PGEL
Pg Electroplast Ltd
Historical option data for PGEL
28 Apr 2026 04:10 PM IST
| PGEL 26-May-2026 (27d) 560 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 0.01
Theta: -0.68
Gamma: 0.00427
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 28 Apr | 563.05 | 39.85 | 0.7000000000000028 | 58.73 | 205 | 78 | 132 | |||||||||
| 27 Apr | 564.50 | 40.4 | 12.799999999999997 | 57.19 | 238 | 36 | 52 | |||||||||
| 24 Apr | 547.15 | 27.6 | -5.100000000000001 | 49.5 | 18 | 14 | 16 | |||||||||
| 23 Apr | 550.50 | 31.2 | -75.8 | 52.05 | 6 | 1 | 1 | |||||||||
| 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 | 9.59 | 0 | 0 | 0 | |||||||||
| 9 Apr | 479.80 | 107 | 0 | 11.12 | 0 | 0 | 0 | |||||||||
| 8 Apr | 482.35 | 107 | 0 | 10.15 | 0 | 0 | 0 | |||||||||
| 7 Apr | 440.65 | 107 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 451.65 | 107 | 0 | 14.43 | 0 | 0 | 0 | |||||||||
| 2 Apr | 454.45 | 107 | 0 | 14.43 | 0 | 0 | 0 | |||||||||
| 1 Apr | 480.90 | 107 | 0 | 9.9 | 0 | 0 | 0 | |||||||||
| 30 Mar | 469.90 | 107 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 488.00 | 107 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 517.20 | 107 | 0 | 4.09 | 0 | 0 | 0 | |||||||||
| 24 Mar | 501.70 | 107 | 0 | 6.26 | 0 | 0 | 0 | |||||||||
| 23 Mar | 494.70 | 107 | 0 | 7 | 0 | 0 | 0 | |||||||||
| 20 Mar | 512.75 | 107 | 0 | 4.67 | 0 | 0 | 0 | |||||||||
| 19 Mar | 504.60 | 107 | 0 | 5.57 | 0 | 0 | 0 | |||||||||
| 18 Mar | 536.85 | 107 | 0 | 1.44 | 0 | 0 | 0 | |||||||||
| 17 Mar | 523.85 | 107 | 0 | 3.15 | 0 | 0 | 0 | |||||||||
| 16 Mar | 507.35 | 107 | 0 | 6.05 | 0 | 0 | 0 | |||||||||
| 13 Mar | 502.20 | 0 | 0 | 5.56 | 0 | 0 | 0 | |||||||||
| 12 Mar | 532.20 | 0 | 0 | 1.91 | 0 | 0 | 0 | |||||||||
| 11 Mar | 550.10 | 0 | 0 | 0.59 | 0 | 0 | 0 | |||||||||
| 10 Mar | 544.10 | 0 | 0 | 0.2 | 0 | 0 | 0 | |||||||||
| 9 Mar | 522.35 | 0 | 0 | 2.73 | 0 | 0 | 0 | |||||||||
| 6 Mar | 609.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 5 Mar | 614.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 592.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 617.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 627.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Pg Electroplast Ltd - strike price 560 expiring on 26MAY2026
Delta for 560 CE is 0.56
Historical price for 560 CE is as follows
On 28 Apr PGEL was trading at 563.05. The strike last trading price was 39.85, which was 0.7000000000000028 higher than the previous day. The implied volatity was 58.73, the open interest changed by 78 which increased total open position to 132
On 27 Apr PGEL was trading at 564.50. The strike last trading price was 40.4, which was 12.799999999999997 higher than the previous day. The implied volatity was 57.19, the open interest changed by 36 which increased total open position to 52
On 24 Apr PGEL was trading at 547.15. The strike last trading price was 27.6, which was -5.100000000000001 lower than the previous day. The implied volatity was 49.5, the open interest changed by 14 which increased total open position to 16
On 23 Apr PGEL was trading at 550.50. The strike last trading price was 31.2, which was -75.8 lower than the previous day. The implied volatity was 52.05, the open interest changed by 1 which increased total open position to 1
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 9.59, 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 107, which was 0 lower than the previous day. The implied volatity was 11.12, 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 107, which was 0 lower than the previous day. The implied volatity was 10.15, 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 107, 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 107, which was 0 lower than the previous day. The implied volatity was 14.43, 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 107, which was 0 lower than the previous day. The implied volatity was 14.43, 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 107, which was 0 lower than the previous day. The implied volatity was 9.9, the open interest changed by 0 which decreased total open position to 0
On 30 Mar PGEL was trading at 469.90. The strike last trading price was 107, 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 27 Mar PGEL was trading at 488.00. The strike last trading price was 107, 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 25 Mar PGEL was trading at 517.20. The strike last trading price was 107, which was 0 lower than the previous day. The implied volatity was 4.09, the open interest changed by 0 which decreased total open position to 0
