PGEL
Pg Electroplast Ltd
Historical option data for PGEL
20 Feb 2026 04:14 PM IST
| PGEL 24-FEB-2026 570 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.95
Vega: 0.07
Theta: -0.51
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 614.20 | 44.5 | -5.5 | 43.86 | 4 | -1 | 136 | |||||||||
| 19 Feb | 606.80 | 50 | -5.4 | 96.88 | 2 | -1 | 137 | |||||||||
| 18 Feb | 627.30 | 55.4 | -4.6 | 35.4 | 6 | 0 | 139 | |||||||||
| 17 Feb | 626.55 | 61 | 9.65 | 48.91 | 4 | 0 | 140 | |||||||||
| 16 Feb | 619.60 | 49 | 1.1 | 51.52 | 96 | 6 | 161 | |||||||||
| 13 Feb | 615.45 | 48 | -7.95 | 37.88 | 17 | -6 | 156 | |||||||||
| 12 Feb | 623.65 | 54.4 | 3.85 | 42.87 | 55 | -29 | 162 | |||||||||
| 11 Feb | 617.75 | 49.85 | 9.35 | 19.17 | 72 | -33 | 195 | |||||||||
| 10 Feb | 601.80 | 40.05 | 6.5 | 39.49 | 105 | -28 | 229 | |||||||||
| 9 Feb | 593.15 | 32.95 | 4.4 | 38.06 | 555 | -106 | 258 | |||||||||
| 6 Feb | 584.90 | 29.75 | -2.4 | 38.43 | 932 | 113 | 372 | |||||||||
| 5 Feb | 584.95 | 32.95 | -5.15 | 45.27 | 200 | 77 | 260 | |||||||||
| 4 Feb | 591.35 | 38.2 | 16.65 | 44.43 | 803 | -221 | 186 | |||||||||
| 3 Feb | 562.10 | 19.5 | -5.95 | 40.35 | 3,106 | -28 | 406 | |||||||||
| 2 Feb | 562.80 | 26.5 | 8.15 | 50.6 | 1,115 | 79 | 426 | |||||||||
| 1 Feb | 541.50 | 17.35 | -4.45 | 50.26 | 443 | 10 | 347 | |||||||||
| 30 Jan | 547.70 | 20.6 | 5.75 | 48.71 | 1,293 | 278 | 340 | |||||||||
| 29 Jan | 528.80 | 14.75 | -3.7 | 51.06 | 155 | 8 | 62 | |||||||||
| 28 Jan | 540.05 | 19.25 | 6.6 | 48.49 | 138 | 20 | 62 | |||||||||
| 27 Jan | 518.55 | 13 | 0.1 | 49.21 | 143 | 22 | 42 | |||||||||
| 23 Jan | 510.35 | 12.9 | -1.8 | 51.3 | 25 | 18 | 20 | |||||||||
| 22 Jan | 530.40 | 14.7 | -41.1 | 43.71 | 2 | 1 | 1 | |||||||||
| 21 Jan | 533.00 | 55.8 | 0 | 5.14 | 0 | 0 | 0 | |||||||||
| 20 Jan | 551.40 | 55.8 | 0 | 2.32 | 0 | 0 | 0 | |||||||||
| 19 Jan | 575.45 | 55.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 585.75 | 55.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 587.30 | 55.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 591.70 | 55.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 595.55 | 55.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 595.70 | 55.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 608.40 | 55.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 622.40 | 55.8 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Jan | 626.60 | 55.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 630.60 | 55.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 602.70 | 55.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 578.95 | 55.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 575.30 | 55.8 | - | - | 0 | 0 | 0 | |||||||||
For Pg Electroplast Ltd - strike price 570 expiring on 24FEB2026
Delta for 570 CE is 0.95
Historical price for 570 CE is as follows
On 20 Feb PGEL was trading at 614.20. The strike last trading price was 44.5, which was -5.5 lower than the previous day. The implied volatity was 43.86, the open interest changed by -1 which decreased total open position to 136
On 19 Feb PGEL was trading at 606.80. The strike last trading price was 50, which was -5.4 lower than the previous day. The implied volatity was 96.88, the open interest changed by -1 which decreased total open position to 137
On 18 Feb PGEL was trading at 627.30. The strike last trading price was 55.4, which was -4.6 lower than the previous day. The implied volatity was 35.4, the open interest changed by 0 which decreased total open position to 139
On 17 Feb PGEL was trading at 626.55. The strike last trading price was 61, which was 9.65 higher than the previous day. The implied volatity was 48.91, the open interest changed by 0 which decreased total open position to 140
On 16 Feb PGEL was trading at 619.60. The strike last trading price was 49, which was 1.1 higher than the previous day. The implied volatity was 51.52, the open interest changed by 6 which increased total open position to 161
On 13 Feb PGEL was trading at 615.45. The strike last trading price was 48, which was -7.95 lower than the previous day. The implied volatity was 37.88, the open interest changed by -6 which decreased total open position to 156
On 12 Feb PGEL was trading at 623.65. The strike last trading price was 54.4, which was 3.85 higher than the previous day. The implied volatity was 42.87, the open interest changed by -29 which decreased total open position to 162
On 11 Feb PGEL was trading at 617.75. The strike last trading price was 49.85, which was 9.35 higher than the previous day. The implied volatity was 19.17, the open interest changed by -33 which decreased total open position to 195
On 10 Feb PGEL was trading at 601.80. The strike last trading price was 40.05, which was 6.5 higher than the previous day. The implied volatity was 39.49, the open interest changed by -28 which decreased total open position to 229
On 9 Feb PGEL was trading at 593.15. The strike last trading price was 32.95, which was 4.4 higher than the previous day. The implied volatity was 38.06, the open interest changed by -106 which decreased total open position to 258
On 6 Feb PGEL was trading at 584.90. The strike last trading price was 29.75, which was -2.4 lower than the previous day. The implied volatity was 38.43, the open interest changed by 113 which increased total open position to 372
On 5 Feb PGEL was trading at 584.95. The strike last trading price was 32.95, which was -5.15 lower than the previous day. The implied volatity was 45.27, the open interest changed by 77 which increased total open position to 260
On 4 Feb PGEL was trading at 591.35. The strike last trading price was 38.2, which was 16.65 higher than the previous day. The implied volatity was 44.43, the open interest changed by -221 which decreased total open position to 186
On 3 Feb PGEL was trading at 562.10. The strike last trading price was 19.5, which was -5.95 lower than the previous day. The implied volatity was 40.35, the open interest changed by -28 which decreased total open position to 406
On 2 Feb PGEL was trading at 562.80. The strike last trading price was 26.5, which was 8.15 higher than the previous day. The implied volatity was 50.6, the open interest changed by 79 which increased total open position to 426
On 1 Feb PGEL was trading at 541.50. The strike last trading price was 17.35, which was -4.45 lower than the previous day. The implied volatity was 50.26, the open interest changed by 10 which increased total open position to 347
On 30 Jan PGEL was trading at 547.70. The strike last trading price was 20.6, which was 5.75 higher than the previous day. The implied volatity was 48.71, the open interest changed by 278 which increased total open position to 340
On 29 Jan PGEL was trading at 528.80. The strike last trading price was 14.75, which was -3.7 lower than the previous day. The implied volatity was 51.06, the open interest changed by 8 which increased total open position to 62
On 28 Jan PGEL was trading at 540.05. The strike last trading price was 19.25, which was 6.6 higher than the previous day. The implied volatity was 48.49, the open interest changed by 20 which increased total open position to 62
On 27 Jan PGEL was trading at 518.55. The strike last trading price was 13, which was 0.1 higher than the previous day. The implied volatity was 49.21, the open interest changed by 22 which increased total open position to 42
On 23 Jan PGEL was trading at 510.35. The strike last trading price was 12.9, which was -1.8 lower than the previous day. The implied volatity was 51.3, the open interest changed by 18 which increased total open position to 20
On 22 Jan PGEL was trading at 530.40. The strike last trading price was 14.7, which was -41.1 lower than the previous day. The implied volatity was 43.71, the open interest changed by 1 which increased total open position to 1
On 21 Jan PGEL was trading at 533.00. The strike last trading price was 55.8, which was 0 lower than the previous day. The implied volatity was 5.14, the open interest changed by 0 which decreased total open position to 0
On 20 Jan PGEL was trading at 551.40. The strike last trading price was 55.8, which was 0 lower than the previous day. The implied volatity was 2.32, 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 55.8, 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 16 Jan PGEL was trading at 585.75. The strike last trading price was 55.8, 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 14 Jan PGEL was trading at 587.30. The strike last trading price was 55.8, 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 13 Jan PGEL was trading at 591.70. The strike last trading price was 55.8, 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 12 Jan PGEL was trading at 595.55. The strike last trading price was 55.8, 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 9 Jan PGEL was trading at 595.70. The strike last trading price was 55.8, 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 8 Jan PGEL was trading at 608.40. The strike last trading price was 55.8, 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 7 Jan PGEL was trading at 622.40. The strike last trading price was 55.8, 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 Jan PGEL was trading at 626.60. The strike last trading price was 55.8, 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 5 Jan PGEL was trading at 630.60. The strike last trading price was 55.8, 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 2 Jan PGEL was trading at 602.70. The strike last trading price was 55.8, 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 1 Jan PGEL was trading at 578.95. The strike last trading price was 55.8, 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 31 Dec PGEL was trading at 575.30. The strike last trading price was 55.8, 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 570 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.05
Theta: -0.26
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 614.20 | 0.4 | -0.9 | 40.96 | 194 | -56 | 200 |
| 19 Feb | 606.80 | 1.5 | 0.65 | 44.1 | 238 | -41 | 251 |
| 18 Feb | 627.30 | 0.95 | -0.05 | 47.27 | 186 | -36 | 293 |
| 17 Feb | 626.55 | 1.1 | -0.35 | 46.22 | 805 | -193 | 323 |
| 16 Feb | 619.60 | 1.3 | -1 | 40.09 | 123 | 8 | 516 |
| 13 Feb | 615.45 | 2.55 | -0.05 | 39.15 | 453 | -30 | 508 |
| 12 Feb | 623.65 | 2.65 | -0.85 | 42.79 | 464 | -98 | 538 |
| 11 Feb | 617.75 | 3.4 | -2.75 | 41.67 | 520 | -51 | 638 |
| 10 Feb | 601.80 | 5.95 | -2.75 | 39.73 | 1,728 | 241 | 691 |
| 9 Feb | 593.15 | 9.1 | -5.2 | 40.5 | 1,909 | 75 | 450 |
| 6 Feb | 584.90 | 13.85 | -1.15 | 42.29 | 529 | -47 | 380 |
| 5 Feb | 584.95 | 14.8 | 0.8 | 42.29 | 282 | -28 | 429 |
| 4 Feb | 591.35 | 13.65 | -16.7 | 44.25 | 1,054 | 50 | 458 |
| 3 Feb | 562.10 | 33.8 | 3.25 | 58.15 | 1,691 | 181 | 410 |
| 2 Feb | 562.80 | 32 | -13.3 | 55.09 | 278 | -6 | 230 |
| 1 Feb | 541.50 | 45.3 | 3.9 | 56.99 | 33 | -1 | 235 |
| 30 Jan | 547.70 | 40.9 | -11.7 | 54.35 | 394 | 191 | 239 |
| 29 Jan | 528.80 | 50.55 | 7.35 | 48.3 | 66 | -3 | 50 |
| 28 Jan | 540.05 | 41.9 | -18.55 | 48.66 | 58 | 10 | 59 |
| 27 Jan | 518.55 | 60.45 | -11.7 | 58.42 | 46 | -5 | 48 |
| 23 Jan | 510.35 | 71.65 | 24.4 | 63.27 | 22 | -4 | 53 |
| 22 Jan | 530.40 | 47.25 | 11.35 | - | 0 | 0 | 57 |
| 21 Jan | 533.00 | 47.25 | 11.35 | 45.69 | 9 | -3 | 56 |
| 20 Jan | 551.40 | 36 | 10.7 | 42.1 | 20 | 1 | 61 |
| 19 Jan | 575.45 | 25.3 | 2.8 | 40.06 | 10 | 4 | 59 |
| 16 Jan | 585.75 | 22.5 | 3.7 | 42.22 | 32 | 19 | 49 |
| 14 Jan | 587.30 | 18.8 | 6.55 | - | 0 | 0 | 30 |
| 13 Jan | 591.70 | 18.8 | 6.55 | - | 0 | 0 | 0 |
| 12 Jan | 595.55 | 18.8 | 6.55 | 41.31 | 24 | 20 | 29 |
| 9 Jan | 595.70 | 12.25 | -46.25 | - | 0 | 0 | 9 |
| 8 Jan | 608.40 | 12.25 | -46.25 | - | 0 | 0 | 9 |
| 7 Jan | 622.40 | 12.25 | -46.25 | - | 0 | 0 | 9 |
| 6 Jan | 626.60 | 12.25 | -46.25 | - | 0 | 0 | 9 |
| 5 Jan | 630.60 | 12.25 | -46.25 | 41.62 | 9 | 0 | 0 |
| 2 Jan | 602.70 | 58.5 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 578.95 | 58.5 | 0 | 2.57 | 0 | 0 | 0 |
| 31 Dec | 575.30 | 58.5 | - | - | 0 | 0 | 0 |
For Pg Electroplast Ltd - strike price 570 expiring on 24FEB2026
Delta for 570 PE is -0.04
Historical price for 570 PE is as follows
On 20 Feb PGEL was trading at 614.20. The strike last trading price was 0.4, which was -0.9 lower than the previous day. The implied volatity was 40.96, the open interest changed by -56 which decreased total open position to 200
On 19 Feb PGEL was trading at 606.80. The strike last trading price was 1.5, which was 0.65 higher than the previous day. The implied volatity was 44.1, the open interest changed by -41 which decreased total open position to 251
On 18 Feb PGEL was trading at 627.30. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 47.27, the open interest changed by -36 which decreased total open position to 293
On 17 Feb PGEL was trading at 626.55. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was 46.22, the open interest changed by -193 which decreased total open position to 323
On 16 Feb PGEL was trading at 619.60. The strike last trading price was 1.3, which was -1 lower than the previous day. The implied volatity was 40.09, the open interest changed by 8 which increased total open position to 516
On 13 Feb PGEL was trading at 615.45. The strike last trading price was 2.55, which was -0.05 lower than the previous day. The implied volatity was 39.15, the open interest changed by -30 which decreased total open position to 508
On 12 Feb PGEL was trading at 623.65. The strike last trading price was 2.65, which was -0.85 lower than the previous day. The implied volatity was 42.79, the open interest changed by -98 which decreased total open position to 538
On 11 Feb PGEL was trading at 617.75. The strike last trading price was 3.4, which was -2.75 lower than the previous day. The implied volatity was 41.67, the open interest changed by -51 which decreased total open position to 638
On 10 Feb PGEL was trading at 601.80. The strike last trading price was 5.95, which was -2.75 lower than the previous day. The implied volatity was 39.73, the open interest changed by 241 which increased total open position to 691
On 9 Feb PGEL was trading at 593.15. The strike last trading price was 9.1, which was -5.2 lower than the previous day. The implied volatity was 40.5, the open interest changed by 75 which increased total open position to 450
On 6 Feb PGEL was trading at 584.90. The strike last trading price was 13.85, which was -1.15 lower than the previous day. The implied volatity was 42.29, the open interest changed by -47 which decreased total open position to 380
On 5 Feb PGEL was trading at 584.95. The strike last trading price was 14.8, which was 0.8 higher than the previous day. The implied volatity was 42.29, the open interest changed by -28 which decreased total open position to 429
On 4 Feb PGEL was trading at 591.35. The strike last trading price was 13.65, which was -16.7 lower than the previous day. The implied volatity was 44.25, the open interest changed by 50 which increased total open position to 458
On 3 Feb PGEL was trading at 562.10. The strike last trading price was 33.8, which was 3.25 higher than the previous day. The implied volatity was 58.15, the open interest changed by 181 which increased total open position to 410
On 2 Feb PGEL was trading at 562.80. The strike last trading price was 32, which was -13.3 lower than the previous day. The implied volatity was 55.09, the open interest changed by -6 which decreased total open position to 230
On 1 Feb PGEL was trading at 541.50. The strike last trading price was 45.3, which was 3.9 higher than the previous day. The implied volatity was 56.99, the open interest changed by -1 which decreased total open position to 235
On 30 Jan PGEL was trading at 547.70. The strike last trading price was 40.9, which was -11.7 lower than the previous day. The implied volatity was 54.35, the open interest changed by 191 which increased total open position to 239
On 29 Jan PGEL was trading at 528.80. The strike last trading price was 50.55, which was 7.35 higher than the previous day. The implied volatity was 48.3, the open interest changed by -3 which decreased total open position to 50
On 28 Jan PGEL was trading at 540.05. The strike last trading price was 41.9, which was -18.55 lower than the previous day. The implied volatity was 48.66, the open interest changed by 10 which increased total open position to 59
On 27 Jan PGEL was trading at 518.55. The strike last trading price was 60.45, which was -11.7 lower than the previous day. The implied volatity was 58.42, the open interest changed by -5 which decreased total open position to 48
On 23 Jan PGEL was trading at 510.35. The strike last trading price was 71.65, which was 24.4 higher than the previous day. The implied volatity was 63.27, the open interest changed by -4 which decreased total open position to 53
On 22 Jan PGEL was trading at 530.40. The strike last trading price was 47.25, which was 11.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57
On 21 Jan PGEL was trading at 533.00. The strike last trading price was 47.25, which was 11.35 higher than the previous day. The implied volatity was 45.69, the open interest changed by -3 which decreased total open position to 56
On 20 Jan PGEL was trading at 551.40. The strike last trading price was 36, which was 10.7 higher than the previous day. The implied volatity was 42.1, the open interest changed by 1 which increased total open position to 61
On 19 Jan PGEL was trading at 575.45. The strike last trading price was 25.3, which was 2.8 higher than the previous day. The implied volatity was 40.06, the open interest changed by 4 which increased total open position to 59
On 16 Jan PGEL was trading at 585.75. The strike last trading price was 22.5, which was 3.7 higher than the previous day. The implied volatity was 42.22, the open interest changed by 19 which increased total open position to 49
On 14 Jan PGEL was trading at 587.30. The strike last trading price was 18.8, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 13 Jan PGEL was trading at 591.70. The strike last trading price was 18.8, which was 6.55 higher 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 18.8, which was 6.55 higher than the previous day. The implied volatity was 41.31, the open interest changed by 20 which increased total open position to 29
On 9 Jan PGEL was trading at 595.70. The strike last trading price was 12.25, which was -46.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 8 Jan PGEL was trading at 608.40. The strike last trading price was 12.25, which was -46.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 7 Jan PGEL was trading at 622.40. The strike last trading price was 12.25, which was -46.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 6 Jan PGEL was trading at 626.60. The strike last trading price was 12.25, which was -46.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 5 Jan PGEL was trading at 630.60. The strike last trading price was 12.25, which was -46.25 lower than the previous day. The implied volatity was 41.62, 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 58.5, 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 58.5, which was 0 lower than the previous day. The implied volatity was 2.57, 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 58.5, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
