Historical option data for PGEL
26 May 2026 04:10 PM IST
| PGEL 26-May-2026 530 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.56
Gamma: 0.00084
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 466.95 | 0.05 | -0.05 (-50.00%) | 148.56 | 67 | -65 | 270 | |||||||||
| 25 May | 471.25 | 0.1 | -0.15 (-60.00%) | 82.35 | 63 | -30 | 336 | |||||||||
| 22 May | 467.00 | 0.25 | -0.15 (-37.50%) | 57.26 | 108 | 10 | 366 | |||||||||
| 21 May | 464.25 | 0.35 | -0.55 (-61.11%) | 56.58 | 100 | -3 | 357 | |||||||||
| 20 May | 461.85 | 0.9 | -1.65 (-64.71%) | 63.46 | 217 | -24 | 358 | |||||||||
| 19 May | 466.15 | 2.85 | 1 (54.05%) | 75.11 | 805 | 48 | 385 | |||||||||
| 18 May | 458.60 | 1.85 | -5 (-72.99%) | 67.85 | 556 | 10 | 338 | |||||||||
| 15 May | 487.10 | 7 | -1.3 (-15.66%) | 62.31 | 319 | 0 | 326 | |||||||||
| 14 May | 491.75 | 8.65 | -1.5 (-14.78%) | 60.32 | 476 | -11 | 327 | |||||||||
| 13 May | 495.50 | 10.2 | 0.8 (8.51%) | 58.5 | 380 | -5 | 337 | |||||||||
| 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 | -3.6 (-12.10%) | 53.45 | 298 | 32 | 176 | |||||||||
| 7 May | 535.50 | 30 | -5.9 (-16.43%) | 55.56 | 264 | 7 | 142 | |||||||||
| 6 May | 544.50 | 36.95 | 7.55 (25.68%) | 53.63 | 300 | -3 | 137 | |||||||||
| 5 May | 532.35 | 30.05 | -2 (-6.24%) | 56.18 | 353 | 40 | 143 | |||||||||
| 4 May | 534.50 | 33.75 | 0.15 (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 | -3.9 (-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 0.01
Historical price for 530 CE is as follows
On 26 May PGEL was trading at 466.95. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 148.56, the open interest changed by -65 which decreased total open position to 270
On 25 May PGEL was trading at 471.25. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was 82.35, the open interest changed by -30 which decreased total open position to 336
On 22 May PGEL was trading at 467.00. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 57.26, the open interest changed by 10 which increased total open position to 366
On 21 May PGEL was trading at 464.25. The strike last trading price was 0.35, which was -0.55 lower than the previous day. The implied volatity was 56.58, the open interest changed by -3 which decreased total open position to 357
On 20 May PGEL was trading at 461.85. The strike last trading price was 0.9, which was -1.65 lower than the previous day. The implied volatity was 63.46, the open interest changed by -24 which decreased total open position to 358
On 19 May PGEL was trading at 466.15. The strike last trading price was 2.85, which was 1 higher than the previous day. The implied volatity was 75.11, the open interest changed by 48 which increased total open position to 385
On 18 May PGEL was trading at 458.60. The strike last trading price was 1.85, which was -5 lower than the previous day. The implied volatity was 67.85, the open interest changed by 10 which increased total open position to 338
On 15 May PGEL was trading at 487.10. The strike last trading price was 7, which was -1.3 lower than the previous day. The implied volatity was 62.31, the open interest changed by 0 which decreased total open position to 326
On 14 May PGEL was trading at 491.75. The strike last trading price was 8.65, which was -1.5 lower than the previous day. The implied volatity was 60.32, the open interest changed by -11 which decreased total open position to 327
On 13 May PGEL was trading at 495.50. The strike last trading price was 10.2, which was 0.8 higher than the previous day. The implied volatity was 58.5, the open interest changed by -5 which decreased total open position to 337
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 -3.6 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 -5.9 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 7.55 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 -2 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 0.15 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 -3.9 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 530 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0
Theta: -6.97
Gamma: 0.0033
