PAGEIND
Page Industries Ltd
Historical option data for PAGEIND
20 Dec 2024 04:12 PM IST
| PAGEIND 26DEC2024 49000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 25.02
Theta: -40.20
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 48856.35 | 410 | -327.95 | 16.05 | 670 | -7 | 361 | |||
| 19 Dec | 49173.05 | 737.95 | 57.85 | 21.37 | 826 | 58 | 367 | |||
| 18 Dec | 49105.95 | 680.1 | -199.90 | 21.62 | 675 | -67 | 309 | |||
| 17 Dec | 49212.85 | 880 | -69.95 | 23.05 | 1,411 | -66 | 374 | |||
| 16 Dec | 49236.90 | 949.95 | 249.95 | 24.45 | 2,936 | -89 | 439 | |||
| 13 Dec | 48742.25 | 700 | 320.00 | 22.03 | 3,166 | 139 | 532 | |||
| 12 Dec | 47424.35 | 380 | 117.90 | 23.55 | 703 | -167 | 377 | |||
| 11 Dec | 47059.90 | 262.1 | -33.85 | 23.49 | 1,914 | 240 | 545 | |||
| 10 Dec | 46804.25 | 295.95 | 70.40 | 24.01 | 1,011 | -13 | 305 | |||
| 9 Dec | 46121.00 | 225.55 | 13.90 | 25.62 | 120 | 46 | 317 | |||
| 6 Dec | 46106.75 | 211.65 | -41.60 | 21.59 | 131 | 17 | 271 | |||
| 5 Dec | 45946.05 | 253.25 | 2.00 | 24.71 | 402 | 45 | 253 | |||
| 4 Dec | 45933.35 | 251.25 | -39.40 | 24.19 | 308 | 28 | 208 | |||
|
|
||||||||||
| 3 Dec | 46143.25 | 290.65 | 5.65 | 24.87 | 379 | -4 | 179 | |||
| 2 Dec | 45864.95 | 285 | 143.90 | 25.03 | 553 | 107 | 182 | |||
| 29 Nov | 44644.90 | 141.1 | -111.90 | 24.43 | 134 | 72 | 76 | |||
| 28 Nov | 44815.95 | 253 | -325.00 | 27.10 | 4 | 2 | 3 | |||
| 8 Nov | 48002.90 | 578 | 578.00 | 0.73 | 0 | 0 | 0 | |||
| 22 Oct | 44061.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 44515.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 45570.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 45463.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 46593.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 46257.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 45648.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 45370.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 44165.05 | 0 | - | 0 | 0 | 0 | ||||
For Page Industries Ltd - strike price 49000 expiring on 26DEC2024
Delta for 49000 CE is 0.51
Historical price for 49000 CE is as follows
On 20 Dec PAGEIND was trading at 48856.35. The strike last trading price was 410, which was -327.95 lower than the previous day. The implied volatity was 16.05, the open interest changed by -7 which decreased total open position to 361
On 19 Dec PAGEIND was trading at 49173.05. The strike last trading price was 737.95, which was 57.85 higher than the previous day. The implied volatity was 21.37, the open interest changed by 58 which increased total open position to 367
On 18 Dec PAGEIND was trading at 49105.95. The strike last trading price was 680.1, which was -199.90 lower than the previous day. The implied volatity was 21.62, the open interest changed by -67 which decreased total open position to 309
On 17 Dec PAGEIND was trading at 49212.85. The strike last trading price was 880, which was -69.95 lower than the previous day. The implied volatity was 23.05, the open interest changed by -66 which decreased total open position to 374
On 16 Dec PAGEIND was trading at 49236.90. The strike last trading price was 949.95, which was 249.95 higher than the previous day. The implied volatity was 24.45, the open interest changed by -89 which decreased total open position to 439
On 13 Dec PAGEIND was trading at 48742.25. The strike last trading price was 700, which was 320.00 higher than the previous day. The implied volatity was 22.03, the open interest changed by 139 which increased total open position to 532
On 12 Dec PAGEIND was trading at 47424.35. The strike last trading price was 380, which was 117.90 higher than the previous day. The implied volatity was 23.55, the open interest changed by -167 which decreased total open position to 377
On 11 Dec PAGEIND was trading at 47059.90. The strike last trading price was 262.1, which was -33.85 lower than the previous day. The implied volatity was 23.49, the open interest changed by 240 which increased total open position to 545
On 10 Dec PAGEIND was trading at 46804.25. The strike last trading price was 295.95, which was 70.40 higher than the previous day. The implied volatity was 24.01, the open interest changed by -13 which decreased total open position to 305
On 9 Dec PAGEIND was trading at 46121.00. The strike last trading price was 225.55, which was 13.90 higher than the previous day. The implied volatity was 25.62, the open interest changed by 46 which increased total open position to 317
On 6 Dec PAGEIND was trading at 46106.75. The strike last trading price was 211.65, which was -41.60 lower than the previous day. The implied volatity was 21.59, the open interest changed by 17 which increased total open position to 271
On 5 Dec PAGEIND was trading at 45946.05. The strike last trading price was 253.25, which was 2.00 higher than the previous day. The implied volatity was 24.71, the open interest changed by 45 which increased total open position to 253
On 4 Dec PAGEIND was trading at 45933.35. The strike last trading price was 251.25, which was -39.40 lower than the previous day. The implied volatity was 24.19, the open interest changed by 28 which increased total open position to 208
On 3 Dec PAGEIND was trading at 46143.25. The strike last trading price was 290.65, which was 5.65 higher than the previous day. The implied volatity was 24.87, the open interest changed by -4 which decreased total open position to 179
On 2 Dec PAGEIND was trading at 45864.95. The strike last trading price was 285, which was 143.90 higher than the previous day. The implied volatity was 25.03, the open interest changed by 107 which increased total open position to 182
On 29 Nov PAGEIND was trading at 44644.90. The strike last trading price was 141.1, which was -111.90 lower than the previous day. The implied volatity was 24.43, the open interest changed by 72 which increased total open position to 76
On 28 Nov PAGEIND was trading at 44815.95. The strike last trading price was 253, which was -325.00 lower than the previous day. The implied volatity was 27.10, the open interest changed by 2 which increased total open position to 3
On 8 Nov PAGEIND was trading at 48002.90. The strike last trading price was 578, which was 578.00 higher than the previous day. The implied volatity was 0.73, the open interest changed by 0 which decreased total open position to 0
On 22 Oct PAGEIND was trading at 44061.15. 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 21 Oct PAGEIND was trading at 44515.65. 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 18 Oct PAGEIND was trading at 45570.65. 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 17 Oct PAGEIND was trading at 45463.75. 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 Oct PAGEIND was trading at 46593.15. 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 15 Oct PAGEIND was trading at 46257.70. 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 14 Oct PAGEIND was trading at 45648.50. 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 11 Oct PAGEIND was trading at 45370.15. 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 10 Oct PAGEIND was trading at 44165.05. 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 26DEC2024 49000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 25.02
Theta: -48.02
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 48856.35 | 649 | 173.30 | 26.26 | 582 | -50 | 285 |
| 19 Dec | 49173.05 | 475.7 | -155.55 | 22.56 | 820 | 84 | 336 |
| 18 Dec | 49105.95 | 631.25 | 11.30 | 23.65 | 928 | -91 | 251 |
| 17 Dec | 49212.85 | 619.95 | -0.10 | 25.06 | 1,336 | 97 | 341 |
| 16 Dec | 49236.90 | 620.05 | -375.70 | 23.49 | 717 | 167 | 262 |
| 13 Dec | 48742.25 | 995.75 | -1158.20 | 23.95 | 205 | 91 | 97 |
| 12 Dec | 47424.35 | 2153.95 | 0.00 | 0.00 | 0 | 2 | 0 |
| 11 Dec | 47059.90 | 2153.95 | -779.05 | 23.92 | 3 | 2 | 6 |
| 10 Dec | 46804.25 | 2933 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 46121.00 | 2933 | 0.00 | 0.00 | 0 | 2 | 0 |
| 6 Dec | 46106.75 | 2933 | 27.20 | 33.43 | 3 | 0 | 2 |
| 5 Dec | 45946.05 | 2905.8 | -494.20 | 23.43 | 2 | 1 | 1 |
| 4 Dec | 45933.35 | 3400 | 0.00 | 0.00 | 0 | -1 | 0 |
| 3 Dec | 46143.25 | 3400 | 413.00 | 36.53 | 1 | 0 | 1 |
| 2 Dec | 45864.95 | 2987 | -313.00 | 20.21 | 5 | 0 | 4 |
| 29 Nov | 44644.90 | 3300 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 44815.95 | 3300 | -3361.10 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 48002.90 | 6661.1 | 6661.10 | - | 0 | 0 | 0 |
| 22 Oct | 44061.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 44515.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 45570.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 45463.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 46593.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 46257.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 45648.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 45370.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 44165.05 | 0 | - | 0 | 0 | 0 | |
For Page Industries Ltd - strike price 49000 expiring on 26DEC2024
Delta for 49000 PE is -0.49
Historical price for 49000 PE is as follows
On 20 Dec PAGEIND was trading at 48856.35. The strike last trading price was 649, which was 173.30 higher than the previous day. The implied volatity was 26.26, the open interest changed by -50 which decreased total open position to 285
On 19 Dec PAGEIND was trading at 49173.05. The strike last trading price was 475.7, which was -155.55 lower than the previous day. The implied volatity was 22.56, the open interest changed by 84 which increased total open position to 336
On 18 Dec PAGEIND was trading at 49105.95. The strike last trading price was 631.25, which was 11.30 higher than the previous day. The implied volatity was 23.65, the open interest changed by -91 which decreased total open position to 251
On 17 Dec PAGEIND was trading at 49212.85. The strike last trading price was 619.95, which was -0.10 lower than the previous day. The implied volatity was 25.06, the open interest changed by 97 which increased total open position to 341
On 16 Dec PAGEIND was trading at 49236.90. The strike last trading price was 620.05, which was -375.70 lower than the previous day. The implied volatity was 23.49, the open interest changed by 167 which increased total open position to 262
On 13 Dec PAGEIND was trading at 48742.25. The strike last trading price was 995.75, which was -1158.20 lower than the previous day. The implied volatity was 23.95, the open interest changed by 91 which increased total open position to 97
On 12 Dec PAGEIND was trading at 47424.35. The strike last trading price was 2153.95, 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 11 Dec PAGEIND was trading at 47059.90. The strike last trading price was 2153.95, which was -779.05 lower than the previous day. The implied volatity was 23.92, the open interest changed by 2 which increased total open position to 6
On 10 Dec PAGEIND was trading at 46804.25. The strike last trading price was 2933, 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 9 Dec PAGEIND was trading at 46121.00. The strike last trading price was 2933, 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 6 Dec PAGEIND was trading at 46106.75. The strike last trading price was 2933, which was 27.20 higher than the previous day. The implied volatity was 33.43, the open interest changed by 0 which decreased total open position to 2
On 5 Dec PAGEIND was trading at 45946.05. The strike last trading price was 2905.8, which was -494.20 lower than the previous day. The implied volatity was 23.43, the open interest changed by 1 which increased total open position to 1
On 4 Dec PAGEIND was trading at 45933.35. The strike last trading price was 3400, 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 3 Dec PAGEIND was trading at 46143.25. The strike last trading price was 3400, which was 413.00 higher than the previous day. The implied volatity was 36.53, the open interest changed by 0 which decreased total open position to 1
On 2 Dec PAGEIND was trading at 45864.95. The strike last trading price was 2987, which was -313.00 lower than the previous day. The implied volatity was 20.21, the open interest changed by 0 which decreased total open position to 4
On 29 Nov PAGEIND was trading at 44644.90. The strike last trading price was 3300, 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 3300, which was -3361.10 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 Nov PAGEIND was trading at 48002.90. The strike last trading price was 6661.1, which was 6661.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Oct PAGEIND was trading at 44061.15. 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 21 Oct PAGEIND was trading at 44515.65. 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 18 Oct PAGEIND was trading at 45570.65. 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 17 Oct PAGEIND was trading at 45463.75. 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 Oct PAGEIND was trading at 46593.15. 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 15 Oct PAGEIND was trading at 46257.70. 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 14 Oct PAGEIND was trading at 45648.50. 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 11 Oct PAGEIND was trading at 45370.15. 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 10 Oct PAGEIND was trading at 44165.05. 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
