PGEL
Pg Electroplast Ltd
Historical option data for PGEL
15 May 2026 04:10 PM IST
| PGEL 26-May-2026 (10d) 510 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 0
Theta: -0.89
Gamma: 0.00718
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 May | 487.10 | 12 | -2.1999999999999993 (-15.49%) | 60.65 | 237 | 13 | 235 | |||||||||
| 14 May | 491.75 | 14.5 | -1.9499999999999993 (-11.85%) | 60.21 | 530 | -30 | 220 | |||||||||
| 13 May | 495.50 | 16.5 | 1 (6.45%) | 0 | 490 | 82 | 249 | |||||||||
| 12 May | 493.90 | 16.5 | -8.149999999999999 (-33.06%) | 0 | 343 | 100 | 165 | |||||||||
| 11 May | 510.40 | 24.25 | -12.600000000000001 (-34.19%) | 0 | 117 | 42 | 67 | |||||||||
| 8 May | 530.35 | 36.85 | -4.699999999999996 (-11.31%) | 53.97 | 14 | 5 | 25 | |||||||||
| 7 May | 535.50 | 41.55 | 0 (0.00%) | - | 0 | 0 | 20 | |||||||||
| 6 May | 544.50 | 41.55 | 0 (0.00%) | 51.06 | 0 | 0 | 20 | |||||||||
| 5 May | 532.35 | 41.55 | -1.3500000000000014 (-3.15%) | 51.06 | 1 | 0 | 20 | |||||||||
| 4 May | 534.50 | 42.85 | -1.1499999999999986 (-2.61%) | 54.98 | 7 | 6 | 19 | |||||||||
| 30 Apr | 534.00 | 44 | -13.399999999999999 (-23.34%) | 53.91 | 5 | 1 | 14 | |||||||||
| 29 Apr | 550.75 | 58.2 | 24.150000000000006 (70.93%) | 55.88 | 22 | 13 | 13 | |||||||||
| 28 Apr | 563.05 | 0 | 0 | - | 0 | 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%) | 2.53 | 0 | 0 | 0 | |||||||||
| 9 Apr | 479.80 | 34.05 | 0 (0.00%) | 3.51 | 0 | 0 | 0 | |||||||||
| 8 Apr | 482.35 | 34.05 | 0 (0.00%) | 3.38 | 0 | 0 | 0 | |||||||||
| 7 Apr | 440.65 | 34.05 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 451.65 | 34.05 | 0 (0.00%) | 8.38 | 0 | 0 | 0 | |||||||||
| 2 Apr | 454.45 | 34.05 | 0 (0.00%) | 7.15 | 0 | 0 | 0 | |||||||||
| 1 Apr | 480.90 | 34.05 | 0 (0.00%) | 3.53 | 0 | 0 | 0 | |||||||||
For Pg Electroplast Ltd - strike price 510 expiring on 26MAY2026
Delta for 510 CE is 0.36
Historical price for 510 CE is as follows
On 15 May PGEL was trading at 487.10. The strike last trading price was 12, which was -2.1999999999999993 lower than the previous day. The implied volatity was 60.65, the open interest changed by 13 which increased total open position to 235
On 14 May PGEL was trading at 491.75. The strike last trading price was 14.5, which was -1.9499999999999993 lower than the previous day. The implied volatity was 60.21, the open interest changed by -30 which decreased total open position to 220
On 13 May PGEL was trading at 495.50. The strike last trading price was 16.5, which was 1 higher than the previous day. The implied volatity was 0, the open interest changed by 82 which increased total open position to 249
On 12 May PGEL was trading at 493.90. The strike last trading price was 16.5, which was -8.149999999999999 lower than the previous day. The implied volatity was 0, the open interest changed by 100 which increased total open position to 165
On 11 May PGEL was trading at 510.40. The strike last trading price was 24.25, which was -12.600000000000001 lower than the previous day. The implied volatity was 0, the open interest changed by 42 which increased total open position to 67
On 8 May PGEL was trading at 530.35. The strike last trading price was 36.85, which was -4.699999999999996 lower than the previous day. The implied volatity was 53.97, the open interest changed by 5 which increased total open position to 25
On 7 May PGEL was trading at 535.50. The strike last trading price was 41.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 6 May PGEL was trading at 544.50. The strike last trading price was 41.55, which was 0 lower than the previous day. The implied volatity was 51.06, the open interest changed by 0 which decreased total open position to 20
On 5 May PGEL was trading at 532.35. The strike last trading price was 41.55, which was -1.3500000000000014 lower than the previous day. The implied volatity was 51.06, the open interest changed by 0 which decreased total open position to 20
On 4 May PGEL was trading at 534.50. The strike last trading price was 42.85, which was -1.1499999999999986 lower than the previous day. The implied volatity was 54.98, the open interest changed by 6 which increased total open position to 19
On 30 Apr PGEL was trading at 534.00. The strike last trading price was 44, which was -13.399999999999999 lower than the previous day. The implied volatity was 53.91, the open interest changed by 1 which increased total open position to 14
On 29 Apr PGEL was trading at 550.75. The strike last trading price was 58.2, which was 24.150000000000006 higher than the previous day. The implied volatity was 55.88, the open interest changed by 13 which increased total open position to 13
On 28 Apr PGEL was trading at 563.05. 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 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 2.53, 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 34.05, which was 0 lower than the previous day. The implied volatity was 3.51, 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 34.05, which was 0 lower than the previous day. The implied volatity was 3.38, 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 34.05, 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 34.05, which was 0 lower than the previous day. The implied volatity was 8.38, 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 34.05, which was 0 lower than the previous day. The implied volatity was 7.15, the open interest changed by 0 which decreased total open position to 0
On 1 Apr PGEL was trading at 480.90. The strike last trading price was 34.05, which was 0 lower than the previous day. The implied volatity was 3.53, the open interest changed by 0 which decreased total open position to 0
| PGEL 26-May-2026 (10d) 510 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 0
Theta: -0.79
Gamma: 0.0073
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 May | 487.10 | 33.65 | 3.75 (12.54%) | 59.46 | 28 | 2 | 203 |
| 14 May | 491.75 | 29.3 | -0.14999999999999858 (-0.51%) | 52.99 | 92 | -18 | 202 |
| 13 May | 495.50 | 29.1 | -0.8499999999999979 (-2.84%) | 0 | 145 | 67 | 220 |
| 12 May | 493.90 | 29.1 | 6.350000000000001 (27.91%) | 0 | 125 | 31 | 153 |
| 11 May | 510.40 | 23.15 | 8.099999999999998 (53.82%) | 0 | 118 | 12 | 123 |
| 8 May | 530.35 | 15.15 | 0.75 (5.21%) | 52.57 | 151 | 3 | 113 |
| 7 May | 535.50 | 14.15 | 3.5 (32.86%) | 52.01 | 245 | 18 | 114 |
| 6 May | 544.50 | 10.25 | -5.899999999999999 (-36.53%) | 49.61 | 300 | 7 | 96 |
| 5 May | 532.35 | 15.9 | -0.7000000000000011 (-4.22%) | 52.74 | 86 | 0 | 88 |
| 4 May | 534.50 | 16 | -1.6999999999999993 (-9.60%) | 53.32 | 94 | 29 | 89 |
| 30 Apr | 534.00 | 18.05 | 2.3000000000000007 (14.60%) | 52.1 | 247 | 11 | 71 |
| 29 Apr | 550.75 | 16 | 1.8499999999999996 (13.07%) | 56.42 | 206 | 46 | 57 |
| 28 Apr | 563.05 | 14.15 | -6.85 (-32.62%) | 59.22 | 40 | 9 | 11 |
| 27 Apr | 564.50 | 21 | -1.9499999999999993 (-8.50%) | - | 0 | 0 | 2 |
| 24 Apr | 547.15 | 21 | -1.9499999999999993 (-8.50%) | - | 0 | 0 | 2 |
| 23 Apr | 550.50 | 21 | -1.9499999999999993 (-8.50%) | - | 0 | 0 | 2 |
| 22 Apr | 568.65 | 21 | -1.9499999999999993 (-8.50%) | - | 0 | 0 | 2 |
| 21 Apr | 562.15 | 21 | -1.9499999999999993 (-8.50%) | 61.12 | 0 | 0 | 2 |
| 20 Apr | 559.05 | 21 | -12.049999999999997 (-36.46%) | 61.12 | 1 | 0 | 2 |
| 17 Apr | 561.40 | 33.05 | 0.6499999999999986 (2.01%) | - | 0 | 0 | 2 |
| 16 Apr | 557.65 | 33.05 | 0.6499999999999986 (2.01%) | 66.91 | 0 | 0 | 2 |
| 15 Apr | 537.90 | 33.05 | -35.45 (-51.75%) | 66.91 | 2 | 1 | 1 |
| 13 Apr | 486.85 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 486.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 479.80 | 68.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 482.35 | 68.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 440.65 | 68.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 451.65 | 68.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 454.45 | 68.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 480.90 | 68.5 | 0 (0.00%) | - | 0 | 0 | 0 |
For Pg Electroplast Ltd - strike price 510 expiring on 26MAY2026
Delta for 510 PE is -0.64
Historical price for 510 PE is as follows
On 15 May PGEL was trading at 487.10. The strike last trading price was 33.65, which was 3.75 higher than the previous day. The implied volatity was 59.46, the open interest changed by 2 which increased total open position to 203
On 14 May PGEL was trading at 491.75. The strike last trading price was 29.3, which was -0.14999999999999858 lower than the previous day. The implied volatity was 52.99, the open interest changed by -18 which decreased total open position to 202
On 13 May PGEL was trading at 495.50. The strike last trading price was 29.1, which was -0.8499999999999979 lower than the previous day. The implied volatity was 0, the open interest changed by 67 which increased total open position to 220
On 12 May PGEL was trading at 493.90. The strike last trading price was 29.1, which was 6.350000000000001 higher than the previous day. The implied volatity was 0, the open interest changed by 31 which increased total open position to 153
On 11 May PGEL was trading at 510.40. The strike last trading price was 23.15, which was 8.099999999999998 higher than the previous day. The implied volatity was 0, the open interest changed by 12 which increased total open position to 123
On 8 May PGEL was trading at 530.35. The strike last trading price was 15.15, which was 0.75 higher than the previous day. The implied volatity was 52.57, the open interest changed by 3 which increased total open position to 113
On 7 May PGEL was trading at 535.50. The strike last trading price was 14.15, which was 3.5 higher than the previous day. The implied volatity was 52.01, the open interest changed by 18 which increased total open position to 114
On 6 May PGEL was trading at 544.50. The strike last trading price was 10.25, which was -5.899999999999999 lower than the previous day. The implied volatity was 49.61, the open interest changed by 7 which increased total open position to 96
On 5 May PGEL was trading at 532.35. The strike last trading price was 15.9, which was -0.7000000000000011 lower than the previous day. The implied volatity was 52.74, the open interest changed by 0 which decreased total open position to 88
On 4 May PGEL was trading at 534.50. The strike last trading price was 16, which was -1.6999999999999993 lower than the previous day. The implied volatity was 53.32, the open interest changed by 29 which increased total open position to 89
On 30 Apr PGEL was trading at 534.00. The strike last trading price was 18.05, which was 2.3000000000000007 higher than the previous day. The implied volatity was 52.1, the open interest changed by 11 which increased total open position to 71
On 29 Apr PGEL was trading at 550.75. The strike last trading price was 16, which was 1.8499999999999996 higher than the previous day. The implied volatity was 56.42, the open interest changed by 46 which increased total open position to 57
On 28 Apr PGEL was trading at 563.05. The strike last trading price was 14.15, which was -6.85 lower than the previous day. The implied volatity was 59.22, the open interest changed by 9 which increased total open position to 11
On 27 Apr PGEL was trading at 564.50. The strike last trading price was 21, which was -1.9499999999999993 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Apr PGEL was trading at 547.15. The strike last trading price was 21, which was -1.9499999999999993 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Apr PGEL was trading at 550.50. The strike last trading price was 21, which was -1.9499999999999993 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Apr PGEL was trading at 568.65. The strike last trading price was 21, which was -1.9499999999999993 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Apr PGEL was trading at 562.15. The strike last trading price was 21, which was -1.9499999999999993 lower than the previous day. The implied volatity was 61.12, the open interest changed by 0 which decreased total open position to 2
On 20 Apr PGEL was trading at 559.05. The strike last trading price was 21, which was -12.049999999999997 lower than the previous day. The implied volatity was 61.12, the open interest changed by 0 which decreased total open position to 2
On 17 Apr PGEL was trading at 561.40. The strike last trading price was 33.05, which was 0.6499999999999986 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Apr PGEL was trading at 557.65. The strike last trading price was 33.05, which was 0.6499999999999986 higher than the previous day. The implied volatity was 66.91, the open interest changed by 0 which decreased total open position to 2
On 15 Apr PGEL was trading at 537.90. The strike last trading price was 33.05, which was -35.45 lower than the previous day. The implied volatity was 66.91, the open interest changed by 1 which increased total open position to 1
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 68.5, 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 Apr PGEL was trading at 482.35. The strike last trading price was 68.5, 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 7 Apr PGEL was trading at 440.65. The strike last trading price was 68.5, 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 6 Apr PGEL was trading at 451.65. The strike last trading price was 68.5, 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 Apr PGEL was trading at 454.45. The strike last trading price was 68.5, 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 Apr PGEL was trading at 480.90. The strike last trading price was 68.5, 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
