Historical option data for PGEL
23 Jun 2026 01:29 PM IST
| PGEL 30-Jun-2026 (7d) 530 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.94
Vega: 0
Theta: -0.21
Gamma: 0.00507
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 564.40 | 36 | -4.15 (-10.34%) | 29.75 | 53 | -3 | 428 | |||||||||
| 22 Jun | 567.50 | 39.8 | 5.15 (14.86%) | 36.87 | 320 | -72 | 433 | |||||||||
| 19 Jun | 560.50 | 36.5 | -2.75 (-7.01%) | 38.86 | 138 | 10 | 506 | |||||||||
| 18 Jun | 564.25 | 38.4 | 12.5 (48.26%) | 42.71 | 579 | -79 | 498 | |||||||||
| 17 Jun | 545.65 | 24.55 | 8.9 (56.87%) | 37.73 | 3,699 | -560 | 575 | |||||||||
| 16 Jun | 527.45 | 15.65 | 10.85 (226.04%) | 38.97 | 14,891 | 696 | 1,148 | |||||||||
| 15 Jun | 492.80 | 4.5 | 0.95 (26.76%) | 41.67 | 2,030 | 187 | 452 | |||||||||
| 12 Jun | 483.30 | 3.4 | 1.65 (94.29%) | 38.78 | 2,785 | 27 | 265 | |||||||||
| 11 Jun | 459.00 | 1.6 | -1.4 (-46.67%) | 41.88 | 372 | -13 | 238 | |||||||||
| 10 Jun | 465.90 | 3 | -1.75 (-36.84%) | 44.66 | 682 | 35 | 254 | |||||||||
| 9 Jun | 479.80 | 4.9 | 0.75 (18.07%) | 42.55 | 626 | 6 | 216 | |||||||||
| 8 Jun | 470.40 | 4.15 | -2.55 (-38.06%) | 45.84 | 575 | 12 | 211 | |||||||||
| 5 Jun | 485.35 | 6.9 | -2.65 (-27.75%) | 40.15 | 441 | 20 | 198 | |||||||||
| 4 Jun | 492.90 | 10 | 4.5 (81.82%) | 42.23 | 1,034 | -71 | 178 | |||||||||
| 3 Jun | 471.45 | 5.5 | -1.8 (-24.66%) | 43.53 | 322 | 24 | 249 | |||||||||
| 2 Jun | 480.40 | 7.2 | 1.9 (35.85%) | 41.75 | 729 | -50 | 226 | |||||||||
| 1 Jun | 470.40 | 5.75 | -2.35 (-29.01%) | 42.45 | 769 | 20 | 276 | |||||||||
| 29 May | 482.55 | 8.3 | -1.95 (-19.02%) | 40.61 | 1,915 | 61 | 257 | |||||||||
| 27 May | 476.05 | 9.95 | 1.2 (13.71%) | 44.79 | 678 | 45 | 197 | |||||||||
| 26 May | 466.95 | 8.5 | -2.5 (-22.73%) | 47.37 | 280 | 94 | 153 | |||||||||
| 25 May | 471.25 | 11 | 0.75 (7.32%) | 49.52 | 85 | 0 | 8 | |||||||||
| 22 May | 467.00 | 11.05 | -0.35 (-3.07%) | 49.9 | 4 | 1 | 9 | |||||||||
| 21 May | 464.25 | 11.4 | -0.2 (-1.72%) | 51.23 | 11 | 5 | 8 | |||||||||
| 20 May | 461.85 | 11.6 | -23.4 (-66.86%) | 52.04 | 2 | 1 | 3 | |||||||||
| 19 May | 466.15 | 35 | 0 (0.00%) | - | 1 | 0 | 2 | |||||||||
| 18 May | 458.60 | 35 | 0 (0.00%) | - | 1 | 0 | 2 | |||||||||
| 15 May | 487.10 | 35 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 14 May | 491.75 | 35 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 13 May | 495.50 | 35 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 12 May | 493.90 | 35 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 11 May | 510.40 | 35 | 0 (0.00%) | 0 | 1 | 1 | 2 | |||||||||
| 8 May | 530.35 | 35 | -45.2 (-56.36%) | 40.56 | 1 | 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 530 expiring on 30JUN2026
Delta for 530 CE is 0.94
Historical price for 530 CE is as follows
On 23 Jun PGEL was trading at 564.40. The strike last trading price was 36, which was -4.15 lower than the previous day. The implied volatity was 29.75, the open interest changed by -3 which decreased total open position to 428
On 22 Jun PGEL was trading at 567.50. The strike last trading price was 39.8, which was 5.15 higher than the previous day. The implied volatity was 36.87, the open interest changed by -72 which decreased total open position to 433
On 19 Jun PGEL was trading at 560.50. The strike last trading price was 36.5, which was -2.75 lower than the previous day. The implied volatity was 38.86, the open interest changed by 10 which increased total open position to 506
On 18 Jun PGEL was trading at 564.25. The strike last trading price was 38.4, which was 12.5 higher than the previous day. The implied volatity was 42.71, the open interest changed by -79 which decreased total open position to 498
On 17 Jun PGEL was trading at 545.65. The strike last trading price was 24.55, which was 8.9 higher than the previous day. The implied volatity was 37.73, the open interest changed by -560 which decreased total open position to 575
On 16 Jun PGEL was trading at 527.45. The strike last trading price was 15.65, which was 10.85 higher than the previous day. The implied volatity was 38.97, the open interest changed by 696 which increased total open position to 1148
On 15 Jun PGEL was trading at 492.80. The strike last trading price was 4.5, which was 0.95 higher than the previous day. The implied volatity was 41.67, the open interest changed by 187 which increased total open position to 452
On 12 Jun PGEL was trading at 483.30. The strike last trading price was 3.4, which was 1.65 higher than the previous day. The implied volatity was 38.78, the open interest changed by 27 which increased total open position to 265
On 11 Jun PGEL was trading at 459.00. The strike last trading price was 1.6, which was -1.4 lower than the previous day. The implied volatity was 41.88, the open interest changed by -13 which decreased total open position to 238
On 10 Jun PGEL was trading at 465.90. The strike last trading price was 3, which was -1.75 lower than the previous day. The implied volatity was 44.66, the open interest changed by 35 which increased total open position to 254
On 9 Jun PGEL was trading at 479.80. The strike last trading price was 4.9, which was 0.75 higher than the previous day. The implied volatity was 42.55, the open interest changed by 6 which increased total open position to 216
On 8 Jun PGEL was trading at 470.40. The strike last trading price was 4.15, which was -2.55 lower than the previous day. The implied volatity was 45.84, the open interest changed by 12 which increased total open position to 211
On 5 Jun PGEL was trading at 485.35. The strike last trading price was 6.9, which was -2.65 lower than the previous day. The implied volatity was 40.15, the open interest changed by 20 which increased total open position to 198
On 4 Jun PGEL was trading at 492.90. The strike last trading price was 10, which was 4.5 higher than the previous day. The implied volatity was 42.23, the open interest changed by -71 which decreased total open position to 178
On 3 Jun PGEL was trading at 471.45. The strike last trading price was 5.5, which was -1.8 lower than the previous day. The implied volatity was 43.53, the open interest changed by 24 which increased total open position to 249
On 2 Jun PGEL was trading at 480.40. The strike last trading price was 7.2, which was 1.9 higher than the previous day. The implied volatity was 41.75, the open interest changed by -50 which decreased total open position to 226
On 1 Jun PGEL was trading at 470.40. The strike last trading price was 5.75, which was -2.35 lower than the previous day. The implied volatity was 42.45, the open interest changed by 20 which increased total open position to 276
On 29 May PGEL was trading at 482.55. The strike last trading price was 8.3, which was -1.95 lower than the previous day. The implied volatity was 40.61, the open interest changed by 61 which increased total open position to 257
On 27 May PGEL was trading at 476.05. The strike last trading price was 9.95, which was 1.2 higher than the previous day. The implied volatity was 44.79, the open interest changed by 45 which increased total open position to 197
On 26 May PGEL was trading at 466.95. The strike last trading price was 8.5, which was -2.5 lower than the previous day. The implied volatity was 47.37, the open interest changed by 94 which increased total open position to 153
On 25 May PGEL was trading at 471.25. The strike last trading price was 11, which was 0.75 higher than the previous day. The implied volatity was 49.52, the open interest changed by 0 which decreased total open position to 8
On 22 May PGEL was trading at 467.00. The strike last trading price was 11.05, which was -0.35 lower than the previous day. The implied volatity was 49.9, the open interest changed by 1 which increased total open position to 9
On 21 May PGEL was trading at 464.25. The strike last trading price was 11.4, which was -0.2 lower than the previous day. The implied volatity was 51.23, the open interest changed by 5 which increased total open position to 8
On 20 May PGEL was trading at 461.85. The strike last trading price was 11.6, which was -23.4 lower than the previous day. The implied volatity was 52.04, the open interest changed by 1 which increased total open position to 3
On 19 May PGEL was trading at 466.15. The strike last trading price was 35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 May PGEL was trading at 458.60. The strike last trading price was 35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 May PGEL was trading at 487.10. The strike last trading price was 35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 May PGEL was trading at 491.75. The strike last trading price was 35, 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 2
On 13 May PGEL was trading at 495.50. The strike last trading price was 35, 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 2
On 12 May PGEL was trading at 493.90. The strike last trading price was 35, 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 2
On 11 May PGEL was trading at 510.40. The strike last trading price was 35, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 2
On 8 May PGEL was trading at 530.35. The strike last trading price was 35, which was -45.2 lower than the previous day. The implied volatity was 40.56, 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 (7d) 530 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0
Theta: -0.24
Gamma: 0.00584
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 564.40 | 1.2 | -0.65 (-35.14%) | 34.69 | 753 | -23 | 1,157 |
| 22 Jun | 567.50 | 1.8 | -1.8 (-50.00%) | 38.81 | 2,083 | 191 | 1,182 |
| 19 Jun | 560.50 | 3.1 | -0.9 (-22.50%) | 36.18 | 1,735 | -86 | 1,003 |
| 18 Jun | 564.25 | 4.55 | -3.45 (-43.13%) | 39.72 | 2,340 | 401 | 1,087 |
| 17 Jun | 545.65 | 8.2 | -7.45 (-47.60%) | 36.34 | 3,142 | 160 | 691 |
| 16 Jun | 527.45 | 15.5 | -32.7 (-67.84%) | 35.6 | 2,545 | 483 | 531 |
| 15 Jun | 492.80 | 48.2 | 48.2 (16.49%) | 53.92 | 89 | 0 | 48 |
| 12 Jun | 483.30 | 46.75 | -1.65 (-3.41%) | 27.71 | 89 | -7 | 48 |
| 11 Jun | 459.00 | 48.4 | 48.4 | - | 10 | 0 | 55 |
| 10 Jun | 465.90 | 48.4 | 48.4 | - | 10 | 0 | 55 |
| 9 Jun | 479.80 | 48.4 | 48.4 | - | 10 | 0 | 55 |
| 8 Jun | 470.40 | 48.4 | 48.4 | - | 10 | 0 | 55 |
| 5 Jun | 485.35 | 47.85 | 5.8 (13.79%) | 38.18 | 10 | 3 | 53 |
| 4 Jun | 492.90 | 42.25 | -16.85 (-28.51%) | 40.17 | 56 | 5 | 53 |
| 3 Jun | 471.45 | 59.1 | 59.1 | - | 16 | 0 | 48 |
| 2 Jun | 480.40 | 59.1 | 59.1 (16.22%) | 37.58 | 16 | 0 | 48 |
| 1 Jun | 470.40 | 59.1 | 8.25 (16.22%) | 37.58 | 16 | 6 | 45 |
| 29 May | 482.55 | 50.95 | -23.45 (-31.52%) | 34.57 | 38 | 15 | 38 |
| 27 May | 476.05 | 74.4 | 5.8 (8.45%) | 59.91 | 18 | 6 | 21 |
| 26 May | 466.95 | 68 | -3.9 (-5.42%) | 45.57 | 13 | 1 | 15 |
| 25 May | 471.25 | 71.9 | -4.7 (-6.14%) | 61.83 | 4 | 3 | 15 |
| 22 May | 467.00 | 76.6 | 76.6 (0.79%) | 57.65 | 1 | 0 | 12 |
| 21 May | 464.25 | 76.6 | 0.6 (0.79%) | 57.65 | 1 | 0 | 12 |
| 20 May | 461.85 | 76.35 | 76.35 (2.27%) | 56.93 | 0 | 0 | 12 |
| 19 May | 466.15 | 76.7 | 1.7 (2.27%) | 56.93 | 9 | 5 | 11 |
| 18 May | 458.60 | 75 | 21 (38.89%) | 49.74 | 5 | 1 | 6 |
| 15 May | 487.10 | 54.2 | 19.45 (55.97%) | 45.55 | 1 | -1 | 5 |
| 14 May | 491.75 | 34.75 | 0 (0.00%) | 0 | 0 | 0 | 6 |
| 13 May | 495.50 | 34.75 | 0 (0.00%) | 0 | 0 | 0 | 6 |
| 12 May | 493.90 | 34.75 | 0 (0.00%) | 0 | 0 | 0 | 6 |
| 11 May | 510.40 | 34.75 | 0 (0.00%) | 0 | 0 | 0 | 6 |
| 8 May | 530.35 | 34.75 | -0.25 (-0.71%) | 46.87 | 3 | 2 | 5 |
| 7 May | 535.50 | 35 | -9.65 (-21.61%) | 50.47 | 0 | 0 | 3 |
| 6 May | 544.50 | 35 | 6.1 (21.11%) | 50.47 | 1 | 0 | 2 |
| 5 May | 532.35 | 28.9 | -16.7 (-36.62%) | - | 0 | 0 | 2 |
| 4 May | 534.50 | 28.9 | -16.7 (-36.62%) | - | 0 | 0 | 2 |
| 30 Apr | 534.00 | 28.9 | -16.7 (-36.62%) | 45.77 | 0 | 0 | 2 |
| 29 Apr | 550.75 | 28.9 | -12.95 (-30.94%) | 45.77 | 2 | 0 | 0 |
For Pg Electroplast Ltd - strike price 530 expiring on 30JUN2026
Delta for 530 PE is -0.09
Historical price for 530 PE is as follows
On 23 Jun PGEL was trading at 564.40. The strike last trading price was 1.2, which was -0.65 lower than the previous day. The implied volatity was 34.69, the open interest changed by -23 which decreased total open position to 1157
On 22 Jun PGEL was trading at 567.50. The strike last trading price was 1.8, which was -1.8 lower than the previous day. The implied volatity was 38.81, the open interest changed by 191 which increased total open position to 1182
On 19 Jun PGEL was trading at 560.50. The strike last trading price was 3.1, which was -0.9 lower than the previous day. The implied volatity was 36.18, the open interest changed by -86 which decreased total open position to 1003
On 18 Jun PGEL was trading at 564.25. The strike last trading price was 4.55, which was -3.45 lower than the previous day. The implied volatity was 39.72, the open interest changed by 401 which increased total open position to 1087
On 17 Jun PGEL was trading at 545.65. The strike last trading price was 8.2, which was -7.45 lower than the previous day. The implied volatity was 36.34, the open interest changed by 160 which increased total open position to 691
On 16 Jun PGEL was trading at 527.45. The strike last trading price was 15.5, which was -32.7 lower than the previous day. The implied volatity was 35.6, the open interest changed by 483 which increased total open position to 531
On 15 Jun PGEL was trading at 492.80. The strike last trading price was 48.2, which was 48.2 higher than the previous day. The implied volatity was 53.92, the open interest changed by 0 which decreased total open position to 48
On 12 Jun PGEL was trading at 483.30. The strike last trading price was 46.75, which was -1.65 lower than the previous day. The implied volatity was 27.71, the open interest changed by -7 which decreased total open position to 48
On 11 Jun PGEL was trading at 459.00. The strike last trading price was 48.4, which was 48.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55
On 10 Jun PGEL was trading at 465.90. The strike last trading price was 48.4, which was 48.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55
On 9 Jun PGEL was trading at 479.80. The strike last trading price was 48.4, which was 48.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55
On 8 Jun PGEL was trading at 470.40. The strike last trading price was 48.4, which was 48.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55
On 5 Jun PGEL was trading at 485.35. The strike last trading price was 47.85, which was 5.8 higher than the previous day. The implied volatity was 38.18, the open interest changed by 3 which increased total open position to 53
On 4 Jun PGEL was trading at 492.90. The strike last trading price was 42.25, which was -16.85 lower than the previous day. The implied volatity was 40.17, the open interest changed by 5 which increased total open position to 53
On 3 Jun PGEL was trading at 471.45. The strike last trading price was 59.1, which was 59.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 2 Jun PGEL was trading at 480.40. The strike last trading price was 59.1, which was 59.1 higher than the previous day. The implied volatity was 37.58, the open interest changed by 0 which decreased total open position to 48
On 1 Jun PGEL was trading at 470.40. The strike last trading price was 59.1, which was 8.25 higher than the previous day. The implied volatity was 37.58, the open interest changed by 6 which increased total open position to 45
On 29 May PGEL was trading at 482.55. The strike last trading price was 50.95, which was -23.45 lower than the previous day. The implied volatity was 34.57, the open interest changed by 15 which increased total open position to 38
On 27 May PGEL was trading at 476.05. The strike last trading price was 74.4, which was 5.8 higher than the previous day. The implied volatity was 59.91, the open interest changed by 6 which increased total open position to 21
On 26 May PGEL was trading at 466.95. The strike last trading price was 68, which was -3.9 lower than the previous day. The implied volatity was 45.57, the open interest changed by 1 which increased total open position to 15
On 25 May PGEL was trading at 471.25. The strike last trading price was 71.9, which was -4.7 lower than the previous day. The implied volatity was 61.83, the open interest changed by 3 which increased total open position to 15
On 22 May PGEL was trading at 467.00. The strike last trading price was 76.6, which was 76.6 higher than the previous day. The implied volatity was 57.65, the open interest changed by 0 which decreased total open position to 12
On 21 May PGEL was trading at 464.25. The strike last trading price was 76.6, which was 0.6 higher than the previous day. The implied volatity was 57.65, the open interest changed by 0 which decreased total open position to 12
On 20 May PGEL was trading at 461.85. The strike last trading price was 76.35, which was 76.35 higher than the previous day. The implied volatity was 56.93, the open interest changed by 0 which decreased total open position to 12
On 19 May PGEL was trading at 466.15. The strike last trading price was 76.7, which was 1.7 higher than the previous day. The implied volatity was 56.93, the open interest changed by 5 which increased total open position to 11
On 18 May PGEL was trading at 458.60. The strike last trading price was 75, which was 21 higher than the previous day. The implied volatity was 49.74, the open interest changed by 1 which increased total open position to 6
On 15 May PGEL was trading at 487.10. The strike last trading price was 54.2, which was 19.45 higher than the previous day. The implied volatity was 45.55, the open interest changed by -1 which decreased total open position to 5
On 14 May PGEL was trading at 491.75. The strike last trading price was 34.75, 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 6
On 13 May PGEL was trading at 495.50. The strike last trading price was 34.75, 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 6
On 12 May PGEL was trading at 493.90. The strike last trading price was 34.75, 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 6
On 11 May PGEL was trading at 510.40. The strike last trading price was 34.75, 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 6
On 8 May PGEL was trading at 530.35. The strike last trading price was 34.75, which was -0.25 lower than the previous day. The implied volatity was 46.87, the open interest changed by 2 which increased total open position to 5
On 7 May PGEL was trading at 535.50. The strike last trading price was 35, which was -9.65 lower than the previous day. The implied volatity was 50.47, the open interest changed by 0 which decreased total open position to 3
On 6 May PGEL was trading at 544.50. The strike last trading price was 35, which was 6.1 higher than the previous day. The implied volatity was 50.47, the open interest changed by 0 which decreased total open position to 2
On 5 May PGEL was trading at 532.35. The strike last trading price was 28.9, which was -16.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 May PGEL was trading at 534.50. The strike last trading price was 28.9, which was -16.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Apr PGEL was trading at 534.00. The strike last trading price was 28.9, which was -16.7 lower than the previous day. The implied volatity was 45.77, the open interest changed by 0 which decreased total open position to 2
On 29 Apr PGEL was trading at 550.75. The strike last trading price was 28.9, which was -12.95 lower than the previous day. The implied volatity was 45.77, the open interest changed by 0 which decreased total open position to 0
