PGEL
Pg Electroplast Ltd
Historical option data for PGEL
30 Apr 2026 04:10 PM IST
| PGEL 26-May-2026 (25d) 550 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 0.01
Theta: -0.6
Gamma: 0.00525
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Apr | 534.00 | 24.75 | -9.200000000000003 | 52.62 | 817 | 187 | 310 | |||||||||
| 29 Apr | 550.75 | 34.8 | -9.050000000000004 | 55.13 | 215 | 45 | 124 | |||||||||
|
|
||||||||||||||||
| 28 Apr | 563.05 | 44.1 | -0.5 | 55.23 | 130 | 12 | 82 | |||||||||
| 27 Apr | 564.50 | 45 | 13.05 | 57.8 | 136 | 28 | 69 | |||||||||
| 24 Apr | 547.15 | 31.4 | -5.700000000000003 | 48.79 | 46 | 19 | 42 | |||||||||
| 23 Apr | 550.50 | 37.1 | -9.699999999999996 | 53.92 | 100 | 16 | 23 | |||||||||
| 22 Apr | 568.65 | 46.8 | 8.799999999999997 | 48.23 | 9 | 1 | 4 | |||||||||
| 21 Apr | 562.15 | 38 | 0 | - | 0 | 0 | 3 | |||||||||
| 20 Apr | 559.05 | 38 | 0 | - | 0 | 0 | 3 | |||||||||
| 17 Apr | 561.40 | 38 | 2 | 42.45 | 3 | 1 | 3 | |||||||||
| 16 Apr | 557.65 | 36 | 13.399999999999999 | 40.94 | 4 | 2 | 2 | |||||||||
| 15 Apr | 537.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 486.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 486.75 | 22.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 479.80 | 22.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 482.35 | 22.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 440.65 | 22.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 451.65 | 22.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 454.45 | 22.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 480.90 | 22.6 | 0 | 8.76 | 0 | 0 | 0 | |||||||||
For Pg Electroplast Ltd - strike price 550 expiring on 26MAY2026
Delta for 550 CE is 0.46
Historical price for 550 CE is as follows
On 30 Apr PGEL was trading at 534.00. The strike last trading price was 24.75, which was -9.200000000000003 lower than the previous day. The implied volatity was 52.62, the open interest changed by 187 which increased total open position to 310
On 29 Apr PGEL was trading at 550.75. The strike last trading price was 34.8, which was -9.050000000000004 lower than the previous day. The implied volatity was 55.13, the open interest changed by 45 which increased total open position to 124
On 28 Apr PGEL was trading at 563.05. The strike last trading price was 44.1, which was -0.5 lower than the previous day. The implied volatity was 55.23, the open interest changed by 12 which increased total open position to 82
On 27 Apr PGEL was trading at 564.50. The strike last trading price was 45, which was 13.05 higher than the previous day. The implied volatity was 57.8, the open interest changed by 28 which increased total open position to 69
On 24 Apr PGEL was trading at 547.15. The strike last trading price was 31.4, which was -5.700000000000003 lower than the previous day. The implied volatity was 48.79, the open interest changed by 19 which increased total open position to 42
On 23 Apr PGEL was trading at 550.50. The strike last trading price was 37.1, which was -9.699999999999996 lower than the previous day. The implied volatity was 53.92, the open interest changed by 16 which increased total open position to 23
On 22 Apr PGEL was trading at 568.65. The strike last trading price was 46.8, which was 8.799999999999997 higher than the previous day. The implied volatity was 48.23, the open interest changed by 1 which increased total open position to 4
On 21 Apr PGEL was trading at 562.15. The strike last trading price was 38, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Apr PGEL was trading at 559.05. The strike last trading price was 38, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Apr PGEL was trading at 561.40. The strike last trading price was 38, which was 2 higher than the previous day. The implied volatity was 42.45, the open interest changed by 1 which increased total open position to 3
On 16 Apr PGEL was trading at 557.65. The strike last trading price was 36, which was 13.399999999999999 higher than the previous day. The implied volatity was 40.94, the open interest changed by 2 which increased total open position to 2
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 -, which was - 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 22.6, 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 22.6, 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 22.6, 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 22.6, 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 22.6, 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 22.6, 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 22.6, which was 0 lower than the previous day. The implied volatity was 8.76, the open interest changed by 0 which decreased total open position to 0
| PGEL 26-May-2026 (25d) 550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 0.01
Theta: -0.51
Gamma: 0.00535
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Apr | 534.00 | 37.2 | 4.300000000000004 | 51.61 | 288 | 60 | 235 |
| 29 Apr | 550.75 | 32.5 | 4.100000000000001 | 57.07 | 386 | 55 | 171 |
| 28 Apr | 563.05 | 27.3 | -3.75 | 57.79 | 189 | 41 | 118 |
| 27 Apr | 564.50 | 30.9 | -9.950000000000003 | 62.51 | 127 | 22 | 75 |
| 24 Apr | 547.15 | 39.25 | -0.04999999999999716 | 60.45 | 68 | 16 | 55 |
| 23 Apr | 550.50 | 38.9 | 9.549999999999997 | 61.57 | 65 | 17 | 39 |
| 22 Apr | 568.65 | 30.15 | -2.5 | 58.53 | 15 | 6 | 22 |
| 21 Apr | 562.15 | 31.1 | -4.899999999999999 | 55.39 | 13 | 6 | 16 |
| 20 Apr | 559.05 | 36 | -2.200000000000003 | 58.82 | 6 | 2 | 10 |
| 17 Apr | 561.40 | 38.2 | -58.39999999999999 | 63.47 | 8 | 6 | 6 |
| 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 |
| 10 Apr | 486.75 | 96.6 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 479.80 | 96.6 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 482.35 | 96.6 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 440.65 | 96.6 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 451.65 | 96.6 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 454.45 | 96.6 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 480.90 | 96.6 | 0 | - | 0 | 0 | 0 |
For Pg Electroplast Ltd - strike price 550 expiring on 26MAY2026
Delta for 550 PE is -0.54
Historical price for 550 PE is as follows
On 30 Apr PGEL was trading at 534.00. The strike last trading price was 37.2, which was 4.300000000000004 higher than the previous day. The implied volatity was 51.61, the open interest changed by 60 which increased total open position to 235
On 29 Apr PGEL was trading at 550.75. The strike last trading price was 32.5, which was 4.100000000000001 higher than the previous day. The implied volatity was 57.07, the open interest changed by 55 which increased total open position to 171
On 28 Apr PGEL was trading at 563.05. The strike last trading price was 27.3, which was -3.75 lower than the previous day. The implied volatity was 57.79, the open interest changed by 41 which increased total open position to 118
On 27 Apr PGEL was trading at 564.50. The strike last trading price was 30.9, which was -9.950000000000003 lower than the previous day. The implied volatity was 62.51, the open interest changed by 22 which increased total open position to 75
On 24 Apr PGEL was trading at 547.15. The strike last trading price was 39.25, which was -0.04999999999999716 lower than the previous day. The implied volatity was 60.45, the open interest changed by 16 which increased total open position to 55
On 23 Apr PGEL was trading at 550.50. The strike last trading price was 38.9, which was 9.549999999999997 higher than the previous day. The implied volatity was 61.57, the open interest changed by 17 which increased total open position to 39
On 22 Apr PGEL was trading at 568.65. The strike last trading price was 30.15, which was -2.5 lower than the previous day. The implied volatity was 58.53, the open interest changed by 6 which increased total open position to 22
On 21 Apr PGEL was trading at 562.15. The strike last trading price was 31.1, which was -4.899999999999999 lower than the previous day. The implied volatity was 55.39, the open interest changed by 6 which increased total open position to 16
On 20 Apr PGEL was trading at 559.05. The strike last trading price was 36, which was -2.200000000000003 lower than the previous day. The implied volatity was 58.82, the open interest changed by 2 which increased total open position to 10
On 17 Apr PGEL was trading at 561.40. The strike last trading price was 38.2, which was -58.39999999999999 lower than the previous day. The implied volatity was 63.47, the open interest changed by 6 which increased total open position to 6
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 -, which was - 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 96.6, 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 96.6, 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 96.6, 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 96.6, 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 96.6, 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 96.6, 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 96.6, 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
