45864.95. The strike last trading price was 881.15, which was -257.40 lower than the previous day. The implied volatity was 25.20, the open interest changed by 34 which increased total open position to 36
On 29 Nov PAGEIND was trading at 44644.90. The strike last trading price was 1138.55, 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 28 Nov PAGEIND was trading at 44815.95. The strike last trading price was 1138.55, 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 1138.55, 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 26 Nov PAGEIND was trading at 45487.35. The strike last trading price was 1138.55, which was -1885.15 lower than the previous day. The implied volatity was 25.41, the open interest changed by 2 which increased total open position to 2
On 25 Nov PAGEIND was trading at 45488.10. The strike last trading price was 3023.7, which was 0.00 lower than the previous day. The implied volatity was 0.89, 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 3023.7, 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 21 Nov PAGEIND was trading at 44447.70. The strike last trading price was 3023.7, 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 20 Nov PAGEIND was trading at 44606.85. The strike last trading price was 3023.7, 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 19 Nov PAGEIND was trading at 44606.85. The strike last trading price was 3023.7, 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 18 Nov PAGEIND was trading at 44098.05. The strike last trading price was 3023.7, 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 14 Nov PAGEIND was trading at 45377.25. The strike last trading price was 3023.7, which was 0.00 lower than the previous day. The implied volatity was 0.54, 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 3023.7, which was 0.00 lower than the previous day. The implied volatity was 0.41, 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 3023.7, 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 5 Nov PAGEIND was trading at 43375.20. The strike last trading price was 3023.7, which was 3023.70 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
