PGEL

Pg Electroplast Ltd

567.1 +18.90 (3.45%)

L: 544.2 H: 575.95

Back to Option Chain

Historical option data for PGEL
12 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

PGEL 30-DEC-2025 440 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	567.10	105.5 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
11 Dec	548.20	105.5 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
10 Dec	540.15	105.5 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
9 Dec	556.45	105.5 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
8 Dec	529.60	105.5 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
5 Dec	553.90	105.5 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
4 Dec	579.05	105.5 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
2 Dec	587.20	105.5 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
1 Dec	592.50	105.5 ₹ 73,850	0 0.00	-	0 0	0 0	0 0

28 Nov	590.90	105.5 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
24 Nov	573.90	105.5 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
8 Oct	514.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	521.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	517.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	514.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Pg Electroplast Ltd - strike price 440 expiring on 30DEC2025

Delta for 440 CE is -

Historical price for 440 CE is as follows

On 12 Dec PGEL was trading at 567.10. The strike last trading price was 105.5, 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 11 Dec PGEL was trading at 548.20. The strike last trading price was 105.5, 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 10 Dec PGEL was trading at 540.15. The strike last trading price was 105.5, 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 9 Dec PGEL was trading at 556.45. The strike last trading price was 105.5, 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 8 Dec PGEL was trading at 529.60. The strike last trading price was 105.5, 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 5 Dec PGEL was trading at 553.90. The strike last trading price was 105.5, 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 Dec PGEL was trading at 579.05. The strike last trading price was 105.5, 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 2 Dec PGEL was trading at 587.20. The strike last trading price was 105.5, 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 Dec PGEL was trading at 592.50. The strike last trading price was 105.5, 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 28 Nov PGEL was trading at 590.90. The strike last trading price was 105.5, 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 24 Nov PGEL was trading at 573.90. The strike last trading price was 105.5, 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 8 Oct PGEL was trading at 514.70. 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 7 Oct PGEL was trading at 521.25. 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 6 Oct PGEL was trading at 517.20. 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 Oct PGEL was trading at 514.15. 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

PGEL 30DEC2025 440 PE
Delta: -0.01 Vega: 0.05 Theta: -0.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	567.10	0.35 ₹ 245	-0.3 -210.00	53.41	114 79,800	8 5,600	196 1,37,200
11 Dec	548.20	0.65 ₹ 455	-0.85 -595.00	51.64	68 47,600	-32 -22,400	188 1,31,600
10 Dec	540.15	1.45 ₹ 1,015	0.85 595.00	55.94	189 1,32,300	73 51,100	219 1,53,300
9 Dec	556.45	0.6 ₹ 420	-2.2 -1540.00	50.78	1,081 7,56,700	-205 -1,43,500	152 1,06,400
8 Dec	529.60	2.8 ₹ 1,960	1.8 1260.00	57.90	1,088 7,61,600	249 1,74,300	353 2,47,100
5 Dec	553.90	1 ₹ 700	0.8 560.00	51.01	133 93,100	94 65,800	104 72,800
4 Dec	579.05	0.2 ₹ 140	-0.1 -70.00	45.11	65 45,500	-55 -38,500	10 7,000
2 Dec	587.20	0.3 ₹ 210	0.05 35.00	47.95	30 21,000	-25 -17,500	67 46,900
1 Dec	592.50	0.25 ₹ 175	-0.25 -175.00	47.20	3 2,100	0 0	95 66,500
28 Nov	590.90	0.5 ₹ 350	-0.4 -280.00	49.02	102 71,400	93 65,100	95 66,500
24 Nov	573.90	0.9 ₹ 630	-35.6 -24920.00	46.66	6 4,200	1 700	1 700
8 Oct	514.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	521.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	517.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	514.15	0 ₹ 0	0 0.00	10.02	0 0	0 0	0 0

For Pg Electroplast Ltd - strike price 440 expiring on 30DEC2025

Delta for 440 PE is -0.01

Historical price for 440 PE is as follows

On 12 Dec PGEL was trading at 567.10. The strike last trading price was 0.35, which was -0.3 lower than the previous day. The implied volatity was 53.41, the open interest changed by 8 which increased total open position to 196

On 11 Dec PGEL was trading at 548.20. The strike last trading price was 0.65, which was -0.85 lower than the previous day. The implied volatity was 51.64, the open interest changed by -32 which decreased total open position to 188

On 10 Dec PGEL was trading at 540.15. The strike last trading price was 1.45, which was 0.85 higher than the previous day. The implied volatity was 55.94, the open interest changed by 73 which increased total open position to 219

On 9 Dec PGEL was trading at 556.45. The strike last trading price was 0.6, which was -2.2 lower than the previous day. The implied volatity was 50.78, the open interest changed by -205 which decreased total open position to 152

On 8 Dec PGEL was trading at 529.60. The strike last trading price was 2.8, which was 1.8 higher than the previous day. The implied volatity was 57.90, the open interest changed by 249 which increased total open position to 353

On 5 Dec PGEL was trading at 553.90. The strike last trading price was 1, which was 0.8 higher than the previous day. The implied volatity was 51.01, the open interest changed by 94 which increased total open position to 104

On 4 Dec PGEL was trading at 579.05. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 45.11, the open interest changed by -55 which decreased total open position to 10

On 2 Dec PGEL was trading at 587.20. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 47.95, the open interest changed by -25 which decreased total open position to 67

On 1 Dec PGEL was trading at 592.50. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 47.20, the open interest changed by 0 which decreased total open position to 95

On 28 Nov PGEL was trading at 590.90. The strike last trading price was 0.5, which was -0.4 lower than the previous day. The implied volatity was 49.02, the open interest changed by 93 which increased total open position to 95

On 24 Nov PGEL was trading at 573.90. The strike last trading price was 0.9, which was -35.6 lower than the previous day. The implied volatity was 46.66, the open interest changed by 1 which increased total open position to 1

On 3 Oct PGEL was trading at 514.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.02, the open interest changed by 0 which decreased total open position to 0

Related Pages for PGEL

PGEL

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD