PAGEIND
Page Industries Ltd
Historical option data for PAGEIND
21 Nov 2024 04:02 PM IST
| PAGEIND 28NOV2024 47000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.10
Vega: 10.47
Theta: -23.74
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 44447.70 | 82.3 | -23.20 | 30.21 | 336 | -49 | 394 | |||
|
|
||||||||||
| 20 Nov | 44606.85 | 105.5 | 0.00 | 27.79 | 1,016 | 63 | 446 | |||
| 19 Nov | 44606.85 | 105.5 | 16.10 | 27.79 | 1,016 | 66 | 446 | |||
| 18 Nov | 44098.05 | 89.4 | -195.60 | 27.72 | 764 | 155 | 378 | |||
| 14 Nov | 45377.25 | 285 | -85.00 | 23.20 | 318 | 33 | 222 | |||
| 13 Nov | 45856.80 | 370 | -428.65 | 19.16 | 817 | 35 | 203 | |||
| 12 Nov | 47107.20 | 798.65 | -271.35 | 16.17 | 432 | -52 | 169 | |||
| 11 Nov | 47345.30 | 1070 | -410.45 | 18.56 | 492 | -38 | 221 | |||
| 8 Nov | 48002.90 | 1480.45 | 1046.80 | 18.83 | 9,533 | -383 | 271 | |||
| 7 Nov | 45064.10 | 433.65 | 3.45 | 23.62 | 4,073 | 466 | 657 | |||
| 6 Nov | 44153.35 | 430.2 | -1.00 | 29.38 | 470 | 123 | 191 | |||
| 5 Nov | 43375.20 | 431.2 | 16.20 | 34.52 | 46 | 16 | 65 | |||
| 4 Nov | 43037.05 | 415 | 145.90 | 34.14 | 51 | 44 | 48 | |||
| 1 Nov | 43399.70 | 269.1 | -858.90 | 26.54 | 1 | 0 | 3 | |||
| 31 Oct | 43163.80 | 1128 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 43256.40 | 1128 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 43038.60 | 1128 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 45570.65 | 1128 | -372.00 | - | 1 | 0 | 2 | |||
| 17 Oct | 45463.75 | 1500 | 0.00 | - | 0 | 1 | 0 | |||
| 16 Oct | 46593.15 | 1500 | 300.00 | - | 1 | 0 | 1 | |||
| 15 Oct | 46257.70 | 1200 | 0.00 | - | 0 | 1 | 0 | |||
| 14 Oct | 45648.50 | 1200 | 1200.00 | - | 1 | 0 | 0 | |||
| 26 Sept | 42033.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 43017.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 43053.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 43015.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 43052.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 43381.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 43055.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 43363.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 43260.70 | 0 | - | 0 | 0 | 0 | ||||
For Page Industries Ltd - strike price 47000 expiring on 28NOV2024
Delta for 47000 CE is 0.10
Historical price for 47000 CE is as follows
On 21 Nov PAGEIND was trading at 44447.70. The strike last trading price was 82.3, which was -23.20 lower than the previous day. The implied volatity was 30.21, the open interest changed by -49 which decreased total open position to 394
On 20 Nov PAGEIND was trading at 44606.85. The strike last trading price was 105.5, which was 0.00 lower than the previous day. The implied volatity was 27.79, the open interest changed by 63 which increased total open position to 446
On 19 Nov PAGEIND was trading at 44606.85. The strike last trading price was 105.5, which was 16.10 higher than the previous day. The implied volatity was 27.79, the open interest changed by 66 which increased total open position to 446
On 18 Nov PAGEIND was trading at 44098.05. The strike last trading price was 89.4, which was -195.60 lower than the previous day. The implied volatity was 27.72, the open interest changed by 155 which increased total open position to 378
On 14 Nov PAGEIND was trading at 45377.25. The strike last trading price was 285, which was -85.00 lower than the previous day. The implied volatity was 23.20, the open interest changed by 33 which increased total open position to 222
On 13 Nov PAGEIND was trading at 45856.80. The strike last trading price was 370, which was -428.65 lower than the previous day. The implied volatity was 19.16, the open interest changed by 35 which increased total open position to 203
On 12 Nov PAGEIND was trading at 47107.20. The strike last trading price was 798.65, which was -271.35 lower than the previous day. The implied volatity was 16.17, the open interest changed by -52 which decreased total open position to 169
On 11 Nov PAGEIND was trading at 47345.30. The strike last trading price was 1070, which was -410.45 lower than the previous day. The implied volatity was 18.56, the open interest changed by -38 which decreased total open position to 221
On 8 Nov PAGEIND was trading at 48002.90. The strike last trading price was 1480.45, which was 1046.80 higher than the previous day. The implied volatity was 18.83, the open interest changed by -383 which decreased total open position to 271
On 7 Nov PAGEIND was trading at 45064.10. The strike last trading price was 433.65, which was 3.45 higher than the previous day. The implied volatity was 23.62, the open interest changed by 466 which increased total open position to 657
On 6 Nov PAGEIND was trading at 44153.35. The strike last trading price was 430.2, which was -1.00 lower than the previous day. The implied volatity was 29.38, the open interest changed by 123 which increased total open position to 191
On 5 Nov PAGEIND was trading at 43375.20. The strike last trading price was 431.2, which was 16.20 higher than the previous day. The implied volatity was 34.52, the open interest changed by 16 which increased total open position to 65
On 4 Nov PAGEIND was trading at 43037.05. The strike last trading price was 415, which was 145.90 higher than the previous day. The implied volatity was 34.14, the open interest changed by 44 which increased total open position to 48
On 1 Nov PAGEIND was trading at 43399.70. The strike last trading price was 269.1, which was -858.90 lower than the previous day. The implied volatity was 26.54, the open interest changed by 0 which decreased total open position to 3
On 31 Oct PAGEIND was trading at 43163.80. The strike last trading price was 1128, 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 1128, 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 1128, 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 1128, which was -372.00 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 1500, 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 1500, which was 300.00 higher 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 1200, 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 1200, which was 1200.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept PAGEIND was trading at 42033.20. 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 Sept PAGEIND was trading at 43017.65. 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 20 Sept PAGEIND was trading at 43053.00. 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 19 Sept PAGEIND was trading at 43015.20. 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 Sept PAGEIND was trading at 43052.00. 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 Sept PAGEIND was trading at 43381.00. 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 Sept PAGEIND was trading at 43055.60. 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 13 Sept PAGEIND was trading at 43363.55. 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 12 Sept PAGEIND was trading at 43260.70. 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 28NOV2024 47000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.93
Vega: 7.80
Theta: -2.50
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 44447.70 | 2575 | 752.50 | 26.14 | 5 | -2 | 218 |
| 20 Nov | 44606.85 | 1822.5 | 0.00 | - | 15 | -5 | 223 |
| 19 Nov | 44606.85 | 1822.5 | -1117.50 | - | 15 | -2 | 223 |
| 18 Nov | 44098.05 | 2940 | 1252.00 | 33.22 | 135 | -61 | 225 |
| 14 Nov | 45377.25 | 1688 | 16.95 | 18.54 | 8 | -4 | 286 |
| 13 Nov | 45856.80 | 1671.05 | 761.05 | 31.83 | 456 | -107 | 290 |
| 12 Nov | 47107.20 | 910 | 190.00 | 26.12 | 812 | -133 | 400 |
| 11 Nov | 47345.30 | 720 | 21.00 | 24.14 | 1,166 | -137 | 532 |
| 8 Nov | 48002.90 | 699 | -2706.65 | 26.27 | 4,223 | 686 | 689 |
| 7 Nov | 45064.10 | 3405.65 | -1862.50 | 57.77 | 4 | 1 | 1 |
| 6 Nov | 44153.35 | 5268.15 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 43375.20 | 5268.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 43037.05 | 5268.15 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 43399.70 | 5268.15 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 43163.80 | 5268.15 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 43256.40 | 5268.15 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 43038.60 | 5268.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 45570.65 | 5268.15 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 45463.75 | 5268.15 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 46593.15 | 5268.15 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 46257.70 | 5268.15 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 45648.50 | 5268.15 | 5268.15 | - | 0 | 0 | 0 |
| 26 Sept | 42033.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 43017.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 43053.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 43015.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 43052.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 43381.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 43055.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 43363.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 43260.70 | 0 | - | 0 | 0 | 0 | |
For Page Industries Ltd - strike price 47000 expiring on 28NOV2024
Delta for 47000 PE is -0.93
Historical price for 47000 PE is as follows
On 21 Nov PAGEIND was trading at 44447.70. The strike last trading price was 2575, which was 752.50 higher than the previous day. The implied volatity was 26.14, the open interest changed by -2 which decreased total open position to 218
On 20 Nov PAGEIND was trading at 44606.85. The strike last trading price was 1822.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 223
On 19 Nov PAGEIND was trading at 44606.85. The strike last trading price was 1822.5, which was -1117.50 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 223
On 18 Nov PAGEIND was trading at 44098.05. The strike last trading price was 2940, which was 1252.00 higher than the previous day. The implied volatity was 33.22, the open interest changed by -61 which decreased total open position to 225
On 14 Nov PAGEIND was trading at 45377.25. The strike last trading price was 1688, which was 16.95 higher than the previous day. The implied volatity was 18.54, the open interest changed by -4 which decreased total open position to 286
On 13 Nov PAGEIND was trading at 45856.80. The strike last trading price was 1671.05, which was 761.05 higher than the previous day. The implied volatity was 31.83, the open interest changed by -107 which decreased total open position to 290
On 12 Nov PAGEIND was trading at 47107.20. The strike last trading price was 910, which was 190.00 higher than the previous day. The implied volatity was 26.12, the open interest changed by -133 which decreased total open position to 400
On 11 Nov PAGEIND was trading at 47345.30. The strike last trading price was 720, which was 21.00 higher than the previous day. The implied volatity was 24.14, the open interest changed by -137 which decreased total open position to 532
On 8 Nov PAGEIND was trading at 48002.90. The strike last trading price was 699, which was -2706.65 lower than the previous day. The implied volatity was 26.27, the open interest changed by 686 which increased total open position to 689
On 7 Nov PAGEIND was trading at 45064.10. The strike last trading price was 3405.65, which was -1862.50 lower than the previous day. The implied volatity was 57.77, the open interest changed by 1 which increased total open position to 1
On 6 Nov PAGEIND was trading at 44153.35. The strike last trading price was 5268.15, 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 5268.15, 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 4 Nov PAGEIND was trading at 43037.05. The strike last trading price was 5268.15, 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 5268.15, 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 5268.15, 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 5268.15, 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 5268.15, 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 5268.15, 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 5268.15, 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 5268.15, 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 5268.15, 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 5268.15, which was 5268.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept PAGEIND was trading at 42033.20. 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 Sept PAGEIND was trading at 43017.65. 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 20 Sept PAGEIND was trading at 43053.00. 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 19 Sept PAGEIND was trading at 43015.20. 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 Sept PAGEIND was trading at 43052.00. 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 Sept PAGEIND was trading at 43381.00. 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 Sept PAGEIND was trading at 43055.60. 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 13 Sept PAGEIND was trading at 43363.55. 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 12 Sept PAGEIND was trading at 43260.70. 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
