PGEL
Pg Electroplast Ltd
Historical option data for PGEL
12 May 2026 04:16 PM IST
| PGEL 26-May-2026 (14d) 530 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 May | 493.90 | 10.35 | -6.1 (-37.08%) | 0 | 419 | 103 | 342 | |||||||||
| 11 May | 510.40 | 16 | -10.5 (-39.62%) | 0 | 180 | 63 | 238 | |||||||||
| 8 May | 530.35 | 26.15 | -3.6000000000000014 (-12.10%) | 53.45 | 298 | 32 | 176 | |||||||||
| 7 May | 535.50 | 30 | -5.899999999999999 (-16.43%) | 55.56 | 264 | 7 | 142 | |||||||||
| 6 May | 544.50 | 36.95 | 7.550000000000004 (25.68%) | 53.63 | 300 | -3 | 137 | |||||||||
| 5 May | 532.35 | 30.05 | -1.9999999999999964 (-6.24%) | 56.18 | 353 | 40 | 143 | |||||||||
| 4 May | 534.50 | 33.75 | 0.14999999999999858 (0.45%) | 57.58 | 178 | 88 | 106 | |||||||||
| 30 Apr | 534.00 | 34.1 | -11 (-24.39%) | 52.96 | 401 | 68 | 86 | |||||||||
| 29 Apr | 550.75 | 45.1 | -12.5 (-21.70%) | 54.5 | 51 | 17 | 19 | |||||||||
| 28 Apr | 563.05 | 57.6 | -3.8999999999999986 (-6.34%) | 57.55 | 0 | 0 | 2 | |||||||||
| 27 Apr | 564.50 | 57.6 | 29.8 (107.19%) | 57.55 | 4 | 1 | 1 | |||||||||
| 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%) | 5.63 | 0 | 0 | 0 | |||||||||
| 9 Apr | 479.80 | 27.8 | 0 (0.00%) | 7.68 | 0 | 0 | 0 | |||||||||
| 8 Apr | 482.35 | 27.8 | 0 (0.00%) | 6.37 | 0 | 0 | 0 | |||||||||
| 7 Apr | 440.65 | 27.8 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 451.65 | 27.8 | 0 (0.00%) | 10.9 | 0 | 0 | 0 | |||||||||
| 2 Apr | 454.45 | 27.8 | 0 (0.00%) | 10.88 | 0 | 0 | 0 | |||||||||
| 1 Apr | 480.90 | 27.8 | 0 (0.00%) | 6.3 | 0 | 0 | 0 | |||||||||
For Pg Electroplast Ltd - strike price 530 expiring on 26MAY2026
Delta for 530 CE is 0
Historical price for 530 CE is as follows
On 12 May PGEL was trading at 493.90. The strike last trading price was 10.35, which was -6.1 lower than the previous day. The implied volatity was 0, the open interest changed by 103 which increased total open position to 342
On 11 May PGEL was trading at 510.40. The strike last trading price was 16, which was -10.5 lower than the previous day. The implied volatity was 0, the open interest changed by 63 which increased total open position to 238
On 8 May PGEL was trading at 530.35. The strike last trading price was 26.15, which was -3.6000000000000014 lower than the previous day. The implied volatity was 53.45, the open interest changed by 32 which increased total open position to 176
On 7 May PGEL was trading at 535.50. The strike last trading price was 30, which was -5.899999999999999 lower than the previous day. The implied volatity was 55.56, the open interest changed by 7 which increased total open position to 142
On 6 May PGEL was trading at 544.50. The strike last trading price was 36.95, which was 7.550000000000004 higher than the previous day. The implied volatity was 53.63, the open interest changed by -3 which decreased total open position to 137
On 5 May PGEL was trading at 532.35. The strike last trading price was 30.05, which was -1.9999999999999964 lower than the previous day. The implied volatity was 56.18, the open interest changed by 40 which increased total open position to 143
On 4 May PGEL was trading at 534.50. The strike last trading price was 33.75, which was 0.14999999999999858 higher than the previous day. The implied volatity was 57.58, the open interest changed by 88 which increased total open position to 106
On 30 Apr PGEL was trading at 534.00. The strike last trading price was 34.1, which was -11 lower than the previous day. The implied volatity was 52.96, the open interest changed by 68 which increased total open position to 86
On 29 Apr PGEL was trading at 550.75. The strike last trading price was 45.1, which was -12.5 lower than the previous day. The implied volatity was 54.5, the open interest changed by 17 which increased total open position to 19
On 28 Apr PGEL was trading at 563.05. The strike last trading price was 57.6, which was -3.8999999999999986 lower than the previous day. The implied volatity was 57.55, the open interest changed by 0 which decreased total open position to 2
On 27 Apr PGEL was trading at 564.50. The strike last trading price was 57.6, which was 29.8 higher than the previous day. The implied volatity was 57.55, the open interest changed by 1 which increased total open position to 1
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 5.63, 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 27.8, which was 0 lower than the previous day. The implied volatity was 7.68, 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 27.8, which was 0 lower than the previous day. The implied volatity was 6.37, 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 27.8, 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 27.8, which was 0 lower than the previous day. The implied volatity was 10.9, 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 27.8, which was 0 lower than the previous day. The implied volatity was 10.88, 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 27.8, which was 0 lower than the previous day. The implied volatity was 6.3, the open interest changed by 0 which decreased total open position to 0
| PGEL 26-May-2026 (14d) 530 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 May | 493.90 | 42.55 | 8.099999999999994 (23.51%) | 0 | 39 | -18 | 194 |
| 11 May | 510.40 | 34.3 | 10.549999999999997 (44.42%) | 55.94 | 88 | -22 | 212 |
| 8 May | 530.35 | 23.95 | 1.3999999999999986 (6.21%) | 52.22 | 253 | 25 | 236 |
| 7 May | 535.50 | 22.7 | 5.300000000000001 (30.46%) | 53.81 | 358 | -2 | 214 |
| 6 May | 544.50 | 16.7 | -7.800000000000001 (-31.84%) | 48.49 | 295 | -6 | 219 |
| 5 May | 532.35 | 24.2 | -0.5 (-2.02%) | 51.39 | 258 | 45 | 224 |
| 4 May | 534.50 | 24 | -2.25 (-8.57%) | 52.07 | 224 | 100 | 178 |
| 30 Apr | 534.00 | 26.2 | 2.5 (10.55%) | 51.7 | 534 | 56 | 134 |
| 29 Apr | 550.75 | 23.45 | 3.0500000000000007 (14.95%) | 55.42 | 151 | 21 | 77 |
| 28 Apr | 563.05 | 20.05 | -1.5 (-6.96%) | 59.99 | 101 | 17 | 55 |
| 27 Apr | 564.50 | 21.55 | -9.95 (-31.59%) | 61.35 | 33 | 1 | 36 |
| 24 Apr | 547.15 | 31.6 | 4.25 (15.54%) | 63.37 | 45 | 30 | 33 |
| 23 Apr | 550.50 | 27.35 | 7.350000000000001 (36.75%) | 64.6 | 1 | 0 | 2 |
| 22 Apr | 568.65 | 20 | -8 (-28.57%) | 55.53 | 2 | 0 | 2 |
| 21 Apr | 562.15 | 28 | -2.75 (-8.94%) | 59.7 | 0 | 0 | 2 |
| 20 Apr | 559.05 | 28 | -3.8000000000000007 (-11.95%) | 59.7 | 1 | 0 | 1 |
| 17 Apr | 561.40 | 31.8 | -1.8499999999999979 (-5.50%) | 64.46 | 0 | 0 | 1 |
| 16 Apr | 557.65 | 31.8 | -50.25 (-61.24%) | 64.46 | 1 | 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%) | - | 0 | 0 | 0 |
| 9 Apr | 479.80 | 82.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 482.35 | 82.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 440.65 | 82.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 451.65 | 82.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 454.45 | 82.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 480.90 | 82.05 | 0 (0.00%) | - | 0 | 0 | 0 |
For Pg Electroplast Ltd - strike price 530 expiring on 26MAY2026
Delta for 530 PE is 0
Historical price for 530 PE is as follows
On 12 May PGEL was trading at 493.90. The strike last trading price was 42.55, which was 8.099999999999994 higher than the previous day. The implied volatity was 0, the open interest changed by -18 which decreased total open position to 194
On 11 May PGEL was trading at 510.40. The strike last trading price was 34.3, which was 10.549999999999997 higher than the previous day. The implied volatity was 55.94, the open interest changed by -22 which decreased total open position to 212
On 8 May PGEL was trading at 530.35. The strike last trading price was 23.95, which was 1.3999999999999986 higher than the previous day. The implied volatity was 52.22, the open interest changed by 25 which increased total open position to 236
On 7 May PGEL was trading at 535.50. The strike last trading price was 22.7, which was 5.300000000000001 higher than the previous day. The implied volatity was 53.81, the open interest changed by -2 which decreased total open position to 214
On 6 May PGEL was trading at 544.50. The strike last trading price was 16.7, which was -7.800000000000001 lower than the previous day. The implied volatity was 48.49, the open interest changed by -6 which decreased total open position to 219
On 5 May PGEL was trading at 532.35. The strike last trading price was 24.2, which was -0.5 lower than the previous day. The implied volatity was 51.39, the open interest changed by 45 which increased total open position to 224
On 4 May PGEL was trading at 534.50. The strike last trading price was 24, which was -2.25 lower than the previous day. The implied volatity was 52.07, the open interest changed by 100 which increased total open position to 178
On 30 Apr PGEL was trading at 534.00. The strike last trading price was 26.2, which was 2.5 higher than the previous day. The implied volatity was 51.7, the open interest changed by 56 which increased total open position to 134
On 29 Apr PGEL was trading at 550.75. The strike last trading price was 23.45, which was 3.0500000000000007 higher than the previous day. The implied volatity was 55.42, the open interest changed by 21 which increased total open position to 77
On 28 Apr PGEL was trading at 563.05. The strike last trading price was 20.05, which was -1.5 lower than the previous day. The implied volatity was 59.99, the open interest changed by 17 which increased total open position to 55
On 27 Apr PGEL was trading at 564.50. The strike last trading price was 21.55, which was -9.95 lower than the previous day. The implied volatity was 61.35, the open interest changed by 1 which increased total open position to 36
On 24 Apr PGEL was trading at 547.15. The strike last trading price was 31.6, which was 4.25 higher than the previous day. The implied volatity was 63.37, the open interest changed by 30 which increased total open position to 33
On 23 Apr PGEL was trading at 550.50. The strike last trading price was 27.35, which was 7.350000000000001 higher than the previous day. The implied volatity was 64.6, 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 20, which was -8 lower than the previous day. The implied volatity was 55.53, 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 28, which was -2.75 lower than the previous day. The implied volatity was 59.7, 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 28, which was -3.8000000000000007 lower than the previous day. The implied volatity was 59.7, the open interest changed by 0 which decreased total open position to 1
On 17 Apr PGEL was trading at 561.40. The strike last trading price was 31.8, which was -1.8499999999999979 lower than the previous day. The implied volatity was 64.46, the open interest changed by 0 which decreased total open position to 1
On 16 Apr PGEL was trading at 557.65. The strike last trading price was 31.8, which was -50.25 lower than the previous day. The implied volatity was 64.46, 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 -, 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 82.05, 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 8 Apr PGEL was trading at 482.35. The strike last trading price was 82.05, 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 7 Apr PGEL was trading at 440.65. The strike last trading price was 82.05, 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 82.05, 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 2 Apr PGEL was trading at 454.45. The strike last trading price was 82.05, 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 1 Apr PGEL was trading at 480.90. The strike last trading price was 82.05, 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
