PGEL

Pg Electroplast Ltd

553.9 -25.15 (-4.34%)

L: 544.3 H: 579.05

Back to Option Chain

Historical option data for PGEL
05 Dec 2025 03:33 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 570 CE
Delta: 0.42 Vega: 0.57 Theta: -0.46 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	553.90	15.05 ₹ 10,535	-13.55 -9485.00	35.33	1,624 11,36,800	242 1,69,400	414 2,89,800
4 Dec	579.05	28.3 ₹ 19,810	3.8 2660.00	34.80	534 3,73,800	-16 -11,200	172 1,20,400
3 Dec	572.10	24.5 ₹ 17,150	-9.35 -6545.00	34.45	386 2,70,200	50 35,000	186 1,30,200
2 Dec	587.20	34.55 ₹ 24,185	-2.6 -1820.00	34.69	174 1,21,800	25 17,500	137 95,900
1 Dec	592.50	37 ₹ 25,900	-1.3 -910.00	31.84	25 17,500	-3 -2,100	112 78,400
28 Nov	590.90	38.15 ₹ 26,705	3 2100.00	34.60	133 93,100	13 9,100	112 78,400
27 Nov	585.50	34 ₹ 23,800	-15.05 -10535.00	33.52	70 49,000	2 1,400	99 69,300
26 Nov	604.20	50.8 ₹ 35,560	22.35 15645.00	34.97	364 2,54,800	-30 -21,000	97 67,900
25 Nov	570.35	28.95 ₹ 20,265	-2.8 -1960.00	37.32	399 2,79,300	62 43,400	129 90,300
24 Nov	573.90	30 ₹ 21,000	-12.45 -8715.00	36.58	130 91,000	20 14,000	67 46,900
21 Nov	591.40	42.4 ₹ 29,680	-1.6 -1120.00	34.72	22 15,400	1 700	48 33,600
20 Nov	590.55	44 ₹ 30,800	0.05 35.00	37.19	29 20,300	1 700	48 33,600
19 Nov	579.80	43.95 ₹ 30,765	4.95 3465.00	-	0 0	6 4,200	0 0
18 Nov	582.90	43.95 ₹ 30,765	4.95 3465.00	44.17	34 23,800	5 3,500	46 32,200
17 Nov	580.35	39 ₹ 27,300	3.6 2520.00	38.26	24 16,800	7 4,900	40 28,000
14 Nov	578.10	35.9 ₹ 25,130	7.2 5040.00	32.71	67 46,900	26 18,200	31 21,700
13 Nov	559.45	28.7 ₹ 20,090	-36.2 -25340.00	37.08	5 3,500	0 0	0 0

12 Nov	528.00	64.9 ₹ 45,430	0 0.00	4.96	0 0	0 0	0 0
11 Nov	529.20	64.9 ₹ 45,430	0 0.00	4.25	0 0	0 0	0 0
10 Nov	532.30	64.9 ₹ 45,430	0 0.00	4.21	0 0	0 0	0 0
7 Nov	528.30	64.9 ₹ 45,430	0 0.00	4.23	0 0	0 0	0 0
6 Nov	550.10	64.9 ₹ 45,430	0 0.00	-	0 0	0 0	0 0
4 Nov	568.75	64.9 ₹ 45,430	0 0.00	-	0 0	0 0	0 0
31 Oct	570.95	64.9 ₹ 45,430	0 0.00	-	0 0	0 0	0 0
30 Oct	573.80	64.9 ₹ 45,430	0 0.00	-	0 0	0 0	0 0
29 Oct	574.60	64.9 ₹ 45,430	0 0.00	-	0 0	0 0	0 0

For Pg Electroplast Ltd - strike price 570 expiring on 30DEC2025

Delta for 570 CE is 0.42

Historical price for 570 CE is as follows

On 5 Dec PGEL was trading at 553.90. The strike last trading price was 15.05, which was -13.55 lower than the previous day. The implied volatity was 35.33, the open interest changed by 242 which increased total open position to 414

On 4 Dec PGEL was trading at 579.05. The strike last trading price was 28.3, which was 3.8 higher than the previous day. The implied volatity was 34.80, the open interest changed by -16 which decreased total open position to 172

On 3 Dec PGEL was trading at 572.10. The strike last trading price was 24.5, which was -9.35 lower than the previous day. The implied volatity was 34.45, the open interest changed by 50 which increased total open position to 186

On 2 Dec PGEL was trading at 587.20. The strike last trading price was 34.55, which was -2.6 lower than the previous day. The implied volatity was 34.69, the open interest changed by 25 which increased total open position to 137

On 1 Dec PGEL was trading at 592.50. The strike last trading price was 37, which was -1.3 lower than the previous day. The implied volatity was 31.84, the open interest changed by -3 which decreased total open position to 112

On 28 Nov PGEL was trading at 590.90. The strike last trading price was 38.15, which was 3 higher than the previous day. The implied volatity was 34.60, the open interest changed by 13 which increased total open position to 112

On 27 Nov PGEL was trading at 585.50. The strike last trading price was 34, which was -15.05 lower than the previous day. The implied volatity was 33.52, the open interest changed by 2 which increased total open position to 99

On 26 Nov PGEL was trading at 604.20. The strike last trading price was 50.8, which was 22.35 higher than the previous day. The implied volatity was 34.97, the open interest changed by -30 which decreased total open position to 97

On 25 Nov PGEL was trading at 570.35. The strike last trading price was 28.95, which was -2.8 lower than the previous day. The implied volatity was 37.32, the open interest changed by 62 which increased total open position to 129

On 24 Nov PGEL was trading at 573.90. The strike last trading price was 30, which was -12.45 lower than the previous day. The implied volatity was 36.58, the open interest changed by 20 which increased total open position to 67

On 21 Nov PGEL was trading at 591.40. The strike last trading price was 42.4, which was -1.6 lower than the previous day. The implied volatity was 34.72, the open interest changed by 1 which increased total open position to 48

On 20 Nov PGEL was trading at 590.55. The strike last trading price was 44, which was 0.05 higher than the previous day. The implied volatity was 37.19, the open interest changed by 1 which increased total open position to 48

On 19 Nov PGEL was trading at 579.80. The strike last trading price was 43.95, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 18 Nov PGEL was trading at 582.90. The strike last trading price was 43.95, which was 4.95 higher than the previous day. The implied volatity was 44.17, the open interest changed by 5 which increased total open position to 46

On 17 Nov PGEL was trading at 580.35. The strike last trading price was 39, which was 3.6 higher than the previous day. The implied volatity was 38.26, the open interest changed by 7 which increased total open position to 40

On 14 Nov PGEL was trading at 578.10. The strike last trading price was 35.9, which was 7.2 higher than the previous day. The implied volatity was 32.71, the open interest changed by 26 which increased total open position to 31

On 13 Nov PGEL was trading at 559.45. The strike last trading price was 28.7, which was -36.2 lower than the previous day. The implied volatity was 37.08, the open interest changed by 0 which decreased total open position to 0

On 12 Nov PGEL was trading at 528.00. The strike last trading price was 64.9, which was 0 lower than the previous day. The implied volatity was 4.96, the open interest changed by 0 which decreased total open position to 0

On 11 Nov PGEL was trading at 529.20. The strike last trading price was 64.9, which was 0 lower than the previous day. The implied volatity was 4.25, the open interest changed by 0 which decreased total open position to 0

On 10 Nov PGEL was trading at 532.30. The strike last trading price was 64.9, which was 0 lower than the previous day. The implied volatity was 4.21, 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 64.9, which was 0 lower than the previous day. The implied volatity was 4.23, 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 64.9, 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 64.9, 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 64.9, 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 Oct PGEL was trading at 573.80. The strike last trading price was 64.9, 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 64.9, 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 570 PE
Delta: -0.57 Vega: 0.57 Theta: -0.34 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	553.90	29.2 ₹ 20,440	13.75 9625.00	38.47	1,089 7,62,300	43 30,100	331 2,31,700
4 Dec	579.05	15.35 ₹ 10,745	-3.5 -2450.00	34.79	538 3,76,600	-22 -15,400	289 2,02,300
3 Dec	572.10	18.4 ₹ 12,880	5.4 3780.00	34.61	1,083 7,58,100	32 22,400	312 2,18,400
2 Dec	587.20	12.55 ₹ 8,785	-0.05 -35.00	34.02	228 1,59,600	34 23,800	280 1,96,000
1 Dec	592.50	12.6 ₹ 8,820	-1.15 -805.00	36.44	148 1,03,600	11 7,700	248 1,73,600
28 Nov	590.90	13.75 ₹ 9,625	-2.7 -1890.00	35.52	294 2,05,800	-1 -700	237 1,65,900
27 Nov	585.50	16.5 ₹ 11,550	5.15 3605.00	36.25	401 2,80,700	-25 -17,500	238 1,66,600
26 Nov	604.20	11.1 ₹ 7,770	-13.45 -9415.00	37.70	1,016 7,11,200	96 67,200	263 1,84,100
25 Nov	570.35	24 ₹ 16,800	-0.55 -385.00	38.02	309 2,16,300	87 60,900	167 1,16,900
24 Nov	573.90	24.9 ₹ 17,430	5.95 4165.00	40.11	183 1,28,100	28 19,600	80 56,000
21 Nov	591.40	18.8 ₹ 13,160	0.45 315.00	40.83	89 62,300	9 6,300	52 36,400
20 Nov	590.55	17.5 ₹ 12,250	-4.45 -3115.00	38.20	68 47,600	-7 -4,900	43 30,100
19 Nov	579.80	21.75 ₹ 15,225	-0.25 -175.00	38.23	31 21,700	15 10,500	52 36,400
18 Nov	582.90	22 ₹ 15,400	-0.4 -280.00	38.96	40 28,000	-1 -700	37 25,900
17 Nov	580.35	22.4 ₹ 15,680	-1.35 -945.00	38.36	40 28,000	2 1,400	23 16,100
14 Nov	578.10	23.3 ₹ 16,310	-16.6 -11620.00	38.17	36 25,200	20 14,000	21 14,700
13 Nov	559.45	39.9 ₹ 27,930	-23.7 -16590.00	48.30	1 700	0 0	0 0
12 Nov	528.00	63.6 ₹ 44,520	0 0.00	-	0 0	0 0	0 0
11 Nov	529.20	63.6 ₹ 44,520	0 0.00	-	0 0	0 0	0 0
10 Nov	532.30	63.6 ₹ 44,520	0 0.00	-	0 0	0 0	0 0
7 Nov	528.30	63.6 ₹ 44,520	0 0.00	-	0 0	0 0	0 0
6 Nov	550.10	63.6 ₹ 44,520	0 0.00	-	0 0	0 0	0 0
4 Nov	568.75	63.6 ₹ 44,520	0 0.00	1.23	0 0	0 0	0 0
31 Oct	570.95	63.6 ₹ 44,520	0 0.00	-	0 0	0 0	0 0
30 Oct	573.80	63.6 ₹ 44,520	0 0.00	-	0 0	0 0	0 0
29 Oct	574.60	63.6 ₹ 44,520	0 0.00	1.90	0 0	0 0	0 0

For Pg Electroplast Ltd - strike price 570 expiring on 30DEC2025

Delta for 570 PE is -0.57

Historical price for 570 PE is as follows

On 5 Dec PGEL was trading at 553.90. The strike last trading price was 29.2, which was 13.75 higher than the previous day. The implied volatity was 38.47, the open interest changed by 43 which increased total open position to 331

On 4 Dec PGEL was trading at 579.05. The strike last trading price was 15.35, which was -3.5 lower than the previous day. The implied volatity was 34.79, the open interest changed by -22 which decreased total open position to 289

On 3 Dec PGEL was trading at 572.10. The strike last trading price was 18.4, which was 5.4 higher than the previous day. The implied volatity was 34.61, the open interest changed by 32 which increased total open position to 312

On 2 Dec PGEL was trading at 587.20. The strike last trading price was 12.55, which was -0.05 lower than the previous day. The implied volatity was 34.02, the open interest changed by 34 which increased total open position to 280

On 1 Dec PGEL was trading at 592.50. The strike last trading price was 12.6, which was -1.15 lower than the previous day. The implied volatity was 36.44, the open interest changed by 11 which increased total open position to 248

On 28 Nov PGEL was trading at 590.90. The strike last trading price was 13.75, which was -2.7 lower than the previous day. The implied volatity was 35.52, the open interest changed by -1 which decreased total open position to 237

On 27 Nov PGEL was trading at 585.50. The strike last trading price was 16.5, which was 5.15 higher than the previous day. The implied volatity was 36.25, the open interest changed by -25 which decreased total open position to 238

On 26 Nov PGEL was trading at 604.20. The strike last trading price was 11.1, which was -13.45 lower than the previous day. The implied volatity was 37.70, the open interest changed by 96 which increased total open position to 263

On 25 Nov PGEL was trading at 570.35. The strike last trading price was 24, which was -0.55 lower than the previous day. The implied volatity was 38.02, the open interest changed by 87 which increased total open position to 167

On 24 Nov PGEL was trading at 573.90. The strike last trading price was 24.9, which was 5.95 higher than the previous day. The implied volatity was 40.11, the open interest changed by 28 which increased total open position to 80

On 21 Nov PGEL was trading at 591.40. The strike last trading price was 18.8, which was 0.45 higher than the previous day. The implied volatity was 40.83, the open interest changed by 9 which increased total open position to 52

On 20 Nov PGEL was trading at 590.55. The strike last trading price was 17.5, which was -4.45 lower than the previous day. The implied volatity was 38.20, the open interest changed by -7 which decreased total open position to 43

On 19 Nov PGEL was trading at 579.80. The strike last trading price was 21.75, which was -0.25 lower than the previous day. The implied volatity was 38.23, the open interest changed by 15 which increased total open position to 52

On 18 Nov PGEL was trading at 582.90. The strike last trading price was 22, which was -0.4 lower than the previous day. The implied volatity was 38.96, the open interest changed by -1 which decreased total open position to 37

On 17 Nov PGEL was trading at 580.35. The strike last trading price was 22.4, which was -1.35 lower than the previous day. The implied volatity was 38.36, the open interest changed by 2 which increased total open position to 23

On 14 Nov PGEL was trading at 578.10. The strike last trading price was 23.3, which was -16.6 lower than the previous day. The implied volatity was 38.17, the open interest changed by 20 which increased total open position to 21

On 13 Nov PGEL was trading at 559.45. The strike last trading price was 39.9, which was -23.7 lower than the previous day. The implied volatity was 48.30, the open interest changed by 0 which decreased total open position to 0

On 12 Nov PGEL was trading at 528.00. The strike last trading price was 63.6, 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 11 Nov PGEL was trading at 529.20. The strike last trading price was 63.6, 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 10 Nov PGEL was trading at 532.30. The strike last trading price was 63.6, 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 Nov PGEL was trading at 528.30. The strike last trading price was 63.6, 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 Nov PGEL was trading at 550.10. The strike last trading price was 63.6, 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 4 Nov PGEL was trading at 568.75. The strike last trading price was 63.6, which was 0 lower than the previous day. The implied volatity was 1.23, 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 63.6, 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 30 Oct PGEL was trading at 573.80. The strike last trading price was 63.6, 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 29 Oct PGEL was trading at 574.60. The strike last trading price was 63.6, which was 0 lower than the previous day. The implied volatity was 1.90, 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