PGEL
Pg Electroplast Ltd
Historical option data for PGEL
20 Mar 2026 04:13 PM IST
| PGEL 30-MAR-2026 530 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 0.3
Theta: -0.48
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Mar | 512.75 | 4.95 | -3.6 | 28.99 | 1,597 | 5 | 771 | |||||||||
|
|
||||||||||||||||
| 19 Mar | 504.60 | 9.45 | -11.6 | 48.64 | 2,132 | -44 | 770 | |||||||||
| 18 Mar | 536.85 | 20.1 | 4.15 | 41.64 | 2,263 | -49 | 814 | |||||||||
| 17 Mar | 523.85 | 15.85 | 3.8 | 45.52 | 4,438 | -70 | 862 | |||||||||
| 16 Mar | 507.35 | 11.25 | -2.1 | 48.56 | 1,200 | 84 | 936 | |||||||||
| 13 Mar | 502.20 | 13.25 | -12.7 | 53.21 | 3,849 | 196 | 844 | |||||||||
| 12 Mar | 532.20 | 26 | -13.3 | 50.07 | 1,083 | -114 | 666 | |||||||||
| 11 Mar | 550.10 | 38 | -1.8 | 52.17 | 1,678 | -988 | 782 | |||||||||
| 10 Mar | 544.10 | 44.4 | 11.65 | 62.98 | 5,274 | 1,235 | 1,786 | |||||||||
| 9 Mar | 522.35 | 32 | -19.5 | 71.1 | 1,170 | 369 | 369 | |||||||||
| 6 Mar | 609.25 | 51.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 614.45 | 51.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 592.95 | 51.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 617.30 | 51.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 627.90 | 51.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 624.65 | 51.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 621.70 | 51.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 613.35 | 51.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 607.15 | 51.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 614.20 | 51.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 606.80 | 51.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 627.30 | 51.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 626.55 | 51.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 619.60 | 51.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 615.45 | 51.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 623.65 | 51.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 617.75 | 51.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 601.80 | 51.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 593.15 | 51.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 584.90 | 51.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 584.95 | 51.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 591.35 | 51.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 562.10 | 51.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 562.80 | 51.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 541.50 | 51.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 547.70 | 51.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 528.80 | 51.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 540.05 | 51.5 | 0 | 0.42 | 0 | 0 | 0 | |||||||||
For Pg Electroplast Ltd - strike price 530 expiring on 30MAR2026
Delta for 530 CE is 0.32
Historical price for 530 CE is as follows
On 20 Mar PGEL was trading at 512.75. The strike last trading price was 4.95, which was -3.6 lower than the previous day. The implied volatity was 28.99, the open interest changed by 5 which increased total open position to 771
On 19 Mar PGEL was trading at 504.60. The strike last trading price was 9.45, which was -11.6 lower than the previous day. The implied volatity was 48.64, the open interest changed by -44 which decreased total open position to 770
On 18 Mar PGEL was trading at 536.85. The strike last trading price was 20.1, which was 4.15 higher than the previous day. The implied volatity was 41.64, the open interest changed by -49 which decreased total open position to 814
On 17 Mar PGEL was trading at 523.85. The strike last trading price was 15.85, which was 3.8 higher than the previous day. The implied volatity was 45.52, the open interest changed by -70 which decreased total open position to 862
On 16 Mar PGEL was trading at 507.35. The strike last trading price was 11.25, which was -2.1 lower than the previous day. The implied volatity was 48.56, the open interest changed by 84 which increased total open position to 936
On 13 Mar PGEL was trading at 502.20. The strike last trading price was 13.25, which was -12.7 lower than the previous day. The implied volatity was 53.21, the open interest changed by 196 which increased total open position to 844
On 12 Mar PGEL was trading at 532.20. The strike last trading price was 26, which was -13.3 lower than the previous day. The implied volatity was 50.07, the open interest changed by -114 which decreased total open position to 666
On 11 Mar PGEL was trading at 550.10. The strike last trading price was 38, which was -1.8 lower than the previous day. The implied volatity was 52.17, the open interest changed by -988 which decreased total open position to 782
On 10 Mar PGEL was trading at 544.10. The strike last trading price was 44.4, which was 11.65 higher than the previous day. The implied volatity was 62.98, the open interest changed by 1235 which increased total open position to 1786
On 9 Mar PGEL was trading at 522.35. The strike last trading price was 32, which was -19.5 lower than the previous day. The implied volatity was 71.1, the open interest changed by 369 which increased total open position to 369
On 6 Mar PGEL was trading at 609.25. The strike last trading price was 51.5, 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 5 Mar PGEL was trading at 614.45. The strike last trading price was 51.5, 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 4 Mar PGEL was trading at 592.95. The strike last trading price was 51.5, 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 Mar PGEL was trading at 617.30. The strike last trading price was 51.5, 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 27 Feb PGEL was trading at 627.90. The strike last trading price was 51.5, 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 26 Feb PGEL was trading at 624.65. The strike last trading price was 51.5, 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 25 Feb PGEL was trading at 621.70. The strike last trading price was 51.5, 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 24 Feb PGEL was trading at 613.35. The strike last trading price was 51.5, 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 23 Feb PGEL was trading at 607.15. The strike last trading price was 51.5, 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 20 Feb PGEL was trading at 614.20. The strike last trading price was 51.5, 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 19 Feb PGEL was trading at 606.80. The strike last trading price was 51.5, 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 18 Feb PGEL was trading at 627.30. The strike last trading price was 51.5, 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 17 Feb PGEL was trading at 626.55. The strike last trading price was 51.5, 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 16 Feb PGEL was trading at 619.60. The strike last trading price was 51.5, 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 13 Feb PGEL was trading at 615.45. The strike last trading price was 51.5, 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 12 Feb PGEL was trading at 623.65. The strike last trading price was 51.5, 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 11 Feb PGEL was trading at 617.75. The strike last trading price was 51.5, 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 10 Feb PGEL was trading at 601.80. The strike last trading price was 51.5, 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 9 Feb PGEL was trading at 593.15. The strike last trading price was 51.5, 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 Feb PGEL was trading at 584.90. The strike last trading price was 51.5, 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 5 Feb PGEL was trading at 584.95. The strike last trading price was 51.5, 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 4 Feb PGEL was trading at 591.35. The strike last trading price was 51.5, 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 3 Feb PGEL was trading at 562.10. The strike last trading price was 51.5, 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 Feb PGEL was trading at 562.80. The strike last trading price was 51.5, 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 Feb PGEL was trading at 541.50. The strike last trading price was 51.5, 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 30 Jan PGEL was trading at 547.70. The strike last trading price was 51.5, 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 29 Jan PGEL was trading at 528.80. The strike last trading price was 51.5, 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 28 Jan PGEL was trading at 540.05. The strike last trading price was 51.5, which was 0 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0
| PGEL 30MAR2026 530 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 0.34
Theta: -1.21
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Mar | 512.75 | 33.15 | 1.4 | 76.61 | 119 | -6 | 580 |
| 19 Mar | 504.60 | 28.75 | 15.65 | 48.31 | 898 | 119 | 595 |
| 18 Mar | 536.85 | 13.4 | -8.3 | 43.99 | 1,541 | 73 | 478 |
| 17 Mar | 523.85 | 21.8 | -14.45 | 49.17 | 375 | 15 | 407 |
| 16 Mar | 507.35 | 37.4 | -8.6 | 64.82 | 38 | -9 | 393 |
| 13 Mar | 502.20 | 46.8 | 23.25 | 74.42 | 687 | -57 | 403 |
| 12 Mar | 532.20 | 24.15 | 5.35 | 56.51 | 2,268 | 46 | 464 |
| 11 Mar | 550.10 | 18.95 | -4.95 | 58.42 | 1,123 | 128 | 417 |
| 10 Mar | 544.10 | 19.65 | -20.45 | 60.58 | 2,736 | 55 | 278 |
| 9 Mar | 522.35 | 42.25 | 37.35 | 76.91 | 3,771 | 167 | 230 |
| 6 Mar | 609.25 | 5.7 | 2.75 | 53.7 | 41 | -18 | 63 |
| 5 Mar | 614.45 | 2.7 | -3.65 | 44.13 | 115 | 17 | 81 |
| 4 Mar | 592.95 | 6.35 | 3.75 | 46.77 | 145 | 16 | 66 |
| 2 Mar | 617.30 | 2.6 | 0.8 | 42.4 | 30 | -5 | 51 |
| 27 Feb | 627.90 | 1.95 | 0.15 | 40.4 | 11 | -3 | 56 |
| 26 Feb | 624.65 | 1.8 | -0.6 | 37.9 | 27 | 14 | 59 |
| 25 Feb | 621.70 | 2.45 | -1.25 | 39.33 | 49 | 9 | 44 |
| 24 Feb | 613.35 | 3.4 | -2.8 | 40.68 | 62 | -7 | 35 |
| 23 Feb | 607.15 | 5.7 | 0.15 | 44.91 | 42 | 18 | 37 |
| 20 Feb | 614.20 | 5.6 | -51.8 | 44.47 | 19 | 16 | 16 |
| 19 Feb | 606.80 | 57.4 | 0 | 11.78 | 0 | 0 | 0 |
| 18 Feb | 627.30 | 57.4 | 0 | 14.47 | 0 | 0 | 0 |
| 17 Feb | 626.55 | 57.4 | 0 | 14.7 | 0 | 0 | 0 |
| 16 Feb | 619.60 | 57.4 | 0 | 12.69 | 0 | 0 | 0 |
| 13 Feb | 615.45 | 57.4 | 0 | 12.01 | 0 | 0 | 0 |
| 12 Feb | 623.65 | 57.4 | 0 | 12.78 | 0 | 0 | 0 |
| 11 Feb | 617.75 | 57.4 | 0 | 12.21 | 0 | 0 | 0 |
| 10 Feb | 601.80 | 57.4 | 0 | 10.68 | 0 | 0 | 0 |
| 9 Feb | 593.15 | 57.4 | 0 | 9.49 | 0 | 0 | 0 |
| 6 Feb | 584.90 | 57.4 | 0 | 8.47 | 0 | 0 | 0 |
| 5 Feb | 584.95 | 57.4 | 0 | 8.51 | 0 | 0 | 0 |
| 4 Feb | 591.35 | 57.4 | 0 | 9.1 | 0 | 0 | 0 |
| 3 Feb | 562.10 | 57.4 | 0 | 5.2 | 0 | 0 | 0 |
| 2 Feb | 562.80 | 57.4 | 0 | 5.3 | 0 | 0 | 0 |
| 1 Feb | 541.50 | 57.4 | 0 | 3.07 | 0 | 0 | 0 |
| 30 Jan | 547.70 | 57.4 | 0 | 3.67 | 0 | 0 | 0 |
| 29 Jan | 528.80 | 57.4 | 0 | 1.08 | 0 | 0 | 0 |
| 28 Jan | 540.05 | 57.4 | 0 | 3.11 | 0 | 0 | 0 |
For Pg Electroplast Ltd - strike price 530 expiring on 30MAR2026
Delta for 530 PE is -0.55
Historical price for 530 PE is as follows
On 20 Mar PGEL was trading at 512.75. The strike last trading price was 33.15, which was 1.4 higher than the previous day. The implied volatity was 76.61, the open interest changed by -6 which decreased total open position to 580
On 19 Mar PGEL was trading at 504.60. The strike last trading price was 28.75, which was 15.65 higher than the previous day. The implied volatity was 48.31, the open interest changed by 119 which increased total open position to 595
On 18 Mar PGEL was trading at 536.85. The strike last trading price was 13.4, which was -8.3 lower than the previous day. The implied volatity was 43.99, the open interest changed by 73 which increased total open position to 478
On 17 Mar PGEL was trading at 523.85. The strike last trading price was 21.8, which was -14.45 lower than the previous day. The implied volatity was 49.17, the open interest changed by 15 which increased total open position to 407
On 16 Mar PGEL was trading at 507.35. The strike last trading price was 37.4, which was -8.6 lower than the previous day. The implied volatity was 64.82, the open interest changed by -9 which decreased total open position to 393
On 13 Mar PGEL was trading at 502.20. The strike last trading price was 46.8, which was 23.25 higher than the previous day. The implied volatity was 74.42, the open interest changed by -57 which decreased total open position to 403
On 12 Mar PGEL was trading at 532.20. The strike last trading price was 24.15, which was 5.35 higher than the previous day. The implied volatity was 56.51, the open interest changed by 46 which increased total open position to 464
On 11 Mar PGEL was trading at 550.10. The strike last trading price was 18.95, which was -4.95 lower than the previous day. The implied volatity was 58.42, the open interest changed by 128 which increased total open position to 417
On 10 Mar PGEL was trading at 544.10. The strike last trading price was 19.65, which was -20.45 lower than the previous day. The implied volatity was 60.58, the open interest changed by 55 which increased total open position to 278
On 9 Mar PGEL was trading at 522.35. The strike last trading price was 42.25, which was 37.35 higher than the previous day. The implied volatity was 76.91, the open interest changed by 167 which increased total open position to 230
On 6 Mar PGEL was trading at 609.25. The strike last trading price was 5.7, which was 2.75 higher than the previous day. The implied volatity was 53.7, the open interest changed by -18 which decreased total open position to 63
On 5 Mar PGEL was trading at 614.45. The strike last trading price was 2.7, which was -3.65 lower than the previous day. The implied volatity was 44.13, the open interest changed by 17 which increased total open position to 81
On 4 Mar PGEL was trading at 592.95. The strike last trading price was 6.35, which was 3.75 higher than the previous day. The implied volatity was 46.77, the open interest changed by 16 which increased total open position to 66
On 2 Mar PGEL was trading at 617.30. The strike last trading price was 2.6, which was 0.8 higher than the previous day. The implied volatity was 42.4, the open interest changed by -5 which decreased total open position to 51
On 27 Feb PGEL was trading at 627.90. The strike last trading price was 1.95, which was 0.15 higher than the previous day. The implied volatity was 40.4, the open interest changed by -3 which decreased total open position to 56
On 26 Feb PGEL was trading at 624.65. The strike last trading price was 1.8, which was -0.6 lower than the previous day. The implied volatity was 37.9, the open interest changed by 14 which increased total open position to 59
On 25 Feb PGEL was trading at 621.70. The strike last trading price was 2.45, which was -1.25 lower than the previous day. The implied volatity was 39.33, the open interest changed by 9 which increased total open position to 44
On 24 Feb PGEL was trading at 613.35. The strike last trading price was 3.4, which was -2.8 lower than the previous day. The implied volatity was 40.68, the open interest changed by -7 which decreased total open position to 35
On 23 Feb PGEL was trading at 607.15. The strike last trading price was 5.7, which was 0.15 higher than the previous day. The implied volatity was 44.91, the open interest changed by 18 which increased total open position to 37
On 20 Feb PGEL was trading at 614.20. The strike last trading price was 5.6, which was -51.8 lower than the previous day. The implied volatity was 44.47, the open interest changed by 16 which increased total open position to 16
On 19 Feb PGEL was trading at 606.80. The strike last trading price was 57.4, which was 0 lower than the previous day. The implied volatity was 11.78, the open interest changed by 0 which decreased total open position to 0
On 18 Feb PGEL was trading at 627.30. The strike last trading price was 57.4, which was 0 lower than the previous day. The implied volatity was 14.47, the open interest changed by 0 which decreased total open position to 0
On 17 Feb PGEL was trading at 626.55. The strike last trading price was 57.4, which was 0 lower than the previous day. The implied volatity was 14.7, the open interest changed by 0 which decreased total open position to 0
On 16 Feb PGEL was trading at 619.60. The strike last trading price was 57.4, which was 0 lower than the previous day. The implied volatity was 12.69, the open interest changed by 0 which decreased total open position to 0
On 13 Feb PGEL was trading at 615.45. The strike last trading price was 57.4, which was 0 lower than the previous day. The implied volatity was 12.01, 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 57.4, which was 0 lower than the previous day. The implied volatity was 12.78, 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 57.4, which was 0 lower than the previous day. The implied volatity was 12.21, 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 57.4, which was 0 lower than the previous day. The implied volatity was 10.68, 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 57.4, which was 0 lower than the previous day. The implied volatity was 9.49, 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 57.4, which was 0 lower than the previous day. The implied volatity was 8.47, 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 57.4, which was 0 lower than the previous day. The implied volatity was 8.51, 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 57.4, which was 0 lower than the previous day. The implied volatity was 9.1, 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 57.4, which was 0 lower than the previous day. The implied volatity was 5.2, 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 57.4, which was 0 lower than the previous day. The implied volatity was 5.3, 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 57.4, which was 0 lower than the previous day. The implied volatity was 3.07, 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 57.4, which was 0 lower than the previous day. The implied volatity was 3.67, 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 57.4, which was 0 lower than the previous day. The implied volatity was 1.08, the open interest changed by 0 which decreased total open position to 0
On 28 Jan PGEL was trading at 540.05. The strike last trading price was 57.4, which was 0 lower than the previous day. The implied volatity was 3.11, the open interest changed by 0 which decreased total open position to 0
