PGEL
Pg Electroplast Ltd
Historical option data for PGEL
30 Mar 2026 04:13 PM IST
| PGEL 28-Apr-2026 (28d) 500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 0.51
Theta: -0.52
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Mar | 469.90 | 18.6 | -5.95 | 54.21 | 1,264 | 227 | 503 | |||||||||
| 27 Mar | 488.00 | 24 | -14.15 | 48.47 | 526 | 112 | 267 | |||||||||
| 25 Mar | 517.20 | 38.2 | 9.9 | 43.16 | 419 | -93 | 155 | |||||||||
| 24 Mar | 501.70 | 28.2 | 7.45 | 39.79 | 975 | 71 | 249 | |||||||||
| 23 Mar | 494.70 | 20.5 | -11.1 | 32.8 | 247 | 99 | 176 | |||||||||
| 20 Mar | 512.75 | 31.5 | -3.75 | 28.8 | 64 | 24 | 75 | |||||||||
| 19 Mar | 504.60 | 36 | -19.1 | 42.57 | 36 | 16 | 49 | |||||||||
| 18 Mar | 536.85 | 55.1 | 7.1 | 43.52 | 9 | -2 | 34 | |||||||||
| 17 Mar | 523.85 | 48 | 8 | 45.32 | 46 | -19 | 36 | |||||||||
| 16 Mar | 507.35 | 40 | 0.45 | 47.58 | 27 | 20 | 56 | |||||||||
| 13 Mar | 502.20 | 39.2 | -38.55 | 48.92 | 72 | 34 | 34 | |||||||||
| 12 Mar | 532.20 | 77.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 550.10 | 77.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 544.10 | 77.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 522.35 | 77.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 623.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 617.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 601.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 593.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Feb | 584.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 584.95 | 0 | 0 | - | 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 500 expiring on 28APR2026
Delta for 500 CE is 0.4
Historical price for 500 CE is as follows
On 30 Mar PGEL was trading at 469.90. The strike last trading price was 18.6, which was -5.95 lower than the previous day. The implied volatity was 54.21, the open interest changed by 227 which increased total open position to 503
On 27 Mar PGEL was trading at 488.00. The strike last trading price was 24, which was -14.15 lower than the previous day. The implied volatity was 48.47, the open interest changed by 112 which increased total open position to 267
On 25 Mar PGEL was trading at 517.20. The strike last trading price was 38.2, which was 9.9 higher than the previous day. The implied volatity was 43.16, the open interest changed by -93 which decreased total open position to 155
On 24 Mar PGEL was trading at 501.70. The strike last trading price was 28.2, which was 7.45 higher than the previous day. The implied volatity was 39.79, the open interest changed by 71 which increased total open position to 249
On 23 Mar PGEL was trading at 494.70. The strike last trading price was 20.5, which was -11.1 lower than the previous day. The implied volatity was 32.8, the open interest changed by 99 which increased total open position to 176
On 20 Mar PGEL was trading at 512.75. The strike last trading price was 31.5, which was -3.75 lower than the previous day. The implied volatity was 28.8, the open interest changed by 24 which increased total open position to 75
On 19 Mar PGEL was trading at 504.60. The strike last trading price was 36, which was -19.1 lower than the previous day. The implied volatity was 42.57, the open interest changed by 16 which increased total open position to 49
On 18 Mar PGEL was trading at 536.85. The strike last trading price was 55.1, which was 7.1 higher than the previous day. The implied volatity was 43.52, the open interest changed by -2 which decreased total open position to 34
On 17 Mar PGEL was trading at 523.85. The strike last trading price was 48, which was 8 higher than the previous day. The implied volatity was 45.32, the open interest changed by -19 which decreased total open position to 36
On 16 Mar PGEL was trading at 507.35. The strike last trading price was 40, which was 0.45 higher than the previous day. The implied volatity was 47.58, the open interest changed by 20 which increased total open position to 56
On 13 Mar PGEL was trading at 502.20. The strike last trading price was 39.2, which was -38.55 lower than the previous day. The implied volatity was 48.92, the open interest changed by 34 which increased total open position to 34
On 12 Mar PGEL was trading at 532.20. The strike last trading price was 77.75, 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 77.75, 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 77.75, 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 Mar PGEL was trading at 522.35. The strike last trading price was 77.75, 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 Feb PGEL was trading at 623.65. 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 11 Feb PGEL was trading at 617.75. 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 10 Feb PGEL was trading at 601.80. 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 9 Feb PGEL was trading at 593.15. 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 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 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 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 (28d) 500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 0.52
Theta: -0.53
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Mar | 469.90 | 51.2 | 1.6 | 68.82 | 541 | -34 | 318 |
| 27 Mar | 488.00 | 49 | 15.8 | 76.93 | 437 | 31 | 354 |
| 25 Mar | 517.20 | 34.15 | -8.1 | 71.18 | 804 | 158 | 320 |
| 24 Mar | 501.70 | 42.7 | -16.75 | 75.07 | 271 | 8 | 164 |
| 23 Mar | 494.70 | 59.65 | 23.3 | 96.75 | 121 | 15 | 156 |
| 20 Mar | 512.75 | 37.45 | 1.2 | 72.02 | 91 | 38 | 140 |
| 19 Mar | 504.60 | 34.2 | 13.8 | 62.01 | 89 | 11 | 101 |
| 18 Mar | 536.85 | 20.4 | -5.65 | 54.6 | 50 | -9 | 91 |
| 17 Mar | 523.85 | 26.25 | -11.9 | 56.99 | 39 | 4 | 99 |
| 16 Mar | 507.35 | 39.1 | -4.7 | 66.75 | 74 | 25 | 91 |
| 13 Mar | 502.20 | 44 | 19.5 | 68.75 | 110 | 41 | 64 |
| 12 Mar | 532.20 | 24.5 | 1.5 | 55.9 | 18 | -7 | 24 |
| 11 Mar | 550.10 | 23 | 0.4 | 60.56 | 14 | -1 | 31 |
| 10 Mar | 544.10 | 22.2 | -13.75 | 59.95 | 21 | 0 | 31 |
| 9 Mar | 522.35 | 39.35 | -12.2 | 69.05 | 70 | 32 | 32 |
| 12 Feb | 623.65 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 617.75 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 601.80 | 0 | 0 | 11.7 | 0 | 0 | 0 |
| 9 Feb | 593.15 | 0 | 0 | 11.3 | 0 | 0 | 0 |
| 6 Feb | 584.90 | 0 | 0 | 10.31 | 0 | 0 | 0 |
| 5 Feb | 584.95 | 0 | 0 | 10.17 | 0 | 0 | 0 |
| 4 Feb | 591.35 | 0 | 0 | 10.95 | 0 | 0 | 0 |
| 3 Feb | 562.10 | 0 | 0 | 7.72 | 0 | 0 | 0 |
| 2 Feb | 562.80 | 0 | 0 | 7.36 | 0 | 0 | 0 |
| 1 Feb | 541.50 | 0 | 0 | 6.09 | 0 | 0 | 0 |
| 30 Jan | 547.70 | 0 | 0 | 6.03 | 0 | 0 | 0 |
| 29 Jan | 528.80 | 0 | 0 | 4.36 | 0 | 0 | 0 |
For Pg Electroplast Ltd - strike price 500 expiring on 28APR2026
Delta for 500 PE is -0.57
Historical price for 500 PE is as follows
On 30 Mar PGEL was trading at 469.90. The strike last trading price was 51.2, which was 1.6 higher than the previous day. The implied volatity was 68.82, the open interest changed by -34 which decreased total open position to 318
On 27 Mar PGEL was trading at 488.00. The strike last trading price was 49, which was 15.8 higher than the previous day. The implied volatity was 76.93, the open interest changed by 31 which increased total open position to 354
On 25 Mar PGEL was trading at 517.20. The strike last trading price was 34.15, which was -8.1 lower than the previous day. The implied volatity was 71.18, the open interest changed by 158 which increased total open position to 320
On 24 Mar PGEL was trading at 501.70. The strike last trading price was 42.7, which was -16.75 lower than the previous day. The implied volatity was 75.07, the open interest changed by 8 which increased total open position to 164
On 23 Mar PGEL was trading at 494.70. The strike last trading price was 59.65, which was 23.3 higher than the previous day. The implied volatity was 96.75, the open interest changed by 15 which increased total open position to 156
On 20 Mar PGEL was trading at 512.75. The strike last trading price was 37.45, which was 1.2 higher than the previous day. The implied volatity was 72.02, the open interest changed by 38 which increased total open position to 140
On 19 Mar PGEL was trading at 504.60. The strike last trading price was 34.2, which was 13.8 higher than the previous day. The implied volatity was 62.01, the open interest changed by 11 which increased total open position to 101
On 18 Mar PGEL was trading at 536.85. The strike last trading price was 20.4, which was -5.65 lower than the previous day. The implied volatity was 54.6, the open interest changed by -9 which decreased total open position to 91
On 17 Mar PGEL was trading at 523.85. The strike last trading price was 26.25, which was -11.9 lower than the previous day. The implied volatity was 56.99, the open interest changed by 4 which increased total open position to 99
On 16 Mar PGEL was trading at 507.35. The strike last trading price was 39.1, which was -4.7 lower than the previous day. The implied volatity was 66.75, the open interest changed by 25 which increased total open position to 91
On 13 Mar PGEL was trading at 502.20. The strike last trading price was 44, which was 19.5 higher than the previous day. The implied volatity was 68.75, the open interest changed by 41 which increased total open position to 64
On 12 Mar PGEL was trading at 532.20. The strike last trading price was 24.5, which was 1.5 higher than the previous day. The implied volatity was 55.9, the open interest changed by -7 which decreased total open position to 24
On 11 Mar PGEL was trading at 550.10. The strike last trading price was 23, which was 0.4 higher than the previous day. The implied volatity was 60.56, the open interest changed by -1 which decreased total open position to 31
On 10 Mar PGEL was trading at 544.10. The strike last trading price was 22.2, which was -13.75 lower than the previous day. The implied volatity was 59.95, the open interest changed by 0 which decreased total open position to 31
On 9 Mar PGEL was trading at 522.35. The strike last trading price was 39.35, which was -12.2 lower than the previous day. The implied volatity was 69.05, the open interest changed by 32 which increased total open position to 32
On 12 Feb PGEL was trading at 623.65. 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 11 Feb PGEL was trading at 617.75. 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 10 Feb PGEL was trading at 601.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 11.7, 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 0, which was 0 lower than the previous day. The implied volatity was 11.3, 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 10.31, 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 0, which was 0 lower than the previous day. The implied volatity was 10.17, 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 10.95, 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 7.72, 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 7.36, 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 6.09, 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 6.03, 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 4.36, the open interest changed by 0 which decreased total open position to 0