On 24 Mar PGEL was trading at 501.70. The strike last trading price was 107, which was 0 lower than the previous day. The implied volatity was 6.26, the open interest changed by 0 which decreased total open position to 0
On 23 Mar PGEL was trading at 494.70. The strike last trading price was 107, which was 0 lower than the previous day. The implied volatity was 7, the open interest changed by 0 which decreased total open position to 0
On 20 Mar PGEL was trading at 512.75. The strike last trading price was 107, which was 0 lower than the previous day. The implied volatity was 4.67, the open interest changed by 0 which decreased total open position to 0
On 19 Mar PGEL was trading at 504.60. The strike last trading price was 107, which was 0 lower than the previous day. The implied volatity was 5.57, the open interest changed by 0 which decreased total open position to 0
On 18 Mar PGEL was trading at 536.85. The strike last trading price was 107, which was 0 lower than the previous day. The implied volatity was 1.44, the open interest changed by 0 which decreased total open position to 0
On 17 Mar PGEL was trading at 523.85. The strike last trading price was 107, which was 0 lower than the previous day. The implied volatity was 3.15, the open interest changed by 0 which decreased total open position to 0
On 16 Mar PGEL was trading at 507.35. The strike last trading price was 107, which was 0 lower than the previous day. The implied volatity was 6.05, the open interest changed by 0 which decreased total open position to 0
On 13 Mar PGEL was trading at 502.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.56, the open interest changed by 0 which decreased total open position to 0
On 12 Mar PGEL was trading at 532.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.91, the open interest changed by 0 which decreased total open position to 0
On 11 Mar PGEL was trading at 550.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0
On 10 Mar PGEL was trading at 544.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.2, the open interest changed by 0 which decreased total open position to 0
On 9 Mar PGEL was trading at 522.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.73, the open interest changed by 0 which decreased total open position to 0
On 6 Mar PGEL was trading at 609.25. 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 Mar PGEL was trading at 614.45. 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 Mar PGEL was trading at 592.95. 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 2 Mar PGEL was trading at 617.30. 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 27 Feb PGEL was trading at 627.90. 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
| PGEL 26-May-2026 (27d) 560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0.01
Theta: -0.56
Gamma: 0.00451
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 28 Apr | 563.05 | 31.55 | -4.2499999999999964 | 55.65 | 289 | 77 | 141 |
| 27 Apr | 564.50 | 36.3 | -11.5 | 62.88 | 102 | 54 | 61 |
| 24 Apr | 547.15 | 47.8 | 3.799999999999997 | 65.59 | 7 | 2 | 8 |
| 23 Apr | 550.50 | 44 | 4 | 60.95 | 8 | 3 | 6 |
| 22 Apr | 568.65 | 40 | -5 | 67.58 | 1 | 0 | 2 |
| 21 Apr | 562.15 | 45 | 2.8500000000000014 | 71.58 | 1 | 0 | 1 |
| 20 Apr | 559.05 | 42.15 | -3.75 | - | 0 | 0 | 1 |
| 17 Apr | 561.40 | 42.15 | -2.25 | 60.34 | 1 | 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 | 0 | 0 |
| 9 Apr | 479.80 | 44.4 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 482.35 | 44.4 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 440.65 | 44.4 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 451.65 | 44.4 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 454.45 | 44.4 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 480.90 | 44.4 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 469.90 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 488.00 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 517.20 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 501.70 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 494.70 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 512.75 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 504.60 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 536.85 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 523.85 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 507.35 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 502.20 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 532.20 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 550.10 | 0 | 0 | 0.29 | 0 | 0 | 0 |
| 10 Mar | 544.10 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 522.35 | 0 | 0 | 0.04 | 0 | 0 | 0 |
| 6 Mar | 609.25 | 0 | 0 | 6.1 | 0 | 0 | 0 |
| 5 Mar | 614.45 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 592.95 | 0 | 0 | 4.55 | 0 | 0 | 0 |
| 2 Mar | 617.30 | 0 | 0 | 6.85 | 0 | 0 | 0 |
| 27 Feb | 627.90 | 0 | 0 | 7.59 | 0 | 0 | 0 |
For Pg Electroplast Ltd - strike price 560 expiring on 26MAY2026
Delta for 560 PE is -0.44
Historical price for 560 PE is as follows
On 28 Apr PGEL was trading at 563.05. The strike last trading price was 31.55, which was -4.2499999999999964 lower than the previous day. The implied volatity was 55.65, the open interest changed by 77 which increased total open position to 141
On 27 Apr PGEL was trading at 564.50. The strike last trading price was 36.3, which was -11.5 lower than the previous day. The implied volatity was 62.88, the open interest changed by 54 which increased total open position to 61
On 24 Apr PGEL was trading at 547.15. The strike last trading price was 47.8, which was 3.799999999999997 higher than the previous day. The implied volatity was 65.59, the open interest changed by 2 which increased total open position to 8
On 23 Apr PGEL was trading at 550.50. The strike last trading price was 44, which was 4 higher than the previous day. The implied volatity was 60.95, the open interest changed by 3 which increased total open position to 6
On 22 Apr PGEL was trading at 568.65. The strike last trading price was 40, which was -5 lower than the previous day. The implied volatity was 67.58, 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 45, which was 2.8500000000000014 higher than the previous day. The implied volatity was 71.58, the open interest changed by 0 which decreased total open position to 1
On 20 Apr PGEL was trading at 559.05. The strike last trading price was 42.15, which was -3.75 lower than the previous day. The implied volatity was -, 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 42.15, which was -2.25 lower than the previous day. The implied volatity was 60.34, 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 -, 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 44.4, 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 44.4, 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 44.4, 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 44.4, 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 44.4, 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 44.4, 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 Mar PGEL was trading at 469.90. 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 27 Mar PGEL was trading at 488.00. 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 25 Mar PGEL was trading at 517.20. 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 24 Mar PGEL was trading at 501.70. 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 Mar PGEL was trading at 494.70. 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 Mar PGEL was trading at 512.75. 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 19 Mar PGEL was trading at 504.60. 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 18 Mar PGEL was trading at 536.85. 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 17 Mar PGEL was trading at 523.85. 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 16 Mar PGEL was trading at 507.35. 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 13 Mar PGEL was trading at 502.20. 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 12 Mar PGEL was trading at 532.20. 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 11 Mar PGEL was trading at 550.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0
On 10 Mar PGEL was trading at 544.10. 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 Mar PGEL was trading at 522.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 6 Mar PGEL was trading at 609.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.1, the open interest changed by 0 which decreased total open position to 0
On 5 Mar PGEL was trading at 614.45. 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 Mar PGEL was trading at 592.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.55, the open interest changed by 0 which decreased total open position to 0
On 2 Mar PGEL was trading at 617.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.85, the open interest changed by 0 which decreased total open position to 0
On 27 Feb PGEL was trading at 627.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.59, the open interest changed by 0 which decreased total open position to 0
