Historical option data for PGEL
18 Jun 2026 09:35 AM IST
| PGEL 30-Jun-2026 (12d) 510 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.87
Vega: 0
Theta: -0.3
Gamma: 0.00523
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 550.50 | 42 | 1.3 (3.19%) | 40.39 | 2 | 0 | 258 | |||||||||
| 17 Jun | 545.65 | 40.2 | 12.9 (47.25%) | 41.82 | 381 | -78 | 258 | |||||||||
| 16 Jun | 527.45 | 27.3 | 18 (193.55%) | 39.72 | 7,121 | -291 | 337 | |||||||||
| 15 Jun | 492.80 | 9.05 | 2 (28.37%) | 39.83 | 1,429 | -31 | 626 | |||||||||
| 12 Jun | 483.30 | 7.1 | 3.9 (121.87%) | 37.41 | 3,413 | 187 | 658 | |||||||||
| 11 Jun | 459.00 | 3.2 | -2.1 (-39.62%) | 40.51 | 768 | 19 | 471 | |||||||||
| 10 Jun | 465.90 | 5.1 | -3.35 (-39.64%) | 42.88 | 604 | 12 | 454 | |||||||||
| 9 Jun | 479.80 | 8.7 | 1.4 (19.18%) | 40.96 | 581 | -10 | 442 | |||||||||
| 8 Jun | 470.40 | 7 | -4.45 (-38.86%) | 43.74 | 608 | 1 | 451 | |||||||||
| 5 Jun | 485.35 | 11.5 | -4.2 (-26.75%) | 38.87 | 963 | -13 | 450 | |||||||||
| 4 Jun | 492.90 | 16.55 | 7.5 (82.87%) | 42.61 | 1,516 | 22 | 463 | |||||||||
| 3 Jun | 471.45 | 9.05 | -2.8 (-23.63%) | 42.9 | 343 | 6 | 443 | |||||||||
| 2 Jun | 480.40 | 12.05 | 3.25 (36.93%) | 41.54 | 857 | -8 | 437 | |||||||||
| 1 Jun | 470.40 | 9.2 | -4.1 (-30.83%) | 42.35 | 735 | -64 | 445 | |||||||||
| 29 May | 482.55 | 13.5 | -1.2 (-8.16%) | 40.46 | 3,170 | 334 | 513 | |||||||||
| 27 May | 476.05 | 15.1 | 2 (15.27%) | 45.35 | 794 | 113 | 179 | |||||||||
| 26 May | 466.95 | 13.6 | -2.7 (-16.56%) | 48.93 | 173 | 63 | 66 | |||||||||
| 25 May | 471.25 | 17.05 | -74.55 (-81.39%) | 50.36 | 5 | 2 | 2 | |||||||||
| 22 May | 467.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 May | 464.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 461.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 466.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 458.60 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 487.10 | 0 | -91.6 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 491.75 | 0 | -91.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 495.50 | 0 | -91.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 493.90 | 0 | -91.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 510.40 | 0 | -91.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 530.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 535.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 544.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 532.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 534.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 534.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 550.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Pg Electroplast Ltd - strike price 510 expiring on 30JUN2026
Delta for 510 CE is 0.87
Historical price for 510 CE is as follows
On 18 Jun PGEL was trading at 550.50. The strike last trading price was 42, which was 1.3 higher than the previous day. The implied volatity was 40.39, the open interest changed by 0 which decreased total open position to 258
On 17 Jun PGEL was trading at 545.65. The strike last trading price was 40.2, which was 12.9 higher than the previous day. The implied volatity was 41.82, the open interest changed by -78 which decreased total open position to 258
On 16 Jun PGEL was trading at 527.45. The strike last trading price was 27.3, which was 18 higher than the previous day. The implied volatity was 39.72, the open interest changed by -291 which decreased total open position to 337
On 15 Jun PGEL was trading at 492.80. The strike last trading price was 9.05, which was 2 higher than the previous day. The implied volatity was 39.83, the open interest changed by -31 which decreased total open position to 626
On 12 Jun PGEL was trading at 483.30. The strike last trading price was 7.1, which was 3.9 higher than the previous day. The implied volatity was 37.41, the open interest changed by 187 which increased total open position to 658
On 11 Jun PGEL was trading at 459.00. The strike last trading price was 3.2, which was -2.1 lower than the previous day. The implied volatity was 40.51, the open interest changed by 19 which increased total open position to 471
