Historical option data for PGEL
20 May 2026 04:10 PM IST
| PGEL 26-May-2026 (5d) 470 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 0
Theta: -1.05
Gamma: 0.01192
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 461.85 | 9.85 | -7.25 (-42.40%) | 54.03 | 4,368 | -180 | 2,017 | |||||||||
| 19 May | 466.15 | 17 | 5.4 (46.55%) | 72.54 | 6,221 | 1,787 | 2,189 | |||||||||
| 18 May | 458.60 | 11.8 | -18.8 (-61.44%) | 58.16 | 1,812 | 368 | 409 | |||||||||
| 15 May | 487.10 | 30.9 | -4.3 (-12.22%) | 63.45 | 9 | -2 | 39 | |||||||||
| 14 May | 491.75 | 35.3 | -9.2 (-20.67%) | 62.02 | 111 | 23 | 41 | |||||||||
| 13 May | 495.50 | 44.5 | 7.8 (21.25%) | 0 | 16 | 8 | 18 | |||||||||
| 12 May | 493.90 | 37.85 | -63.95 (-62.82%) | 0 | 15 | 8 | 9 | |||||||||
| 11 May | 510.40 | 101.8 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 8 May | 530.35 | 101.8 | -0.9 (-0.88%) | - | 0 | 0 | 1 | |||||||||
| 7 May | 535.50 | 101.8 | -0.9 (-0.88%) | - | 0 | 0 | 1 | |||||||||
| 6 May | 544.50 | 101.8 | -0.9 (-0.88%) | - | 0 | 0 | 1 | |||||||||
| 5 May | 532.35 | 101.8 | -0.9 (-0.88%) | - | 0 | 0 | 1 | |||||||||
| 4 May | 534.50 | 101.8 | -0.9 (-0.88%) | - | 0 | 0 | 1 | |||||||||
| 30 Apr | 534.00 | 101.8 | -0.9 (-0.88%) | - | 0 | 0 | 1 | |||||||||
| 29 Apr | 550.75 | 101.8 | -0.9 (-0.88%) | 54.7 | 0 | 0 | 1 | |||||||||
| 28 Apr | 563.05 | 101.8 | 51.85 (103.80%) | 54.7 | 1 | 0 | 0 | |||||||||
| 27 Apr | 564.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 547.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 550.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 568.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 562.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 559.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 561.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 557.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 537.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 486.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 486.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 479.80 | 49.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 482.35 | 49.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 440.65 | 49.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 451.65 | 49.95 | 0 (0.00%) | 2.48 | 0 | 0 | 0 | |||||||||
| 2 Apr | 454.45 | 49.95 | 0 (0.00%) | 1.39 | 0 | 0 | 0 | |||||||||
For Pg Electroplast Ltd - strike price 470 expiring on 26MAY2026
Delta for 470 CE is 0.43
Historical price for 470 CE is as follows
On 20 May PGEL was trading at 461.85. The strike last trading price was 9.85, which was -7.25 lower than the previous day. The implied volatity was 54.03, the open interest changed by -180 which decreased total open position to 2017
On 19 May PGEL was trading at 466.15. The strike last trading price was 17, which was 5.4 higher than the previous day. The implied volatity was 72.54, the open interest changed by 1787 which increased total open position to 2189
On 18 May PGEL was trading at 458.60. The strike last trading price was 11.8, which was -18.8 lower than the previous day. The implied volatity was 58.16, the open interest changed by 368 which increased total open position to 409
On 15 May PGEL was trading at 487.10. The strike last trading price was 30.9, which was -4.3 lower than the previous day. The implied volatity was 63.45, the open interest changed by -2 which decreased total open position to 39
On 14 May PGEL was trading at 491.75. The strike last trading price was 35.3, which was -9.2 lower than the previous day. The implied volatity was 62.02, the open interest changed by 23 which increased total open position to 41
On 13 May PGEL was trading at 495.50. The strike last trading price was 44.5, which was 7.8 higher than the previous day. The implied volatity was 0, the open interest changed by 8 which increased total open position to 18
On 12 May PGEL was trading at 493.90. The strike last trading price was 37.85, which was -63.95 lower than the previous day. The implied volatity was 0, the open interest changed by 8 which increased total open position to 9
On 11 May PGEL was trading at 510.40. The strike last trading price was 101.8, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 8 May PGEL was trading at 530.35. The strike last trading price was 101.8, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 May PGEL was trading at 535.50. The strike last trading price was 101.8, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May PGEL was trading at 544.50. The strike last trading price was 101.8, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 May PGEL was trading at 532.35. The strike last trading price was 101.8, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 May PGEL was trading at 534.50. The strike last trading price was 101.8, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Apr PGEL was trading at 534.00. The strike last trading price was 101.8, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Apr PGEL was trading at 550.75. The strike last trading price was 101.8, which was -0.9 lower than the previous day. The implied volatity was 54.7, the open interest changed by 0 which decreased total open position to 1
On 28 Apr PGEL was trading at 563.05. The strike last trading price was 101.8, which was 51.85 higher than the previous day. The implied volatity was 54.7, the open interest changed by 0 which decreased total open position to 0
On 27 Apr PGEL was trading at 564.50. 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 24 Apr PGEL was trading at 547.15. 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 23 Apr PGEL was trading at 550.50. 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 22 Apr PGEL was trading at 568.65. 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 21 Apr PGEL was trading at 562.15. 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 20 Apr PGEL was trading at 559.05. 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 17 Apr PGEL was trading at 561.40. 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 16 Apr PGEL was trading at 557.65. 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 15 Apr PGEL was trading at 537.90. 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 13 Apr PGEL was trading at 486.85. 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 10 Apr PGEL was trading at 486.75. 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 9 Apr PGEL was trading at 479.80. The strike last trading price was 49.95, 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 Apr PGEL was trading at 482.35. The strike last trading price was 49.95, 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 Apr PGEL was trading at 440.65. The strike last trading price was 49.95, 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 6 Apr PGEL was trading at 451.65. The strike last trading price was 49.95, which was 0 lower than the previous day. The implied volatity was 2.48, the open interest changed by 0 which decreased total open position to 0
On 2 Apr PGEL was trading at 454.45. The strike last trading price was 49.95, which was 0 lower than the previous day. The implied volatity was 1.39, the open interest changed by 0 which decreased total open position to 0
| PGEL 26-May-2026 (5d) 470 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.6
Vega: 0
Theta: -0.77
Gamma: 0.01455
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 461.85 | 14.8 | -4.1 (-21.69%) | 43.69 | 1,062 | -209 | 659 |
| 19 May | 466.15 | 20.3 | -1.85 (-8.35%) | 68.04 | 1,813 | 335 | 860 |
| 18 May | 458.60 | 21.55 | 8.7 (67.70%) | 57.46 | 2,012 | 324 | 524 |
| 15 May | 487.10 | 13.05 | 2 (18.10%) | 61.88 | 240 | 16 | 201 |
| 14 May | 491.75 | 10.7 | -0.75 (-6.55%) | 56.84 | 368 | 15 | 188 |
| 13 May | 495.50 | 11.7 | 0.45 (4.00%) | 0 | 198 | 6 | 180 |
| 12 May | 493.90 | 10.6 | 2.5 (30.86%) | 0 | 192 | 25 | 174 |
| 11 May | 510.40 | 8.2 | 3.25 (65.66%) | 0 | 50 | -8 | 149 |
| 8 May | 530.35 | 4.9 | -0.05 (-1.01%) | 54.34 | 56 | 6 | 158 |
| 7 May | 535.50 | 4.85 | 1.45 (42.65%) | 55.39 | 36 | -12 | 152 |
| 6 May | 544.50 | 3.4 | -2.3 (-40.35%) | 52.91 | 68 | 32 | 160 |
| 5 May | 532.35 | 5.7 | -0.4 (-6.56%) | 54.6 | 21 | 3 | 127 |
| 4 May | 534.50 | 6 | -1 (-14.29%) | 55.45 | 61 | -8 | 124 |
| 30 Apr | 534.00 | 6.8 | 0.35 (5.43%) | 53.62 | 257 | -2 | 130 |
| 29 Apr | 550.75 | 6.4 | 0.25 (4.07%) | 56.85 | 208 | 126 | 132 |
| 28 Apr | 563.05 | 6.15 | -38.7 (-86.29%) | 62.16 | 10 | 5 | 5 |
| 27 Apr | 564.50 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 547.15 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 550.50 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 568.65 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 562.15 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 559.05 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 561.40 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 557.65 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 537.90 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 486.85 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 486.75 | 0 | 0 (0.00%) | 4.44 | 0 | 0 | 0 |
| 9 Apr | 479.80 | 44.85 | 0 (0.00%) | 3.4 | 0 | 0 | 0 |
| 8 Apr | 482.35 | 44.85 | 0 (0.00%) | 3.18 | 0 | 0 | 0 |
| 7 Apr | 440.65 | 44.85 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 451.65 | 44.85 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 454.45 | 44.85 | 0 (0.00%) | - | 0 | 0 | 0 |
For Pg Electroplast Ltd - strike price 470 expiring on 26MAY2026
Delta for 470 PE is -0.6
Historical price for 470 PE is as follows
On 20 May PGEL was trading at 461.85. The strike last trading price was 14.8, which was -4.1 lower than the previous day. The implied volatity was 43.69, the open interest changed by -209 which decreased total open position to 659
On 19 May PGEL was trading at 466.15. The strike last trading price was 20.3, which was -1.85 lower than the previous day. The implied volatity was 68.04, the open interest changed by 335 which increased total open position to 860
On 18 May PGEL was trading at 458.60. The strike last trading price was 21.55, which was 8.7 higher than the previous day. The implied volatity was 57.46, the open interest changed by 324 which increased total open position to 524
On 15 May PGEL was trading at 487.10. The strike last trading price was 13.05, which was 2 higher than the previous day. The implied volatity was 61.88, the open interest changed by 16 which increased total open position to 201
On 14 May PGEL was trading at 491.75. The strike last trading price was 10.7, which was -0.75 lower than the previous day. The implied volatity was 56.84, the open interest changed by 15 which increased total open position to 188
On 13 May PGEL was trading at 495.50. The strike last trading price was 11.7, which was 0.45 higher than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 180
On 12 May PGEL was trading at 493.90. The strike last trading price was 10.6, which was 2.5 higher than the previous day. The implied volatity was 0, the open interest changed by 25 which increased total open position to 174
On 11 May PGEL was trading at 510.40. The strike last trading price was 8.2, which was 3.25 higher than the previous day. The implied volatity was 0, the open interest changed by -8 which decreased total open position to 149
On 8 May PGEL was trading at 530.35. The strike last trading price was 4.9, which was -0.05 lower than the previous day. The implied volatity was 54.34, the open interest changed by 6 which increased total open position to 158
On 7 May PGEL was trading at 535.50. The strike last trading price was 4.85, which was 1.45 higher than the previous day. The implied volatity was 55.39, the open interest changed by -12 which decreased total open position to 152
On 6 May PGEL was trading at 544.50. The strike last trading price was 3.4, which was -2.3 lower than the previous day. The implied volatity was 52.91, the open interest changed by 32 which increased total open position to 160
On 5 May PGEL was trading at 532.35. The strike last trading price was 5.7, which was -0.4 lower than the previous day. The implied volatity was 54.6, the open interest changed by 3 which increased total open position to 127
On 4 May PGEL was trading at 534.50. The strike last trading price was 6, which was -1 lower than the previous day. The implied volatity was 55.45, the open interest changed by -8 which decreased total open position to 124
On 30 Apr PGEL was trading at 534.00. The strike last trading price was 6.8, which was 0.35 higher than the previous day. The implied volatity was 53.62, the open interest changed by -2 which decreased total open position to 130
On 29 Apr PGEL was trading at 550.75. The strike last trading price was 6.4, which was 0.25 higher than the previous day. The implied volatity was 56.85, the open interest changed by 126 which increased total open position to 132
On 28 Apr PGEL was trading at 563.05. The strike last trading price was 6.15, which was -38.7 lower than the previous day. The implied volatity was 62.16, the open interest changed by 5 which increased total open position to 5
On 27 Apr PGEL was trading at 564.50. 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 24 Apr PGEL was trading at 547.15. 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 23 Apr PGEL was trading at 550.50. 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 22 Apr PGEL was trading at 568.65. 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 21 Apr PGEL was trading at 562.15. 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 20 Apr PGEL was trading at 559.05. 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 17 Apr PGEL was trading at 561.40. 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 16 Apr PGEL was trading at 557.65. 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 15 Apr PGEL was trading at 537.90. 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 13 Apr PGEL was trading at 486.85. 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 10 Apr PGEL was trading at 486.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.44, the open interest changed by 0 which decreased total open position to 0
On 9 Apr PGEL was trading at 479.80. The strike last trading price was 44.85, which was 0 lower than the previous day. The implied volatity was 3.4, the open interest changed by 0 which decreased total open position to 0
On 8 Apr PGEL was trading at 482.35. The strike last trading price was 44.85, which was 0 lower than the previous day. The implied volatity was 3.18, the open interest changed by 0 which decreased total open position to 0
On 7 Apr PGEL was trading at 440.65. The strike last trading price was 44.85, 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 Apr PGEL was trading at 451.65. The strike last trading price was 44.85, 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 Apr PGEL was trading at 454.45. The strike last trading price was 44.85, 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
