PGEL

Pg Electroplast Ltd

547.7 +18.90 (3.57%)

L: 520.75 H: 564.2

Back to Option Chain

Historical option data for PGEL
30 Jan 2026 04:14 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 24-FEB-2026 550 CE
Delta: 0.54 Vega: 0.57 Theta: -0.63 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	547.70	29.45 ₹ 27,977.5	8.25 7837.50	49.1	2,731 25,94,450	51 48,450	248 2,35,600
29 Jan	528.80	21.1 ₹ 20,045	-5.2 -4940.00	50.64	500 4,75,000	41 38,950	198 1,88,100
28 Jan	540.05	27.25 ₹ 25,887.5	7.7 7315.00	48.4	357 3,39,150	14 13,300	158 1,50,100
27 Jan	518.55	19.85 ₹ 18,857.5	3.1 2945.00	50.64	341 3,23,950	4 3,800	147 1,39,650
23 Jan	510.35	16.8 ₹ 15,960	-5.55 -5272.50	48.58	274 2,60,300	65 61,750	144 1,36,800
22 Jan	530.40	22.15 ₹ 21,042.5	0.15 142.50	44.78	180 1,71,000	29 27,550	78 74,100
21 Jan	533.00	22 ₹ 20,900	-43.1 -40945.00	40.07	121 1,14,950	49 46,550	49 46,550
20 Jan	551.40	65.1 ₹ 61,845	0 0.00	-	0 0	0 0	0 0
19 Jan	575.45	65.1 ₹ 61,845	0 0.00	-	0 0	0 0	0 0
16 Jan	585.75	65.1 ₹ 61,845	0 0.00	-	0 0	0 0	0 0

14 Jan	587.30	65.1 ₹ 61,845	0 0.00	-	0 0	0 0	0 0
13 Jan	591.70	65.1 ₹ 61,845	0 0.00	-	0 0	0 0	0 0
12 Jan	595.55	65.1 ₹ 61,845	0 0.00	-	0 0	0 0	0 0
9 Jan	595.70	65.1 ₹ 61,845	0 0.00	-	0 0	0 0	0 0
8 Jan	608.40	65.1 ₹ 61,845	0 0.00	-	0 0	0 0	0 0
7 Jan	622.40	65.1 ₹ 61,845	0 0.00	-	0 0	0 0	0 0
6 Jan	626.60	65.1 ₹ 61,845	0 0.00	-	0 0	0 0	0 0
5 Jan	630.60	65.1 ₹ 61,845	0 0.00	-	0 0	0 0	0 0
2 Jan	602.70	65.1 ₹ 61,845	0 0.00	-	0 0	0 0	0 0
1 Jan	578.95	65.1 ₹ 61,845	0 0.00	-	0 0	0 0	0 0
31 Dec	575.30	65.1 ₹ 61,845	- NaN	-	0 0	0 0	0 0

For Pg Electroplast Ltd - strike price 550 expiring on 24FEB2026

Delta for 550 CE is 0.54

Historical price for 550 CE is as follows

On 30 Jan PGEL was trading at 547.70. The strike last trading price was 29.45, which was 8.25 higher than the previous day. The implied volatity was 49.1, the open interest changed by 51 which increased total open position to 248

On 29 Jan PGEL was trading at 528.80. The strike last trading price was 21.1, which was -5.2 lower than the previous day. The implied volatity was 50.64, the open interest changed by 41 which increased total open position to 198

On 28 Jan PGEL was trading at 540.05. The strike last trading price was 27.25, which was 7.7 higher than the previous day. The implied volatity was 48.4, the open interest changed by 14 which increased total open position to 158

On 27 Jan PGEL was trading at 518.55. The strike last trading price was 19.85, which was 3.1 higher than the previous day. The implied volatity was 50.64, the open interest changed by 4 which increased total open position to 147

On 23 Jan PGEL was trading at 510.35. The strike last trading price was 16.8, which was -5.55 lower than the previous day. The implied volatity was 48.58, the open interest changed by 65 which increased total open position to 144

On 22 Jan PGEL was trading at 530.40. The strike last trading price was 22.15, which was 0.15 higher than the previous day. The implied volatity was 44.78, the open interest changed by 29 which increased total open position to 78

On 21 Jan PGEL was trading at 533.00. The strike last trading price was 22, which was -43.1 lower than the previous day. The implied volatity was 40.07, the open interest changed by 49 which increased total open position to 49

On 20 Jan PGEL was trading at 551.40. The strike last trading price was 65.1, 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 19 Jan PGEL was trading at 575.45. The strike last trading price was 65.1, 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 Jan PGEL was trading at 585.75. The strike last trading price was 65.1, 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 14 Jan PGEL was trading at 587.30. The strike last trading price was 65.1, 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 Jan PGEL was trading at 591.70. The strike last trading price was 65.1, 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 12 Jan PGEL was trading at 595.55. The strike last trading price was 65.1, 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 Jan PGEL was trading at 595.70. The strike last trading price was 65.1, 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 Jan PGEL was trading at 608.40. The strike last trading price was 65.1, 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 Jan PGEL was trading at 622.40. The strike last trading price was 65.1, 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 Jan PGEL was trading at 626.60. The strike last trading price was 65.1, 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 Jan PGEL was trading at 630.60. The strike last trading price was 65.1, 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 Jan PGEL was trading at 602.70. The strike last trading price was 65.1, 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 Jan PGEL was trading at 578.95. The strike last trading price was 65.1, 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 Dec PGEL was trading at 575.30. The strike last trading price was 65.1, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

PGEL 24FEB2026 550 PE
Delta: -0.46 Vega: 0.57 Theta: -0.54 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	547.70	29.7 ₹ 28,215	-9.3 -8835.00	54.37	815 7,74,250	0 0	127 1,20,650
29 Jan	528.80	37.85 ₹ 35,957.5	6.05 5747.50	49.56	198 1,88,100	26 24,700	126 1,19,700
28 Jan	540.05	30.75 ₹ 29,212.5	-15.95 -15152.50	49.76	98 93,100	18 17,100	101 95,950
27 Jan	518.55	45 ₹ 42,750	-10.85 -10307.50	54.82	31 29,450	2 1,900	83 78,850
23 Jan	510.35	54.6 ₹ 51,870	15.6 14820.00	57.77	43 40,850	4 3,800	84 79,800
22 Jan	530.40	39 ₹ 37,050	4.2 3990.00	48.35	74 70,300	-1 -950	82 77,900
21 Jan	533.00	35 ₹ 33,250	9.95 9452.50	45.91	166 1,57,700	6 5,700	82 77,900
20 Jan	551.40	26 ₹ 24,700	18.5 17575.00	43.23	84 79,800	57 54,150	65 61,750
19 Jan	575.45	7.5 ₹ 7,125	-40.45 -38427.50	-	0 0	0 0	8 7,600
16 Jan	585.75	7.5 ₹ 7,125	-40.45 -38427.50	-	0 0	0 0	8 7,600
14 Jan	587.30	7.5 ₹ 7,125	-40.45 -38427.50	-	0 0	0 0	8 7,600
13 Jan	591.70	7.5 ₹ 7,125	-40.45 -38427.50	-	0 0	0 0	0 0
12 Jan	595.55	7.5 ₹ 7,125	-40.45 -38427.50	-	0 0	0 0	8 7,600
9 Jan	595.70	7.5 ₹ 7,125	-40.45 -38427.50	-	0 0	0 0	8 7,600
8 Jan	608.40	7.5 ₹ 7,125	-40.45 -38427.50	-	0 0	0 0	8 7,600
7 Jan	622.40	7.5 ₹ 7,125	-40.45 -38427.50	39.28	8 7,600	5 4,750	5 4,750
6 Jan	626.60	47.95 ₹ 45,552.5	0 0.00	10.82	0 0	0 0	0 0
5 Jan	630.60	47.95 ₹ 45,552.5	0 0.00	10.87	0 0	0 0	0 0
2 Jan	602.70	47.95 ₹ 45,552.5	0 0.00	7.4	0 0	0 0	0 0
1 Jan	578.95	47.95 ₹ 45,552.5	0 0.00	4.91	0 0	0 0	0 0
31 Dec	575.30	47.95 ₹ 45,552.5	- NaN	-	0 0	0 0	0 0

For Pg Electroplast Ltd - strike price 550 expiring on 24FEB2026

Delta for 550 PE is -0.46

Historical price for 550 PE is as follows

On 30 Jan PGEL was trading at 547.70. The strike last trading price was 29.7, which was -9.3 lower than the previous day. The implied volatity was 54.37, the open interest changed by 0 which decreased total open position to 127

On 29 Jan PGEL was trading at 528.80. The strike last trading price was 37.85, which was 6.05 higher than the previous day. The implied volatity was 49.56, the open interest changed by 26 which increased total open position to 126

On 28 Jan PGEL was trading at 540.05. The strike last trading price was 30.75, which was -15.95 lower than the previous day. The implied volatity was 49.76, the open interest changed by 18 which increased total open position to 101

On 27 Jan PGEL was trading at 518.55. The strike last trading price was 45, which was -10.85 lower than the previous day. The implied volatity was 54.82, the open interest changed by 2 which increased total open position to 83

On 23 Jan PGEL was trading at 510.35. The strike last trading price was 54.6, which was 15.6 higher than the previous day. The implied volatity was 57.77, the open interest changed by 4 which increased total open position to 84

On 22 Jan PGEL was trading at 530.40. The strike last trading price was 39, which was 4.2 higher than the previous day. The implied volatity was 48.35, the open interest changed by -1 which decreased total open position to 82

On 21 Jan PGEL was trading at 533.00. The strike last trading price was 35, which was 9.95 higher than the previous day. The implied volatity was 45.91, the open interest changed by 6 which increased total open position to 82

On 20 Jan PGEL was trading at 551.40. The strike last trading price was 26, which was 18.5 higher than the previous day. The implied volatity was 43.23, the open interest changed by 57 which increased total open position to 65

On 19 Jan PGEL was trading at 575.45. The strike last trading price was 7.5, which was -40.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 16 Jan PGEL was trading at 585.75. The strike last trading price was 7.5, which was -40.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 14 Jan PGEL was trading at 587.30. The strike last trading price was 7.5, which was -40.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 13 Jan PGEL was trading at 591.70. The strike last trading price was 7.5, which was -40.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Jan PGEL was trading at 595.55. The strike last trading price was 7.5, which was -40.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 9 Jan PGEL was trading at 595.70. The strike last trading price was 7.5, which was -40.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 8 Jan PGEL was trading at 608.40. The strike last trading price was 7.5, which was -40.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 7 Jan PGEL was trading at 622.40. The strike last trading price was 7.5, which was -40.45 lower than the previous day. The implied volatity was 39.28, the open interest changed by 5 which increased total open position to 5

On 6 Jan PGEL was trading at 626.60. The strike last trading price was 47.95, which was 0 lower than the previous day. The implied volatity was 10.82, the open interest changed by 0 which decreased total open position to 0

On 5 Jan PGEL was trading at 630.60. The strike last trading price was 47.95, which was 0 lower than the previous day. The implied volatity was 10.87, the open interest changed by 0 which decreased total open position to 0

On 2 Jan PGEL was trading at 602.70. The strike last trading price was 47.95, which was 0 lower than the previous day. The implied volatity was 7.4, the open interest changed by 0 which decreased total open position to 0

On 1 Jan PGEL was trading at 578.95. The strike last trading price was 47.95, which was 0 lower than the previous day. The implied volatity was 4.91, the open interest changed by 0 which decreased total open position to 0

On 31 Dec PGEL was trading at 575.30. The strike last trading price was 47.95, which was - lower than the previous day. The implied volatity was -, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD