PAGEIND
Page Industries Ltd
Historical option data for PAGEIND
22 Apr 2025 04:12 PM IST
| PAGEIND 24APR2025 49000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 1.11
Theta: -12.81
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 22 Apr | 45330.00 | 6.75 | -12.1 | 45.69 | 387 | -107 | 270 | |||
| 21 Apr | 45470.00 | 18.85 | -5.05 | 43.14 | 81 | 10 | 377 | |||
| 17 Apr | 44855.00 | 24.9 | -4.05 | 32.13 | 149 | 67 | 352 | |||
| 16 Apr | 44930.00 | 23.05 | -19.1 | 30.25 | 188 | -60 | 286 | |||
| 15 Apr | 45210.00 | 40.35 | -22.2 | 30.78 | 1,740 | 13 | 346 | |||
| 11 Apr | 44481.40 | 62 | 36.9 | 32.41 | 188 | 27 | 333 | |||
| 9 Apr | 42739.45 | 25.1 | 5.1 | 34.14 | 3 | 0 | 307 | |||
| 8 Apr | 41822.00 | 20 | -2 | 34.68 | 11 | 0 | 311 | |||
| 7 Apr | 41304.45 | 22 | -10.95 | 35.78 | 19 | -2 | 316 | |||
|
|
||||||||||
| 4 Apr | 42309.80 | 32.95 | -30.15 | 30.29 | 33 | -21 | 317 | |||
| 3 Apr | 43489.15 | 70 | 13.2 | 29.85 | 165 | -51 | 337 | |||
| 2 Apr | 42991.60 | 65 | 29.95 | 29.51 | 99 | 44 | 388 | |||
| 1 Apr | 42006.10 | 35.3 | -28.2 | 30.44 | 122 | -6 | 345 | |||
| 28 Mar | 42693.75 | 67.95 | 40.95 | 26.95 | 1,430 | 342 | 351 | |||
| 27 Mar | 43891.45 | 27 | -74 | 19.01 | 1 | 0 | 9 | |||
| 25 Mar | 42925.60 | 101 | -962 | 28.87 | 18 | 9 | 9 | |||
| 5 Feb | 45795.15 | 0 | 0 | 2.14 | 0 | 0 | 0 | |||
| 4 Feb | 46907.25 | 0 | 0 | 1.17 | 0 | 0 | 0 | |||
| 3 Feb | 47278.75 | 0 | 0 | 0.63 | 0 | 0 | 0 | |||
| 1 Feb | 46572.75 | 0 | 0 | 1.47 | 0 | 0 | 0 | |||
For Page Industries Ltd - strike price 49000 expiring on 24APR2025
Delta for 49000 CE is 0.01
Historical price for 49000 CE is as follows
On 22 Apr PAGEIND was trading at 45330.00. The strike last trading price was 6.75, which was -12.1 lower than the previous day. The implied volatity was 45.69, the open interest changed by -107 which decreased total open position to 270
On 21 Apr PAGEIND was trading at 45470.00. The strike last trading price was 18.85, which was -5.05 lower than the previous day. The implied volatity was 43.14, the open interest changed by 10 which increased total open position to 377
On 17 Apr PAGEIND was trading at 44855.00. The strike last trading price was 24.9, which was -4.05 lower than the previous day. The implied volatity was 32.13, the open interest changed by 67 which increased total open position to 352
On 16 Apr PAGEIND was trading at 44930.00. The strike last trading price was 23.05, which was -19.1 lower than the previous day. The implied volatity was 30.25, the open interest changed by -60 which decreased total open position to 286
On 15 Apr PAGEIND was trading at 45210.00. The strike last trading price was 40.35, which was -22.2 lower than the previous day. The implied volatity was 30.78, the open interest changed by 13 which increased total open position to 346
On 11 Apr PAGEIND was trading at 44481.40. The strike last trading price was 62, which was 36.9 higher than the previous day. The implied volatity was 32.41, the open interest changed by 27 which increased total open position to 333
On 9 Apr PAGEIND was trading at 42739.45. The strike last trading price was 25.1, which was 5.1 higher than the previous day. The implied volatity was 34.14, the open interest changed by 0 which decreased total open position to 307
On 8 Apr PAGEIND was trading at 41822.00. The strike last trading price was 20, which was -2 lower than the previous day. The implied volatity was 34.68, the open interest changed by 0 which decreased total open position to 311
On 7 Apr PAGEIND was trading at 41304.45. The strike last trading price was 22, which was -10.95 lower than the previous day. The implied volatity was 35.78, the open interest changed by -2 which decreased total open position to 316
On 4 Apr PAGEIND was trading at 42309.80. The strike last trading price was 32.95, which was -30.15 lower than the previous day. The implied volatity was 30.29, the open interest changed by -21 which decreased total open position to 317
On 3 Apr PAGEIND was trading at 43489.15. The strike last trading price was 70, which was 13.2 higher than the previous day. The implied volatity was 29.85, the open interest changed by -51 which decreased total open position to 337
On 2 Apr PAGEIND was trading at 42991.60. The strike last trading price was 65, which was 29.95 higher than the previous day. The implied volatity was 29.51, the open interest changed by 44 which increased total open position to 388
On 1 Apr PAGEIND was trading at 42006.10. The strike last trading price was 35.3, which was -28.2 lower than the previous day. The implied volatity was 30.44, the open interest changed by -6 which decreased total open position to 345
On 28 Mar PAGEIND was trading at 42693.75. The strike last trading price was 67.95, which was 40.95 higher than the previous day. The implied volatity was 26.95, the open interest changed by 342 which increased total open position to 351
On 27 Mar PAGEIND was trading at 43891.45. The strike last trading price was 27, which was -74 lower than the previous day. The implied volatity was 19.01, the open interest changed by 0 which decreased total open position to 9
On 25 Mar PAGEIND was trading at 42925.60. The strike last trading price was 101, which was -962 lower than the previous day. The implied volatity was 28.87, the open interest changed by 9 which increased total open position to 9
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 2.14, 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 1.17, 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 0.63, 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 1.47, the open interest changed by 0 which decreased total open position to 0
| PAGEIND 24APR2025 49000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.96
Vega: 2.89
Theta: -30.22
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 22 Apr | 45330.00 | 3720 | -490.4 | 59.68 | 1 | 0 | 8 |
| 21 Apr | 45470.00 | 4210.4 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Apr | 44855.00 | 4210.4 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Apr | 44930.00 | 4210.4 | 0 | 0.00 | 0 | 1 | 0 |
| 15 Apr | 45210.00 | 4210.4 | -1089.6 | 53.12 | 8 | -3 | 7 |
| 11 Apr | 44481.40 | 5300 | -2856.1 | 72.01 | 3 | 0 | 10 |
| 9 Apr | 42739.45 | 8156.1 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 41822.00 | 8156.1 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 41304.45 | 8156.1 | 1754.1 | 84.48 | 1 | 0 | 10 |
| 4 Apr | 42309.80 | 6402 | -598 | 42.18 | 1 | 0 | 10 |
| 3 Apr | 43489.15 | 7000 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 42991.60 | 7000 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 42006.10 | 7000 | 0 | 0.00 | 0 | 1 | 0 |
| 28 Mar | 42693.75 | 7000 | 0 | 0.00 | 0 | 1 | 0 |
| 27 Mar | 43891.45 | 7000 | 900 | 79.07 | 1 | 0 | 9 |
| 25 Mar | 42925.60 | 6100 | 1155.65 | 39.65 | 9 | 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 49000 expiring on 24APR2025
Delta for 49000 PE is -0.96
Historical price for 49000 PE is as follows
On 22 Apr PAGEIND was trading at 45330.00. The strike last trading price was 3720, which was -490.4 lower than the previous day. The implied volatity was 59.68, the open interest changed by 0 which decreased total open position to 8
On 21 Apr PAGEIND was trading at 45470.00. The strike last trading price was 4210.4, 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 17 Apr PAGEIND was trading at 44855.00. The strike last trading price was 4210.4, 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 16 Apr PAGEIND was trading at 44930.00. The strike last trading price was 4210.4, 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 15 Apr PAGEIND was trading at 45210.00. The strike last trading price was 4210.4, which was -1089.6 lower than the previous day. The implied volatity was 53.12, the open interest changed by -3 which decreased total open position to 7
On 11 Apr PAGEIND was trading at 44481.40. The strike last trading price was 5300, which was -2856.1 lower than the previous day. The implied volatity was 72.01, the open interest changed by 0 which decreased total open position to 10
On 9 Apr PAGEIND was trading at 42739.45. The strike last trading price was 8156.1, 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 8156.1, 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 8156.1, which was 1754.1 higher than the previous day. The implied volatity was 84.48, the open interest changed by 0 which decreased total open position to 10
On 4 Apr PAGEIND was trading at 42309.80. The strike last trading price was 6402, which was -598 lower than the previous day. The implied volatity was 42.18, the open interest changed by 0 which decreased total open position to 10
On 3 Apr PAGEIND was trading at 43489.15. The strike last trading price was 7000, 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 2 Apr PAGEIND was trading at 42991.60. The strike last trading price was 7000, 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 1 Apr PAGEIND was trading at 42006.10. The strike last trading price was 7000, 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 28 Mar PAGEIND was trading at 42693.75. The strike last trading price was 7000, 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 7000, which was 900 higher than the previous day. The implied volatity was 79.07, the open interest changed by 0 which decreased total open position to 9
On 25 Mar PAGEIND was trading at 42925.60. The strike last trading price was 6100, which was 1155.65 higher than the previous day. The implied volatity was 39.65, 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
