PGEL

Pg Electroplast Ltd

555.55 +25.95 (4.90%)

L: 521.25 H: 556.6

Back to Option Chain

Historical option data for PGEL
09 Dec 2025 12:08 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

PGEL 30-DEC-2025 550 CE
Delta: 0.58 Vega: 0.52 Theta: -0.58 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	554.95	25.85 ₹ 18,095	10 7000.00	40.58	5,599 39,19,300	133 93,100	1,163 8,14,100
8 Dec	529.60	15.25 ₹ 10,675	-8.65 -6055.00	43.09	4,588 32,11,600	668 4,67,600	1,027 7,18,900
5 Dec	553.90	24 ₹ 16,800	-17.25 -12075.00	34.88	1,300 9,10,000	247 1,72,900	361 2,52,700
4 Dec	579.05	41 ₹ 28,700	4.8 3360.00	34.37	119 83,300	0 0	115 80,500
3 Dec	572.10	36.25 ₹ 25,375	-10.75 -7525.00	34.09	121 84,700	0 0	115 80,500
2 Dec	587.20	47 ₹ 32,900	-3.65 -2555.00	31.52	3 2,100	0 0	114 79,800
1 Dec	592.50	50.65 ₹ 35,455	-4.6 -3220.00	28.85	5 3,500	0 0	116 81,200
28 Nov	590.90	55.25 ₹ 38,675	2.45 1715.00	40.58	33 23,100	5 3,500	116 81,200
27 Nov	585.50	52.8 ₹ 36,960	-11 -7700.00	43.13	16 11,200	-1 -700	110 77,000
26 Nov	604.20	66.25 ₹ 46,375	26.8 18760.00	34.98	84 58,800	17 11,900	110 77,000
25 Nov	570.35	39.45 ₹ 27,615	-2.75 -1925.00	36.05	50 35,000	5 3,500	93 65,100
24 Nov	573.90	42.5 ₹ 29,750	-16.5 -11550.00	38.04	42 29,400	5 3,500	87 60,900
21 Nov	591.40	59 ₹ 41,300	0 0.00	39.47	62 43,400	48 33,600	82 57,400
20 Nov	590.55	59 ₹ 41,300	10.45 7315.00	39.80	28 19,600	5 3,500	33 23,100
19 Nov	579.80	48.5 ₹ 33,950	-6.75 -4725.00	35.46	20 14,000	5 3,500	28 19,600
18 Nov	582.90	55.25 ₹ 38,675	4.7 3290.00	43.35	13 9,100	2 1,400	23 16,100
17 Nov	580.35	50.5 ₹ 35,350	0.6 420.00	37.31	52 36,400	-8 -5,600	22 15,400
14 Nov	578.10	50.95 ₹ 35,665	8.3 5810.00	36.29	88 61,600	6 4,200	33 23,100
13 Nov	559.45	43.85 ₹ 30,695	20.85 14595.00	43.57	90 63,000	21 14,700	29 20,300
12 Nov	528.00	23 ₹ 16,100	-3.3 -2310.00	39.13	7 4,900	6 4,200	9 6,300

11 Nov	529.20	26.7 ₹ 18,690	-47.5 -33250.00	38.60	3 2,100	2 1,400	2 1,400
10 Nov	532.30	74.2 ₹ 51,940	0 0.00	1.34	0 0	0 0	0 0
7 Nov	528.30	74.2 ₹ 51,940	0 0.00	1.81	0 0	0 0	0 0
6 Nov	550.10	74.2 ₹ 51,940	0 0.00	-	0 0	0 0	0 0
4 Nov	568.75	74.2 ₹ 51,940	0 0.00	-	0 0	0 0	0 0
31 Oct	570.95	74.2 ₹ 51,940	0 0.00	-	0 0	0 0	0 0
29 Oct	574.60	74.2 ₹ 51,940	0 0.00	-	0 0	0 0	0 0

For Pg Electroplast Ltd - strike price 550 expiring on 30DEC2025

Delta for 550 CE is 0.58

Historical price for 550 CE is as follows

On 9 Dec PGEL was trading at 554.95. The strike last trading price was 25.85, which was 10 higher than the previous day. The implied volatity was 40.58, the open interest changed by 133 which increased total open position to 1163

On 8 Dec PGEL was trading at 529.60. The strike last trading price was 15.25, which was -8.65 lower than the previous day. The implied volatity was 43.09, the open interest changed by 668 which increased total open position to 1027

