PAGEIND
Page Industries Ltd
Historical option data for PAGEIND
21 Nov 2024 04:12 PM IST
| PAGEIND 28NOV2024 45500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 19.99
Theta: -39.25
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 44447.70 | 241.8 | -63.40 | 25.31 | 376 | 20 | 118 | |||
| 20 Nov | 44606.85 | 305.2 | 0.00 | 24.29 | 627 | -8 | 97 | |||
| 19 Nov | 44606.85 | 305.2 | 75.10 | 24.29 | 627 | -9 | 97 | |||
| 18 Nov | 44098.05 | 230.1 | -549.85 | 23.28 | 174 | 13 | 104 | |||
| 14 Nov | 45377.25 | 779.95 | -210.25 | 22.44 | 172 | 13 | 85 | |||
| 13 Nov | 45856.80 | 990.2 | -1635.30 | 16.82 | 75 | 8 | 70 | |||
| 12 Nov | 47107.20 | 2625.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 47345.30 | 2625.5 | 0.00 | 0.00 | 0 | -47 | 0 | |||
| 8 Nov | 48002.90 | 2625.5 | 1740.00 | 15.98 | 515 | -46 | 63 | |||
| 7 Nov | 45064.10 | 885.5 | -873.30 | 21.49 | 332 | 105 | 108 | |||
| 6 Nov | 44153.35 | 1758.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 43375.20 | 1758.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 43037.05 | 1758.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 1 Nov | 43399.70 | 1758.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 43163.80 | 1758.8 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 43256.40 | 1758.8 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 43352.50 | 1758.8 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 42493.50 | 1758.8 | 0.00 | - | 0 | 3 | 3 | |||
| 25 Oct | 43038.60 | 1758.8 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 43441.60 | 1758.8 | 0.00 | - | 0 | 0 | 3 | |||
| 23 Oct | 43145.25 | 1758.8 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 44061.15 | 1758.8 | 0.00 | - | 0 | 3 | 0 | |||
| 21 Oct | 44515.65 | 1758.8 | 847.40 | - | 3 | 0 | 0 | |||
| 18 Oct | 45570.65 | 911.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 46593.15 | 911.4 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 46257.70 | 911.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 45648.50 | 911.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 45370.15 | 911.4 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 44165.05 | 911.4 | - | 0 | 0 | 0 | ||||
For Page Industries Ltd - strike price 45500 expiring on 28NOV2024
Delta for 45500 CE is 0.26
Historical price for 45500 CE is as follows
On 21 Nov PAGEIND was trading at 44447.70. The strike last trading price was 241.8, which was -63.40 lower than the previous day. The implied volatity was 25.31, the open interest changed by 20 which increased total open position to 118
On 20 Nov PAGEIND was trading at 44606.85. The strike last trading price was 305.2, which was 0.00 lower than the previous day. The implied volatity was 24.29, the open interest changed by -8 which decreased total open position to 97
On 19 Nov PAGEIND was trading at 44606.85. The strike last trading price was 305.2, which was 75.10 higher than the previous day. The implied volatity was 24.29, the open interest changed by -9 which decreased total open position to 97
On 18 Nov PAGEIND was trading at 44098.05. The strike last trading price was 230.1, which was -549.85 lower than the previous day. The implied volatity was 23.28, the open interest changed by 13 which increased total open position to 104
On 14 Nov PAGEIND was trading at 45377.25. The strike last trading price was 779.95, which was -210.25 lower than the previous day. The implied volatity was 22.44, the open interest changed by 13 which increased total open position to 85
On 13 Nov PAGEIND was trading at 45856.80. The strike last trading price was 990.2, which was -1635.30 lower than the previous day. The implied volatity was 16.82, the open interest changed by 8 which increased total open position to 70
On 12 Nov PAGEIND was trading at 47107.20. The strike last trading price was 2625.5, 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 11 Nov PAGEIND was trading at 47345.30. The strike last trading price was 2625.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -47 which decreased total open position to 0
On 8 Nov PAGEIND was trading at 48002.90. The strike last trading price was 2625.5, which was 1740.00 higher than the previous day. The implied volatity was 15.98, the open interest changed by -46 which decreased total open position to 63
On 7 Nov PAGEIND was trading at 45064.10. The strike last trading price was 885.5, which was -873.30 lower than the previous day. The implied volatity was 21.49, the open interest changed by 105 which increased total open position to 108
On 6 Nov PAGEIND was trading at 44153.35. The strike last trading price was 1758.8, 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 5 Nov PAGEIND was trading at 43375.20. The strike last trading price was 1758.8, 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 4 Nov PAGEIND was trading at 43037.05. The strike last trading price was 1758.8, 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 1 Nov PAGEIND was trading at 43399.70. The strike last trading price was 1758.8, 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 31 Oct PAGEIND was trading at 43163.80. The strike last trading price was 1758.8, 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 1758.8, 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 1758.8, 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 1758.8, 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 1758.8, 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 1758.8, 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 1758.8, 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 1758.8, 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 1758.8, which was 847.40 higher 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 911.4, 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 16 Oct PAGEIND was trading at 46593.15. The strike last trading price was 911.4, 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 15 Oct PAGEIND was trading at 46257.70. The strike last trading price was 911.4, 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 14 Oct PAGEIND was trading at 45648.50. The strike last trading price was 911.4, 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 11 Oct PAGEIND was trading at 45370.15. The strike last trading price was 911.4, 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 10 Oct PAGEIND was trading at 44165.05. The strike last trading price was 911.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PAGEIND 28NOV2024 45500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.73
Vega: 20.42
Theta: -29.69
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 44447.70 | 1302 | 101.20 | 26.66 | 98 | 2 | 88 |
| 20 Nov | 44606.85 | 1200.8 | 0.00 | 21.15 | 21 | -8 | 86 |
| 19 Nov | 44606.85 | 1200.8 | -301.80 | 21.15 | 21 | -8 | 86 |
| 18 Nov | 44098.05 | 1502.6 | 725.60 | 23.15 | 58 | -16 | 102 |
| 14 Nov | 45377.25 | 777 | 144.65 | 21.53 | 79 | 12 | 118 |
| 13 Nov | 45856.80 | 632.35 | 282.35 | 24.81 | 269 | -4 | 106 |
| 12 Nov | 47107.20 | 350 | 50.00 | 26.00 | 37 | -18 | 116 |
| 11 Nov | 47345.30 | 300 | -1.15 | 25.45 | 340 | -2 | 134 |
| 8 Nov | 48002.90 | 301.15 | -1118.85 | 26.73 | 562 | 131 | 138 |
| 7 Nov | 45064.10 | 1420 | -1701.75 | 31.80 | 3 | 0 | 7 |
| 6 Nov | 44153.35 | 3121.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 43375.20 | 3121.75 | 0.00 | 0.00 | 0 | 7 | 0 |
| 4 Nov | 43037.05 | 3121.75 | -686.75 | 41.83 | 7 | 4 | 4 |
| 1 Nov | 43399.70 | 3808.5 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 43163.80 | 3808.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 43256.40 | 3808.5 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 43352.50 | 3808.5 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 42493.50 | 3808.5 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 43038.60 | 3808.5 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 43441.60 | 3808.5 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 43145.25 | 3808.5 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 44061.15 | 3808.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 44515.65 | 3808.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 45570.65 | 3808.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 46593.15 | 3808.5 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 46257.70 | 3808.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 45648.50 | 3808.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 45370.15 | 3808.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 44165.05 | 3808.5 | - | 0 | 0 | 0 | |
For Page Industries Ltd - strike price 45500 expiring on 28NOV2024
Delta for 45500 PE is -0.73
Historical price for 45500 PE is as follows
On 21 Nov PAGEIND was trading at 44447.70. The strike last trading price was 1302, which was 101.20 higher than the previous day. The implied volatity was 26.66, the open interest changed by 2 which increased total open position to 88
On 20 Nov PAGEIND was trading at 44606.85. The strike last trading price was 1200.8, which was 0.00 lower than the previous day. The implied volatity was 21.15, the open interest changed by -8 which decreased total open position to 86
On 19 Nov PAGEIND was trading at 44606.85. The strike last trading price was 1200.8, which was -301.80 lower than the previous day. The implied volatity was 21.15, the open interest changed by -8 which decreased total open position to 86
On 18 Nov PAGEIND was trading at 44098.05. The strike last trading price was 1502.6, which was 725.60 higher than the previous day. The implied volatity was 23.15, the open interest changed by -16 which decreased total open position to 102
On 14 Nov PAGEIND was trading at 45377.25. The strike last trading price was 777, which was 144.65 higher than the previous day. The implied volatity was 21.53, the open interest changed by 12 which increased total open position to 118
On 13 Nov PAGEIND was trading at 45856.80. The strike last trading price was 632.35, which was 282.35 higher than the previous day. The implied volatity was 24.81, the open interest changed by -4 which decreased total open position to 106
On 12 Nov PAGEIND was trading at 47107.20. The strike last trading price was 350, which was 50.00 higher than the previous day. The implied volatity was 26.00, the open interest changed by -18 which decreased total open position to 116
On 11 Nov PAGEIND was trading at 47345.30. The strike last trading price was 300, which was -1.15 lower than the previous day. The implied volatity was 25.45, the open interest changed by -2 which decreased total open position to 134
On 8 Nov PAGEIND was trading at 48002.90. The strike last trading price was 301.15, which was -1118.85 lower than the previous day. The implied volatity was 26.73, the open interest changed by 131 which increased total open position to 138
On 7 Nov PAGEIND was trading at 45064.10. The strike last trading price was 1420, which was -1701.75 lower than the previous day. The implied volatity was 31.80, the open interest changed by 0 which decreased total open position to 7
On 6 Nov PAGEIND was trading at 44153.35. The strike last trading price was 3121.75, 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 5 Nov PAGEIND was trading at 43375.20. The strike last trading price was 3121.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 4 Nov PAGEIND was trading at 43037.05. The strike last trading price was 3121.75, which was -686.75 lower than the previous day. The implied volatity was 41.83, the open interest changed by 4 which increased total open position to 4
On 1 Nov PAGEIND was trading at 43399.70. The strike last trading price was 3808.5, 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 3808.5, 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 3808.5, 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 3808.5, 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 3808.5, 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 3808.5, 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 3808.5, 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 3808.5, 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 3808.5, 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 3808.5, 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 3808.5, 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 3808.5, 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 3808.5, 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 3808.5, 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 3808.5, 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 3808.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