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 466.95 | 64.3 | 6.3 (10.86%) | 267.43 | 40 | -18 | 96 |
| 25 May | 471.25 | 58 | 0 (0.00%) | 100.49 | 5 | -4 | 115 |
| 22 May | 467.00 | 58 | -5.5 (-8.66%) | 62.18 | 8 | -2 | 119 |
| 21 May | 464.25 | 63.5 | -3.35 (-5.01%) | 56.83 | 22 | -11 | 121 |
| 20 May | 461.85 | 66.85 | 4.4 (7.05%) | 63.24 | 34 | -6 | 132 |
| 19 May | 466.15 | 62.45 | -9.4 (-13.08%) | 37.78 | 47 | -26 | 138 |
| 18 May | 458.60 | 70.5 | 22.1 (45.66%) | 62.8 | 31 | -14 | 165 |
| 15 May | 487.10 | 48.1 | 3.65 (8.21%) | 54.41 | 23 | -5 | 180 |
| 14 May | 491.75 | 44.45 | 1 (2.30%) | 52.49 | 57 | -8 | 185 |
| 13 May | 495.50 | 42.85 | -1 (-2.28%) | 0 | 7 | 0 | 193 |
| 12 May | 493.90 | 42.55 | 8.1 (23.51%) | 0 | 39 | -18 | 194 |
| 11 May | 510.40 | 34.3 | 10.55 (44.42%) | 55.94 | 88 | -22 | 212 |
| 8 May | 530.35 | 23.95 | 1.4 (6.21%) | 52.22 | 253 | 25 | 236 |
| 7 May | 535.50 | 22.7 | 5.3 (30.46%) | 53.81 | 358 | -2 | 214 |
| 6 May | 544.50 | 16.7 | -7.8 (-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 | 3.05 (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 | 7.35 (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 | -3.8 (-11.95%) | 59.7 | 1 | 0 | 1 |
| 17 Apr | 561.40 | 31.8 | -1.85 (-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 -0.94
Historical price for 530 PE is as follows
On 26 May PGEL was trading at 466.95. The strike last trading price was 64.3, which was 6.3 higher than the previous day. The implied volatity was 267.43, the open interest changed by -18 which decreased total open position to 96
On 25 May PGEL was trading at 471.25. The strike last trading price was 58, which was 0 lower than the previous day. The implied volatity was 100.49, the open interest changed by -4 which decreased total open position to 115
On 22 May PGEL was trading at 467.00. The strike last trading price was 58, which was -5.5 lower than the previous day. The implied volatity was 62.18, the open interest changed by -2 which decreased total open position to 119
On 21 May PGEL was trading at 464.25. The strike last trading price was 63.5, which was -3.35 lower than the previous day. The implied volatity was 56.83, the open interest changed by -11 which decreased total open position to 121
On 20 May PGEL was trading at 461.85. The strike last trading price was 66.85, which was 4.4 higher than the previous day. The implied volatity was 63.24, the open interest changed by -6 which decreased total open position to 132
On 19 May PGEL was trading at 466.15. The strike last trading price was 62.45, which was -9.4 lower than the previous day. The implied volatity was 37.78, the open interest changed by -26 which decreased total open position to 138
On 18 May PGEL was trading at 458.60. The strike last trading price was 70.5, which was 22.1 higher than the previous day. The implied volatity was 62.8, the open interest changed by -14 which decreased total open position to 165
On 15 May PGEL was trading at 487.10. The strike last trading price was 48.1, which was 3.65 higher than the previous day. The implied volatity was 54.41, the open interest changed by -5 which decreased total open position to 180
On 14 May PGEL was trading at 491.75. The strike last trading price was 44.45, which was 1 higher than the previous day. The implied volatity was 52.49, the open interest changed by -8 which decreased total open position to 185
On 13 May PGEL was trading at 495.50. The strike last trading price was 42.85, which was -1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 193
On 12 May PGEL was trading at 493.90. The strike last trading price was 42.55, which was 8.1 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 10.55 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 1.4 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 5.3 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 -7.8 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 3.05 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 7.35 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 -3.8 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 -1.85 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
