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 460 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	567.10	94.2 ₹ 65,940	0 0.00	-	0 0	0 0	0 0
11 Dec	548.20	94.2 ₹ 65,940	0 0.00	-	0 0	0 0	0 0
10 Dec	540.15	94.2 ₹ 65,940	0 0.00	-	0 0	0 0	0 0
9 Dec	556.45	94.2 ₹ 65,940	0 0.00	-	0 0	0 0	0 0
8 Dec	529.60	94.2 ₹ 65,940	0 0.00	-	0 0	0 0	0 0
5 Dec	553.90	94.2 ₹ 65,940	0 0.00	-	0 0	0 0	0 0
4 Dec	579.05	94.2 ₹ 65,940	0 0.00	-	0 0	0 0	0 0
3 Dec	572.10	94.2 ₹ 65,940	0 0.00	-	0 0	0 0	0 0
2 Dec	587.20	94.2 ₹ 65,940	0 0.00	-	0 0	0 0	0 0
1 Dec	592.50	94.2 ₹ 65,940	0 0.00	-	0 0	0 0	0 0
28 Nov	590.90	94.2 ₹ 65,940	0 0.00	-	0 0	0 0	0 0
27 Nov	585.50	94.2 ₹ 65,940	0 0.00	-	0 0	0 0	0 0
26 Nov	604.20	94.2 ₹ 65,940	0 0.00	-	0 0	0 0	0 0
25 Nov	570.35	94.2 ₹ 65,940	0 0.00	-	0 0	0 0	0 0
24 Nov	573.90	94.2 ₹ 65,940	0 0.00	-	0 0	0 0	0 0
21 Nov	591.40	94.2 ₹ 65,940	0 0.00	-	0 0	0 0	0 0
20 Nov	590.55	94.2 ₹ 65,940	0 0.00	-	0 0	0 0	0 0
19 Nov	579.80	94.2 ₹ 65,940	0 0.00	-	0 0	0 0	0 0
18 Nov	582.90	94.2 ₹ 65,940	0 0.00	-	0 0	0 0	0 0
17 Nov	580.35	94.2 ₹ 65,940	0 0.00	-	0 0	0 0	0 0
14 Nov	578.10	94.2 ₹ 65,940	0 0.00	-	0 0	0 0	0 0
13 Nov	559.45	94.2 ₹ 65,940	0 0.00	-	0 0	0 0	0 0
9 Oct	553.15	0 ₹ 0	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 460 expiring on 30DEC2025

Delta for 460 CE is -

Historical price for 460 CE is as follows

On 12 Dec PGEL was trading at 567.10. The strike last trading price was 94.2, 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 94.2, 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 94.2, 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 94.2, 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 94.2, 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 94.2, 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 94.2, 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 Dec PGEL was trading at 572.10. The strike last trading price was 94.2, 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 94.2, 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 94.2, 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 94.2, 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 27 Nov PGEL was trading at 585.50. The strike last trading price was 94.2, 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 26 Nov PGEL was trading at 604.20. The strike last trading price was 94.2, 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 25 Nov PGEL was trading at 570.35. The strike last trading price was 94.2, 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 94.2, 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 21 Nov PGEL was trading at 591.40. The strike last trading price was 94.2, 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 20 Nov PGEL was trading at 590.55. The strike last trading price was 94.2, 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 19 Nov PGEL was trading at 579.80. The strike last trading price was 94.2, 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 18 Nov PGEL was trading at 582.90. The strike last trading price was 94.2, 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 17 Nov PGEL was trading at 580.35. The strike last trading price was 94.2, 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 14 Nov PGEL was trading at 578.10. The strike last trading price was 94.2, 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 13 Nov PGEL was trading at 559.45. The strike last trading price was 94.2, 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 Oct PGEL was trading at 553.15. 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 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 460 PE
Delta: -0.02 Vega: 0.07 Theta: -0.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	567.10	0.55 ₹ 385	-0.55 -385.00	48.45	36 25,200	-14 -9,800	236 1,65,200
11 Dec	548.20	1.1 ₹ 770	-1.4 -980.00	46.91	68 47,600	-1 -700	250 1,75,000
10 Dec	540.15	2.6 ₹ 1,820	1.6 1120.00	53.10	183 1,28,100	-28 -19,600	251 1,75,700
9 Dec	556.45	1.05 ₹ 735	-3.2 -2240.00	47.09	477 3,33,900	7 4,900	280 1,96,000
8 Dec	529.60	4.05 ₹ 2,835	2.55 1785.00	52.73	1,072 7,50,400	208 1,45,600	273 1,91,100
5 Dec	553.90	1.4 ₹ 980	1.05 735.00	45.91	141 98,700	45 31,500	63 44,100
4 Dec	579.05	0.35 ₹ 245	-0.45 -315.00	41.80	120 84,000	0 0	94 65,800
3 Dec	572.10	0.8 ₹ 560	0.15 105.00	44.97	81 56,700	76 53,200	94 65,800
2 Dec	587.20	0.65 ₹ 455	0.1 70.00	-	0 0	0 0	0 0
1 Dec	592.50	0.65 ₹ 455	0.1 70.00	-	0 0	0 0	0 0
28 Nov	590.90	0.65 ₹ 455	0.1 70.00	-	0 0	3 2,100	0 0
27 Nov	585.50	0.65 ₹ 455	0.1 70.00	42.45	16 11,200	5 3,500	20 14,000
26 Nov	604.20	0.55 ₹ 385	-0.6 -420.00	45.66	35 24,500	-16 -11,200	16 11,200
25 Nov	570.35	1.15 ₹ 805	-0.1 -70.00	41.78	9 6,300	3 2,100	30 21,000
24 Nov	573.90	1.25 ₹ 875	-0.1 -70.00	42.67	21 14,700	3 2,100	28 19,600
21 Nov	591.40	1.35 ₹ 945	-0.05 -35.00	46.35	13 9,100	-1 -700	26 18,200
20 Nov	590.55	1.35 ₹ 945	-0.05 -35.00	45.81	34 23,800	-8 -5,600	28 19,600
19 Nov	579.80	1.4 ₹ 980	0 0.00	43.02	4 2,800	0 0	35 24,500
18 Nov	582.90	1.4 ₹ 980	-0.1 -70.00	42.90	3 2,100	1 700	36 25,200
17 Nov	580.35	1.5 ₹ 1,050	-0.75 -525.00	42.78	12 8,400	6 4,200	34 23,800
14 Nov	578.10	2.25 ₹ 1,575	-4.15 -2905.00	45.05	39 27,300	21 14,700	28 19,600
13 Nov	559.45	6.45 ₹ 4,515	-1.5 -1050.00	52.93	61 42,700	9 6,300	10 7,000
9 Oct	553.15	44.95 ₹ 31,465	0 0.00	-	0 0	0 0	0 0
8 Oct	514.70	44.95 ₹ 31,465	0 0.00	-	0 0	0 0	0 0
7 Oct	521.25	44.95 ₹ 31,465	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	7.29	0 0	0 0	0 0

For Pg Electroplast Ltd - strike price 460 expiring on 30DEC2025

Delta for 460 PE is -0.02

Historical price for 460 PE is as follows

On 12 Dec PGEL was trading at 567.10. The strike last trading price was 0.55, which was -0.55 lower than the previous day. The implied volatity was 48.45, the open interest changed by -14 which decreased total open position to 236

On 11 Dec PGEL was trading at 548.20. The strike last trading price was 1.1, which was -1.4 lower than the previous day. The implied volatity was 46.91, the open interest changed by -1 which decreased total open position to 250

On 10 Dec PGEL was trading at 540.15. The strike last trading price was 2.6, which was 1.6 higher than the previous day. The implied volatity was 53.10, the open interest changed by -28 which decreased total open position to 251

On 9 Dec PGEL was trading at 556.45. The strike last trading price was 1.05, which was -3.2 lower than the previous day. The implied volatity was 47.09, the open interest changed by 7 which increased total open position to 280

On 8 Dec PGEL was trading at 529.60. The strike last trading price was 4.05, which was 2.55 higher than the previous day. The implied volatity was 52.73, the open interest changed by 208 which increased total open position to 273

On 5 Dec PGEL was trading at 553.90. The strike last trading price was 1.4, which was 1.05 higher than the previous day. The implied volatity was 45.91, the open interest changed by 45 which increased total open position to 63

On 4 Dec PGEL was trading at 579.05. The strike last trading price was 0.35, which was -0.45 lower than the previous day. The implied volatity was 41.80, the open interest changed by 0 which decreased total open position to 94

On 3 Dec PGEL was trading at 572.10. The strike last trading price was 0.8, which was 0.15 higher than the previous day. The implied volatity was 44.97, the open interest changed by 76 which increased total open position to 94

On 2 Dec PGEL was trading at 587.20. The strike last trading price was 0.65, which was 0.1 higher 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 0.65, which was 0.1 higher 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 0.65, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 27 Nov PGEL was trading at 585.50. The strike last trading price was 0.65, which was 0.1 higher than the previous day. The implied volatity was 42.45, the open interest changed by 5 which increased total open position to 20

On 26 Nov PGEL was trading at 604.20. The strike last trading price was 0.55, which was -0.6 lower than the previous day. The implied volatity was 45.66, the open interest changed by -16 which decreased total open position to 16

On 25 Nov PGEL was trading at 570.35. The strike last trading price was 1.15, which was -0.1 lower than the previous day. The implied volatity was 41.78, the open interest changed by 3 which increased total open position to 30

On 24 Nov PGEL was trading at 573.90. The strike last trading price was 1.25, which was -0.1 lower than the previous day. The implied volatity was 42.67, the open interest changed by 3 which increased total open position to 28

On 21 Nov PGEL was trading at 591.40. The strike last trading price was 1.35, which was -0.05 lower than the previous day. The implied volatity was 46.35, the open interest changed by -1 which decreased total open position to 26

On 20 Nov PGEL was trading at 590.55. The strike last trading price was 1.35, which was -0.05 lower than the previous day. The implied volatity was 45.81, the open interest changed by -8 which decreased total open position to 28

On 19 Nov PGEL was trading at 579.80. The strike last trading price was 1.4, which was 0 lower than the previous day. The implied volatity was 43.02, the open interest changed by 0 which decreased total open position to 35

On 18 Nov PGEL was trading at 582.90. The strike last trading price was 1.4, which was -0.1 lower than the previous day. The implied volatity was 42.90, the open interest changed by 1 which increased total open position to 36

On 17 Nov PGEL was trading at 580.35. The strike last trading price was 1.5, which was -0.75 lower than the previous day. The implied volatity was 42.78, the open interest changed by 6 which increased total open position to 34

On 14 Nov PGEL was trading at 578.10. The strike last trading price was 2.25, which was -4.15 lower than the previous day. The implied volatity was 45.05, the open interest changed by 21 which increased total open position to 28

On 13 Nov PGEL was trading at 559.45. The strike last trading price was 6.45, which was -1.5 lower than the previous day. The implied volatity was 52.93, the open interest changed by 9 which increased total open position to 10

On 9 Oct PGEL was trading at 553.15. The strike last trading price was 44.95, 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 44.95, 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 44.95, 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 7.29, 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