On 10 Jun PGEL was trading at 465.90. The strike last trading price was 5.1, which was -3.35 lower than the previous day. The implied volatity was 42.88, the open interest changed by 12 which increased total open position to 454
On 9 Jun PGEL was trading at 479.80. The strike last trading price was 8.7, which was 1.4 higher than the previous day. The implied volatity was 40.96, the open interest changed by -10 which decreased total open position to 442
On 8 Jun PGEL was trading at 470.40. The strike last trading price was 7, which was -4.45 lower than the previous day. The implied volatity was 43.74, the open interest changed by 1 which increased total open position to 451
On 5 Jun PGEL was trading at 485.35. The strike last trading price was 11.5, which was -4.2 lower than the previous day. The implied volatity was 38.87, the open interest changed by -13 which decreased total open position to 450
On 4 Jun PGEL was trading at 492.90. The strike last trading price was 16.55, which was 7.5 higher than the previous day. The implied volatity was 42.61, the open interest changed by 22 which increased total open position to 463
On 3 Jun PGEL was trading at 471.45. The strike last trading price was 9.05, which was -2.8 lower than the previous day. The implied volatity was 42.9, the open interest changed by 6 which increased total open position to 443
On 2 Jun PGEL was trading at 480.40. The strike last trading price was 12.05, which was 3.25 higher than the previous day. The implied volatity was 41.54, the open interest changed by -8 which decreased total open position to 437
On 1 Jun PGEL was trading at 470.40. The strike last trading price was 9.2, which was -4.1 lower than the previous day. The implied volatity was 42.35, the open interest changed by -64 which decreased total open position to 445
On 29 May PGEL was trading at 482.55. The strike last trading price was 13.5, which was -1.2 lower than the previous day. The implied volatity was 40.46, the open interest changed by 334 which increased total open position to 513
On 27 May PGEL was trading at 476.05. The strike last trading price was 15.1, which was 2 higher than the previous day. The implied volatity was 45.35, the open interest changed by 113 which increased total open position to 179
On 26 May PGEL was trading at 466.95. The strike last trading price was 13.6, which was -2.7 lower than the previous day. The implied volatity was 48.93, the open interest changed by 63 which increased total open position to 66
On 25 May PGEL was trading at 471.25. The strike last trading price was 17.05, which was -74.55 lower than the previous day. The implied volatity was 50.36, the open interest changed by 2 which increased total open position to 2
On 22 May PGEL was trading at 467.00. 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 May PGEL was trading at 464.25. 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 20 May PGEL was trading at 461.85. 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 19 May PGEL was trading at 466.15. 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 18 May PGEL was trading at 458.60. 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 May PGEL was trading at 487.10. The strike last trading price was 0, which was -91.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May PGEL was trading at 491.75. The strike last trading price was 0, which was -91.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May PGEL was trading at 495.50. The strike last trading price was 0, which was -91.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May PGEL was trading at 493.90. The strike last trading price was 0, which was -91.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May PGEL was trading at 510.40. The strike last trading price was 0, which was -91.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May PGEL was trading at 530.35. 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 7 May PGEL was trading at 535.50. 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 6 May PGEL was trading at 544.50. 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 5 May PGEL was trading at 532.35. 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 4 May PGEL was trading at 534.50. 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 Apr PGEL was trading at 534.00. 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 Apr PGEL was trading at 550.75. 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
| PGEL 30-Jun-2026 (12d) 510 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.14
Vega: 0
Theta: -0.3
Gamma: 0.00544
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 550.50 | 2.95 | -0.7 (-19.18%) | 39.74 | 118 | -35 | 649 |
| 17 Jun | 545.65 | 3.7 | -3.7 (-50.00%) | 38.33 | 2,957 | 149 | 684 |
| 16 Jun | 527.45 | 7.1 | -17 (-70.54%) | 35.6 | 4,417 | 296 | 536 |
| 15 Jun | 492.80 | 24.35 | -7.1 (-22.58%) | 32.06 | 245 | -14 | 240 |
| 12 Jun | 483.30 | 31.4 | -12.25 (-28.06%) | 34.16 | 192 | 6 | 254 |
| 11 Jun | 459.00 | 43.65 | -1.6 (-3.54%) | 37 | 10 | -3 | 251 |
| 10 Jun | 465.90 | 45.25 | 9.2 (25.52%) | 42.41 | 26 | -7 | 253 |
| 9 Jun | 479.80 | 35.1 | -11.8 (-25.16%) | 36.43 | 40 | 0 | 260 |
| 8 Jun | 470.40 | 46.9 | 13.25 (39.38%) | 43.86 | 18 | -3 | 260 |
| 5 Jun | 485.35 | 32.6 | 3.8 (13.19%) | 37.74 | 134 | -6 | 263 |
| 4 Jun | 492.90 | 28.05 | -15.75 (-35.96%) | 38.95 | 209 | 143 | 268 |
| 3 Jun | 471.45 | 43.8 | 8 (22.35%) | 38.49 | 24 | -17 | 126 |
| 2 Jun | 480.40 | 35.25 | -0.6 (-1.67%) | 36.68 | 35 | -23 | 142 |
| 1 Jun | 470.40 | 35.85 | 35.85 (-31.84%) | 32.09 | 376 | 0 | 165 |
| 29 May | 482.55 | 33.4 | -15.6 (-31.84%) | 32.09 | 376 | 164 | 166 |
| 27 May | 476.05 | 49 | 49 (46.49%) | 51.65 | 2 | 0 | 2 |
| 26 May | 466.95 | 49 | 15.55 (46.49%) | 51.65 | 2 | 1 | 2 |
| 25 May | 471.25 | 33.45 | 0 (0.00%) | - | 1 | 0 | 1 |
| 22 May | 467.00 | 33.45 | 0 (0.00%) | - | 1 | 0 | 1 |
| 21 May | 464.25 | 33.45 | 0.45 (1.36%) | - | 1 | 0 | 1 |
| 20 May | 461.85 | 33.45 | 0 (0.00%) | - | 1 | 0 | 1 |
| 19 May | 466.15 | 33.45 | 0 (0.00%) | - | 1 | 0 | 1 |
| 18 May | 458.60 | 33 | 0 (0.00%) | - | 1 | 0 | 1 |
| 15 May | 487.10 | 33.45 | 0 (0.00%) | - | 0 | 0 | 1 |
| 14 May | 491.75 | 33.45 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 13 May | 495.50 | 33.45 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 12 May | 493.90 | 33.45 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 11 May | 510.40 | 33.45 | 0 (0.00%) | 46.89 | 1 | 1 | 1 |
| 8 May | 530.35 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 535.50 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 544.50 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 532.35 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 534.50 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 534.00 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 550.75 | 0 | 0 | - | 0 | 0 | 0 |
For Pg Electroplast Ltd - strike price 510 expiring on 30JUN2026
Delta for 510 PE is -0.14
Historical price for 510 PE is as follows
On 18 Jun PGEL was trading at 550.50. The strike last trading price was 2.95, which was -0.7 lower than the previous day. The implied volatity was 39.74, the open interest changed by -35 which decreased total open position to 649
On 17 Jun PGEL was trading at 545.65. The strike last trading price was 3.7, which was -3.7 lower than the previous day. The implied volatity was 38.33, the open interest changed by 149 which increased total open position to 684
On 16 Jun PGEL was trading at 527.45. The strike last trading price was 7.1, which was -17 lower than the previous day. The implied volatity was 35.6, the open interest changed by 296 which increased total open position to 536
On 15 Jun PGEL was trading at 492.80. The strike last trading price was 24.35, which was -7.1 lower than the previous day. The implied volatity was 32.06, the open interest changed by -14 which decreased total open position to 240
On 12 Jun PGEL was trading at 483.30. The strike last trading price was 31.4, which was -12.25 lower than the previous day. The implied volatity was 34.16, the open interest changed by 6 which increased total open position to 254
On 11 Jun PGEL was trading at 459.00. The strike last trading price was 43.65, which was -1.6 lower than the previous day. The implied volatity was 37, the open interest changed by -3 which decreased total open position to 251
On 10 Jun PGEL was trading at 465.90. The strike last trading price was 45.25, which was 9.2 higher than the previous day. The implied volatity was 42.41, the open interest changed by -7 which decreased total open position to 253
On 9 Jun PGEL was trading at 479.80. The strike last trading price was 35.1, which was -11.8 lower than the previous day. The implied volatity was 36.43, the open interest changed by 0 which decreased total open position to 260
On 8 Jun PGEL was trading at 470.40. The strike last trading price was 46.9, which was 13.25 higher than the previous day. The implied volatity was 43.86, the open interest changed by -3 which decreased total open position to 260
On 5 Jun PGEL was trading at 485.35. The strike last trading price was 32.6, which was 3.8 higher than the previous day. The implied volatity was 37.74, the open interest changed by -6 which decreased total open position to 263
On 4 Jun PGEL was trading at 492.90. The strike last trading price was 28.05, which was -15.75 lower than the previous day. The implied volatity was 38.95, the open interest changed by 143 which increased total open position to 268
On 3 Jun PGEL was trading at 471.45. The strike last trading price was 43.8, which was 8 higher than the previous day. The implied volatity was 38.49, the open interest changed by -17 which decreased total open position to 126
On 2 Jun PGEL was trading at 480.40. The strike last trading price was 35.25, which was -0.6 lower than the previous day. The implied volatity was 36.68, the open interest changed by -23 which decreased total open position to 142
On 1 Jun PGEL was trading at 470.40. The strike last trading price was 35.85, which was 35.85 higher than the previous day. The implied volatity was 32.09, the open interest changed by 0 which decreased total open position to 165
On 29 May PGEL was trading at 482.55. The strike last trading price was 33.4, which was -15.6 lower than the previous day. The implied volatity was 32.09, the open interest changed by 164 which increased total open position to 166
On 27 May PGEL was trading at 476.05. The strike last trading price was 49, which was 49 higher than the previous day. The implied volatity was 51.65, the open interest changed by 0 which decreased total open position to 2
On 26 May PGEL was trading at 466.95. The strike last trading price was 49, which was 15.55 higher than the previous day. The implied volatity was 51.65, the open interest changed by 1 which increased total open position to 2
On 25 May PGEL was trading at 471.25. The strike last trading price was 33.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 May PGEL was trading at 467.00. The strike last trading price was 33.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 May PGEL was trading at 464.25. The strike last trading price was 33.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 May PGEL was trading at 461.85. The strike last trading price was 33.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 May PGEL was trading at 466.15. The strike last trading price was 33.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 May PGEL was trading at 458.60. The strike last trading price was 33, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May PGEL was trading at 487.10. The strike last trading price was 33.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May PGEL was trading at 491.75. The strike last trading price was 33.45, 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 13 May PGEL was trading at 495.50. The strike last trading price was 33.45, 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 12 May PGEL was trading at 493.90. The strike last trading price was 33.45, 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 11 May PGEL was trading at 510.40. The strike last trading price was 33.45, which was 0 lower than the previous day. The implied volatity was 46.89, the open interest changed by 1 which increased total open position to 1
On 8 May PGEL was trading at 530.35. 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 7 May PGEL was trading at 535.50. 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 6 May PGEL was trading at 544.50. 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 5 May PGEL was trading at 532.35. 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 4 May PGEL was trading at 534.50. 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 Apr PGEL was trading at 534.00. 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 Apr PGEL was trading at 550.75. 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
