PGEL
Pg Electroplast Ltd
Historical option data for PGEL
13 Apr 2026 04:10 PM IST
| PGEL 28-Apr-2026 (14d) 480 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 0
Theta: -0.75
Gamma: 0.00677
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Apr | 486.85 | 27.95 | 0.6499999999999986 | 57.21 | 1,208 | 53 | 541 | |||||||||
| 10 Apr | 486.75 | 26.65 | 2.549999999999997 | 51.55 | 1,021 | -77 | 487 | |||||||||
| 9 Apr | 479.80 | 25.8 | -0.95 | 51.88 | 2,274 | 83 | 571 | |||||||||
| 8 Apr | 482.35 | 26.85 | 15.1 | 52.84 | 3,184 | -232 | 489 | |||||||||
|
|
||||||||||||||||
| 7 Apr | 440.65 | 11.5 | -5.6 | 59.96 | 1,471 | 65 | 725 | |||||||||
| 6 Apr | 451.65 | 16.6 | 1.65 | 61.07 | 1,783 | 127 | 654 | |||||||||
| 2 Apr | 454.45 | 15.65 | -8.1 | 50.24 | 2,500 | 331 | 524 | |||||||||
| 1 Apr | 480.90 | 24.15 | -1.35 | 40.15 | 739 | 41 | 197 | |||||||||
| 30 Mar | 469.90 | 23.5 | -9.4 | 48.89 | 381 | 116 | 166 | |||||||||
| 27 Mar | 488.00 | 32 | -17.3 | 45.8 | 76 | 14 | 51 | |||||||||
| 25 Mar | 517.20 | 49.1 | 10.65 | 38.9 | 57 | 15 | 37 | |||||||||
| 24 Mar | 501.70 | 37.7 | 9.9 | 35.89 | 52 | 2 | 22 | |||||||||
| 23 Mar | 494.70 | 27.8 | -60.35 | 25.9 | 32 | 19 | 19 | |||||||||
| 20 Mar | 512.75 | 88.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 504.60 | 88.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 536.85 | 88.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 523.85 | 88.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 507.35 | 88.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 502.20 | 88.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 532.20 | 88.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 550.10 | 88.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 544.10 | 88.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 593.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 584.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 584.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 591.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 562.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 562.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 541.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 547.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 528.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Pg Electroplast Ltd - strike price 480 expiring on 28APR2026
Delta for 480 CE is 0.59
Historical price for 480 CE is as follows
On 13 Apr PGEL was trading at 486.85. The strike last trading price was 27.95, which was 0.6499999999999986 higher than the previous day. The implied volatity was 57.21, the open interest changed by 53 which increased total open position to 541
On 10 Apr PGEL was trading at 486.75. The strike last trading price was 26.65, which was 2.549999999999997 higher than the previous day. The implied volatity was 51.55, the open interest changed by -77 which decreased total open position to 487
On 9 Apr PGEL was trading at 479.80. The strike last trading price was 25.8, which was -0.95 lower than the previous day. The implied volatity was 51.88, the open interest changed by 83 which increased total open position to 571
On 8 Apr PGEL was trading at 482.35. The strike last trading price was 26.85, which was 15.1 higher than the previous day. The implied volatity was 52.84, the open interest changed by -232 which decreased total open position to 489
On 7 Apr PGEL was trading at 440.65. The strike last trading price was 11.5, which was -5.6 lower than the previous day. The implied volatity was 59.96, the open interest changed by 65 which increased total open position to 725
On 6 Apr PGEL was trading at 451.65. The strike last trading price was 16.6, which was 1.65 higher than the previous day. The implied volatity was 61.07, the open interest changed by 127 which increased total open position to 654
On 2 Apr PGEL was trading at 454.45. The strike last trading price was 15.65, which was -8.1 lower than the previous day. The implied volatity was 50.24, the open interest changed by 331 which increased total open position to 524
On 1 Apr PGEL was trading at 480.90. The strike last trading price was 24.15, which was -1.35 lower than the previous day. The implied volatity was 40.15, the open interest changed by 41 which increased total open position to 197
On 30 Mar PGEL was trading at 469.90. The strike last trading price was 23.5, which was -9.4 lower than the previous day. The implied volatity was 48.89, the open interest changed by 116 which increased total open position to 166
On 27 Mar PGEL was trading at 488.00. The strike last trading price was 32, which was -17.3 lower than the previous day. The implied volatity was 45.8, the open interest changed by 14 which increased total open position to 51
On 25 Mar PGEL was trading at 517.20. The strike last trading price was 49.1, which was 10.65 higher than the previous day. The implied volatity was 38.9, the open interest changed by 15 which increased total open position to 37
On 24 Mar PGEL was trading at 501.70. The strike last trading price was 37.7, which was 9.9 higher than the previous day. The implied volatity was 35.89, the open interest changed by 2 which increased total open position to 22
On 23 Mar PGEL was trading at 494.70. The strike last trading price was 27.8, which was -60.35 lower than the previous day. The implied volatity was 25.9, the open interest changed by 19 which increased total open position to 19
On 20 Mar PGEL was trading at 512.75. The strike last trading price was 88.15, 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 Mar PGEL was trading at 504.60. The strike last trading price was 88.15, 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 Mar PGEL was trading at 536.85. The strike last trading price was 88.15, 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 Mar PGEL was trading at 523.85. The strike last trading price was 88.15, 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 Mar PGEL was trading at 507.35. The strike last trading price was 88.15, 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 Mar PGEL was trading at 502.20. The strike last trading price was 88.15, 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 12 Mar PGEL was trading at 532.20. The strike last trading price was 88.15, 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 Mar PGEL was trading at 550.10. The strike last trading price was 88.15, 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 Mar PGEL was trading at 544.10. The strike last trading price was 88.15, 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 Feb PGEL was trading at 593.15. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb PGEL was trading at 584.90. 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 5 Feb PGEL was trading at 584.95. The strike last trading price was -, which was - 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 PGEL was trading at 591.35. 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 PGEL was trading at 562.10. 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 2 Feb PGEL was trading at 562.80. 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 PGEL was trading at 541.50. 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 30 Jan PGEL was trading at 547.70. 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 29 Jan PGEL was trading at 528.80. 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 28-Apr-2026 (14d) 480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 0
Theta: -0.69
Gamma: 0.00672
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Apr | 486.85 | 18.15 | -3.25 | 57.62 | 834 | -26 | 395 |
| 10 Apr | 486.75 | 20.85 | -3.75 | 57.47 | 847 | 12 | 398 |
| 9 Apr | 479.80 | 23.3 | -1.05 | 59.92 | 868 | 113 | 387 |
| 8 Apr | 482.35 | 23.55 | -33.55 | 59.06 | 702 | 88 | 280 |
| 7 Apr | 440.65 | 57.1 | 11.25 | 79.58 | 8 | 0 | 195 |
| 6 Apr | 451.65 | 46.1 | -7.75 | 69.02 | 73 | 1 | 203 |
| 2 Apr | 454.45 | 53.4 | 17.5 | 84.53 | 221 | -22 | 208 |
| 1 Apr | 480.90 | 36 | -2.45 | 75.16 | 611 | 68 | 230 |
| 30 Mar | 469.90 | 38.3 | 0.2 | 67.02 | 384 | 75 | 163 |
| 27 Mar | 488.00 | 38.4 | 13.7 | 77.14 | 166 | 11 | 87 |
| 25 Mar | 517.20 | 25.05 | -6.55 | 70.18 | 172 | 42 | 77 |
| 24 Mar | 501.70 | 32.55 | -12 | 74.22 | 107 | 4 | 35 |
| 23 Mar | 494.70 | 44.55 | 2.3 | 89.12 | 45 | 31 | 31 |
| 20 Mar | 512.75 | 42.25 | 0 | 7.32 | 0 | 0 | 0 |
| 19 Mar | 504.60 | 42.25 | 0 | 6.17 | 0 | 0 | 0 |
| 18 Mar | 536.85 | 42.25 | 0 | 9.86 | 0 | 0 | 0 |
| 17 Mar | 523.85 | 42.25 | 0 | 8.29 | 0 | 0 | 0 |
| 16 Mar | 507.35 | 42.25 | 0 | 5.87 | 0 | 0 | 0 |
| 13 Mar | 502.20 | 42.25 | 0 | 4.96 | 0 | 0 | 0 |
| 12 Mar | 532.20 | 42.25 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 550.10 | 42.25 | 0 | 11.02 | 0 | 0 | 0 |
| 10 Mar | 544.10 | 42.25 | 0 | 11.25 | 0 | 0 | 0 |
| 9 Feb | 593.15 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 584.90 | 0 | 0 | 11.24 | 0 | 0 | 0 |
| 5 Feb | 584.95 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 591.35 | 0 | 0 | 11.51 | 0 | 0 | 0 |
| 3 Feb | 562.10 | 0 | 0 | 10.31 | 0 | 0 | 0 |
| 2 Feb | 562.80 | 0 | 0 | 9.95 | 0 | 0 | 0 |
| 1 Feb | 541.50 | 0 | 0 | 8.13 | 0 | 0 | 0 |
| 30 Jan | 547.70 | 0 | 0 | 8.05 | 0 | 0 | 0 |
| 29 Jan | 528.80 | 0 | 0 | 6.47 | 0 | 0 | 0 |
For Pg Electroplast Ltd - strike price 480 expiring on 28APR2026
Delta for 480 PE is -0.41
Historical price for 480 PE is as follows
On 13 Apr PGEL was trading at 486.85. The strike last trading price was 18.15, which was -3.25 lower than the previous day. The implied volatity was 57.62, the open interest changed by -26 which decreased total open position to 395
On 10 Apr PGEL was trading at 486.75. The strike last trading price was 20.85, which was -3.75 lower than the previous day. The implied volatity was 57.47, the open interest changed by 12 which increased total open position to 398
On 9 Apr PGEL was trading at 479.80. The strike last trading price was 23.3, which was -1.05 lower than the previous day. The implied volatity was 59.92, the open interest changed by 113 which increased total open position to 387
On 8 Apr PGEL was trading at 482.35. The strike last trading price was 23.55, which was -33.55 lower than the previous day. The implied volatity was 59.06, the open interest changed by 88 which increased total open position to 280
On 7 Apr PGEL was trading at 440.65. The strike last trading price was 57.1, which was 11.25 higher than the previous day. The implied volatity was 79.58, the open interest changed by 0 which decreased total open position to 195
On 6 Apr PGEL was trading at 451.65. The strike last trading price was 46.1, which was -7.75 lower than the previous day. The implied volatity was 69.02, the open interest changed by 1 which increased total open position to 203
On 2 Apr PGEL was trading at 454.45. The strike last trading price was 53.4, which was 17.5 higher than the previous day. The implied volatity was 84.53, the open interest changed by -22 which decreased total open position to 208
On 1 Apr PGEL was trading at 480.90. The strike last trading price was 36, which was -2.45 lower than the previous day. The implied volatity was 75.16, the open interest changed by 68 which increased total open position to 230
On 30 Mar PGEL was trading at 469.90. The strike last trading price was 38.3, which was 0.2 higher than the previous day. The implied volatity was 67.02, the open interest changed by 75 which increased total open position to 163
On 27 Mar PGEL was trading at 488.00. The strike last trading price was 38.4, which was 13.7 higher than the previous day. The implied volatity was 77.14, the open interest changed by 11 which increased total open position to 87
On 25 Mar PGEL was trading at 517.20. The strike last trading price was 25.05, which was -6.55 lower than the previous day. The implied volatity was 70.18, the open interest changed by 42 which increased total open position to 77
On 24 Mar PGEL was trading at 501.70. The strike last trading price was 32.55, which was -12 lower than the previous day. The implied volatity was 74.22, the open interest changed by 4 which increased total open position to 35
On 23 Mar PGEL was trading at 494.70. The strike last trading price was 44.55, which was 2.3 higher than the previous day. The implied volatity was 89.12, the open interest changed by 31 which increased total open position to 31
On 20 Mar PGEL was trading at 512.75. The strike last trading price was 42.25, which was 0 lower than the previous day. The implied volatity was 7.32, the open interest changed by 0 which decreased total open position to 0
On 19 Mar PGEL was trading at 504.60. The strike last trading price was 42.25, which was 0 lower than the previous day. The implied volatity was 6.17, the open interest changed by 0 which decreased total open position to 0
On 18 Mar PGEL was trading at 536.85. The strike last trading price was 42.25, which was 0 lower than the previous day. The implied volatity was 9.86, the open interest changed by 0 which decreased total open position to 0
On 17 Mar PGEL was trading at 523.85. The strike last trading price was 42.25, which was 0 lower than the previous day. The implied volatity was 8.29, the open interest changed by 0 which decreased total open position to 0
On 16 Mar PGEL was trading at 507.35. The strike last trading price was 42.25, which was 0 lower than the previous day. The implied volatity was 5.87, the open interest changed by 0 which decreased total open position to 0
On 13 Mar PGEL was trading at 502.20. The strike last trading price was 42.25, which was 0 lower than the previous day. The implied volatity was 4.96, the open interest changed by 0 which decreased total open position to 0
On 12 Mar PGEL was trading at 532.20. The strike last trading price was 42.25, 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 Mar PGEL was trading at 550.10. The strike last trading price was 42.25, which was 0 lower than the previous day. The implied volatity was 11.02, the open interest changed by 0 which decreased total open position to 0
On 10 Mar PGEL was trading at 544.10. The strike last trading price was 42.25, which was 0 lower than the previous day. The implied volatity was 11.25, the open interest changed by 0 which decreased total open position to 0
On 9 Feb PGEL was trading at 593.15. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb PGEL was trading at 584.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 11.24, the open interest changed by 0 which decreased total open position to 0
On 5 Feb PGEL was trading at 584.95. The strike last trading price was -, which was - 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 PGEL was trading at 591.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 11.51, the open interest changed by 0 which decreased total open position to 0
On 3 Feb PGEL was trading at 562.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.31, the open interest changed by 0 which decreased total open position to 0
On 2 Feb PGEL was trading at 562.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.95, the open interest changed by 0 which decreased total open position to 0
On 1 Feb PGEL was trading at 541.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.13, the open interest changed by 0 which decreased total open position to 0
On 30 Jan PGEL was trading at 547.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.05, the open interest changed by 0 which decreased total open position to 0
On 29 Jan PGEL was trading at 528.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.47, the open interest changed by 0 which decreased total open position to 0