On 5 Dec PGEL was trading at 553.90. The strike last trading price was 24, which was -17.25 lower than the previous day. The implied volatity was 34.88, the open interest changed by 247 which increased total open position to 361

On 4 Dec PGEL was trading at 579.05. The strike last trading price was 41, which was 4.8 higher than the previous day. The implied volatity was 34.37, the open interest changed by 0 which decreased total open position to 115

On 3 Dec PGEL was trading at 572.10. The strike last trading price was 36.25, which was -10.75 lower than the previous day. The implied volatity was 34.09, the open interest changed by 0 which decreased total open position to 115

On 2 Dec PGEL was trading at 587.20. The strike last trading price was 47, which was -3.65 lower than the previous day. The implied volatity was 31.52, the open interest changed by 0 which decreased total open position to 114

On 1 Dec PGEL was trading at 592.50. The strike last trading price was 50.65, which was -4.6 lower than the previous day. The implied volatity was 28.85, the open interest changed by 0 which decreased total open position to 116

On 28 Nov PGEL was trading at 590.90. The strike last trading price was 55.25, which was 2.45 higher than the previous day. The implied volatity was 40.58, the open interest changed by 5 which increased total open position to 116

On 27 Nov PGEL was trading at 585.50. The strike last trading price was 52.8, which was -11 lower than the previous day. The implied volatity was 43.13, the open interest changed by -1 which decreased total open position to 110

On 26 Nov PGEL was trading at 604.20. The strike last trading price was 66.25, which was 26.8 higher than the previous day. The implied volatity was 34.98, the open interest changed by 17 which increased total open position to 110

On 25 Nov PGEL was trading at 570.35. The strike last trading price was 39.45, which was -2.75 lower than the previous day. The implied volatity was 36.05, the open interest changed by 5 which increased total open position to 93

On 24 Nov PGEL was trading at 573.90. The strike last trading price was 42.5, which was -16.5 lower than the previous day. The implied volatity was 38.04, the open interest changed by 5 which increased total open position to 87

On 21 Nov PGEL was trading at 591.40. The strike last trading price was 59, which was 0 lower than the previous day. The implied volatity was 39.47, the open interest changed by 48 which increased total open position to 82

On 20 Nov PGEL was trading at 590.55. The strike last trading price was 59, which was 10.45 higher than the previous day. The implied volatity was 39.80, the open interest changed by 5 which increased total open position to 33

On 19 Nov PGEL was trading at 579.80. The strike last trading price was 48.5, which was -6.75 lower than the previous day. The implied volatity was 35.46, the open interest changed by 5 which increased total open position to 28

On 18 Nov PGEL was trading at 582.90. The strike last trading price was 55.25, which was 4.7 higher than the previous day. The implied volatity was 43.35, the open interest changed by 2 which increased total open position to 23

On 17 Nov PGEL was trading at 580.35. The strike last trading price was 50.5, which was 0.6 higher than the previous day. The implied volatity was 37.31, the open interest changed by -8 which decreased total open position to 22

On 14 Nov PGEL was trading at 578.10. The strike last trading price was 50.95, which was 8.3 higher than the previous day. The implied volatity was 36.29, the open interest changed by 6 which increased total open position to 33

On 13 Nov PGEL was trading at 559.45. The strike last trading price was 43.85, which was 20.85 higher than the previous day. The implied volatity was 43.57, the open interest changed by 21 which increased total open position to 29

On 12 Nov PGEL was trading at 528.00. The strike last trading price was 23, which was -3.3 lower than the previous day. The implied volatity was 39.13, the open interest changed by 6 which increased total open position to 9

On 11 Nov PGEL was trading at 529.20. The strike last trading price was 26.7, which was -47.5 lower than the previous day. The implied volatity was 38.60, the open interest changed by 2 which increased total open position to 2

On 10 Nov PGEL was trading at 532.30. The strike last trading price was 74.2, which was 0 lower than the previous day. The implied volatity was 1.34, the open interest changed by 0 which decreased total open position to 0

On 7 Nov PGEL was trading at 528.30. The strike last trading price was 74.2, which was 0 lower than the previous day. The implied volatity was 1.81, the open interest changed by 0 which decreased total open position to 0

On 6 Nov PGEL was trading at 550.10. The strike last trading price was 74.2, 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 Nov PGEL was trading at 568.75. The strike last trading price was 74.2, 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 31 Oct PGEL was trading at 570.95. The strike last trading price was 74.2, 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 Oct PGEL was trading at 574.60. The strike last trading price was 74.2, 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 30DEC2025 550 PE
Delta: -0.42 Vega: 0.52 Theta: -0.47 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	554.95	19.3 ₹ 13,510	-13.9 -9730.00	43.89	822 5,75,400	96 67,200	668 4,67,600
8 Dec	529.60	32.7 ₹ 22,890	14.3 10010.00	44.19	3,602 25,21,400	-4 -2,800	570 3,99,000
5 Dec	553.90	18.3 ₹ 12,810	9.85 6895.00	38.10	2,007 14,04,900	159 1,11,300	574 4,01,800
4 Dec	579.05	8.5 ₹ 5,950	-2.25 -1575.00	34.99	452 3,16,400	-5 -3,500	412 2,88,400
3 Dec	572.10	10.2 ₹ 7,140	3.35 2345.00	34.09	412 2,88,400	-14 -9,800	417 2,91,900
2 Dec	587.20	6.6 ₹ 4,620	-0.45 -315.00	33.86	230 1,61,000	23 16,100	429 3,00,300
1 Dec	592.50	6.9 ₹ 4,830	-1 -700.00	36.27	114 79,800	8 5,600	405 2,83,500
28 Nov	590.90	7.7 ₹ 5,390	-2.1 -1470.00	35.31	408 2,85,600	13 9,100	399 2,79,300
27 Nov	585.50	10 ₹ 7,000	3.45 2415.00	36.65	541 3,78,700	29 20,300	385 2,69,500
26 Nov	604.20	6.6 ₹ 4,620	-9.4 -6580.00	38.24	954 6,67,800	88 61,600	356 2,49,200
25 Nov	570.35	16.2 ₹ 11,340	0.2 140.00	39.19	157 1,09,900	7 4,900	269 1,88,300
24 Nov	573.90	16.75 ₹ 11,725	4.3 3010.00	40.59	78 54,600	11 7,700	260 1,82,000
21 Nov	591.40	12.2 ₹ 8,540	0.8 560.00	40.88	245 1,71,500	113 79,100	249 1,74,300
20 Nov	590.55	11.25 ₹ 7,875	-2.5 -1750.00	38.56	172 1,20,400	51 35,700	134 93,800
19 Nov	579.80	14 ₹ 9,800	-0.25 -175.00	37.97	69 48,300	16 11,200	82 57,400
18 Nov	582.90	14.4 ₹ 10,080	-0.65 -455.00	38.83	37 25,900	-1 -700	67 46,900
17 Nov	580.35	15.05 ₹ 10,535	-0.8 -560.00	38.77	34 23,800	-2 -1,400	68 47,600
14 Nov	578.10	15.05 ₹ 10,535	-13.45 -9415.00	37.70	205 1,43,500	38 26,600	67 46,900
13 Nov	559.45	28.4 ₹ 19,880	-12.65 -8855.00	46.27	51 35,700	18 12,600	28 19,600
12 Nov	528.00	41.05 ₹ 28,735	1.3 910.00	42.08	2 1,400	0 0	10 7,000
11 Nov	529.20	39.75 ₹ 27,825	1.45 1015.00	45.49	1 700	0 0	10 7,000
10 Nov	532.30	38.3 ₹ 26,810	-1.2 -840.00	43.30	10 7,000	-2 -1,400	9 6,300
7 Nov	528.30	39.5 ₹ 27,650	10.5 7350.00	40.84	2 1,400	0 0	9 6,300
6 Nov	550.10	29 ₹ 20,300	-6 -4200.00	-	0 0	0 0	0 0
4 Nov	568.75	29 ₹ 20,300	-6 -4200.00	-	0 0	0 0	0 0
31 Oct	570.95	29 ₹ 20,300	-6 -4200.00	-	3 2,100	0 0	6 4,200
29 Oct	574.60	35 ₹ 24,500	-18.15 -12705.00	54.58	6 4,200	0 0	0 0

For Pg Electroplast Ltd - strike price 550 expiring on 30DEC2025

Delta for 550 PE is -0.42

Historical price for 550 PE is as follows

On 9 Dec PGEL was trading at 554.95. The strike last trading price was 19.3, which was -13.9 lower than the previous day. The implied volatity was 43.89, the open interest changed by 96 which increased total open position to 668

On 8 Dec PGEL was trading at 529.60. The strike last trading price was 32.7, which was 14.3 higher than the previous day. The implied volatity was 44.19, the open interest changed by -4 which decreased total open position to 570

On 5 Dec PGEL was trading at 553.90. The strike last trading price was 18.3, which was 9.85 higher than the previous day. The implied volatity was 38.10, the open interest changed by 159 which increased total open position to 574

On 4 Dec PGEL was trading at 579.05. The strike last trading price was 8.5, which was -2.25 lower than the previous day. The implied volatity was 34.99, the open interest changed by -5 which decreased total open position to 412

On 3 Dec PGEL was trading at 572.10. The strike last trading price was 10.2, which was 3.35 higher than the previous day. The implied volatity was 34.09, the open interest changed by -14 which decreased total open position to 417

On 2 Dec PGEL was trading at 587.20. The strike last trading price was 6.6, which was -0.45 lower than the previous day. The implied volatity was 33.86, the open interest changed by 23 which increased total open position to 429

On 1 Dec PGEL was trading at 592.50. The strike last trading price was 6.9, which was -1 lower than the previous day. The implied volatity was 36.27, the open interest changed by 8 which increased total open position to 405

On 28 Nov PGEL was trading at 590.90. The strike last trading price was 7.7, which was -2.1 lower than the previous day. The implied volatity was 35.31, the open interest changed by 13 which increased total open position to 399

On 27 Nov PGEL was trading at 585.50. The strike last trading price was 10, which was 3.45 higher than the previous day. The implied volatity was 36.65, the open interest changed by 29 which increased total open position to 385

On 26 Nov PGEL was trading at 604.20. The strike last trading price was 6.6, which was -9.4 lower than the previous day. The implied volatity was 38.24, the open interest changed by 88 which increased total open position to 356

On 25 Nov PGEL was trading at 570.35. The strike last trading price was 16.2, which was 0.2 higher than the previous day. The implied volatity was 39.19, the open interest changed by 7 which increased total open position to 269

On 24 Nov PGEL was trading at 573.90. The strike last trading price was 16.75, which was 4.3 higher than the previous day. The implied volatity was 40.59, the open interest changed by 11 which increased total open position to 260

On 21 Nov PGEL was trading at 591.40. The strike last trading price was 12.2, which was 0.8 higher than the previous day. The implied volatity was 40.88, the open interest changed by 113 which increased total open position to 249

On 20 Nov PGEL was trading at 590.55. The strike last trading price was 11.25, which was -2.5 lower than the previous day. The implied volatity was 38.56, the open interest changed by 51 which increased total open position to 134

On 19 Nov PGEL was trading at 579.80. The strike last trading price was 14, which was -0.25 lower than the previous day. The implied volatity was 37.97, the open interest changed by 16 which increased total open position to 82

On 18 Nov PGEL was trading at 582.90. The strike last trading price was 14.4, which was -0.65 lower than the previous day. The implied volatity was 38.83, the open interest changed by -1 which decreased total open position to 67

On 17 Nov PGEL was trading at 580.35. The strike last trading price was 15.05, which was -0.8 lower than the previous day. The implied volatity was 38.77, the open interest changed by -2 which decreased total open position to 68

On 14 Nov PGEL was trading at 578.10. The strike last trading price was 15.05, which was -13.45 lower than the previous day. The implied volatity was 37.70, the open interest changed by 38 which increased total open position to 67

On 13 Nov PGEL was trading at 559.45. The strike last trading price was 28.4, which was -12.65 lower than the previous day. The implied volatity was 46.27, the open interest changed by 18 which increased total open position to 28

On 12 Nov PGEL was trading at 528.00. The strike last trading price was 41.05, which was 1.3 higher than the previous day. The implied volatity was 42.08, the open interest changed by 0 which decreased total open position to 10

On 11 Nov PGEL was trading at 529.20. The strike last trading price was 39.75, which was 1.45 higher than the previous day. The implied volatity was 45.49, the open interest changed by 0 which decreased total open position to 10

On 10 Nov PGEL was trading at 532.30. The strike last trading price was 38.3, which was -1.2 lower than the previous day. The implied volatity was 43.30, the open interest changed by -2 which decreased total open position to 9

On 7 Nov PGEL was trading at 528.30. The strike last trading price was 39.5, which was 10.5 higher than the previous day. The implied volatity was 40.84, the open interest changed by 0 which decreased total open position to 9

On 6 Nov PGEL was trading at 550.10. The strike last trading price was 29, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov PGEL was trading at 568.75. The strike last trading price was 29, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct PGEL was trading at 570.95. The strike last trading price was 29, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 29 Oct PGEL was trading at 574.60. The strike last trading price was 35, which was -18.15 lower than the previous day. The implied volatity was 54.58, the open interest changed by 0 which decreased total open position to 0

Related Pages for PGEL

PGEL

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD