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 04:13 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 590 CE
Delta: 0.30 Vega: 0.50 Theta: -0.41 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	553.90	9.45 ₹ 6,615	-9.4 -6580.00	36.82	2,049 14,34,300	194 1,35,800	752 5,26,400
4 Dec	579.05	18.35 ₹ 12,845	2.35 1645.00	34.90	2,065 14,45,500	58 40,600	558 3,90,600
3 Dec	572.10	16 ₹ 11,200	-7 -4900.00	35.30	786 5,50,200	70 49,000	500 3,50,000
2 Dec	587.20	23.3 ₹ 16,310	-2.7 -1890.00	34.60	805 5,63,500	-4 -2,800	430 3,01,000
1 Dec	592.50	25.65 ₹ 17,955	-1.25 -875.00	33.01	649 4,54,300	47 32,900	437 3,05,900
28 Nov	590.90	26 ₹ 18,200	1.35 945.00	33.64	1,775 12,42,500	26 18,200	386 2,70,200
27 Nov	585.50	24 ₹ 16,800	-12.7 -8890.00	34.63	1,207 8,44,900	88 61,600	359 2,51,300
26 Nov	604.20	37.9 ₹ 26,530	18.05 12635.00	35.55	3,339 23,37,300	47 32,900	272 1,90,400
25 Nov	570.35	20.05 ₹ 14,035	-1.95 -1365.00	37.36	640 4,48,000	32 22,400	225 1,57,500

24 Nov	573.90	21 ₹ 14,700	-10.85 -7595.00	36.83	453 3,17,100	58 40,600	188 1,31,600
21 Nov	591.40	31.5 ₹ 22,050	-1.9 -1330.00	35.61	305 2,13,500	10 7,000	131 91,700
20 Nov	590.55	33.8 ₹ 23,660	7 4900.00	38.63	320 2,24,000	15 10,500	121 84,700
19 Nov	579.80	26.5 ₹ 18,550	-3.35 -2345.00	36.24	99 69,300	50 35,000	105 73,500
18 Nov	582.90	29.4 ₹ 20,580	0.6 420.00	38.43	93 65,100	27 18,900	55 38,500
17 Nov	580.35	28.8 ₹ 20,160	1.5 1050.00	38.10	21 14,700	12 8,400	28 19,600
14 Nov	578.10	27.3 ₹ 19,110	-29.25 -20475.00	35.15	23 16,100	15 10,500	15 10,500
13 Nov	559.45	56.55 ₹ 39,585	0 0.00	3.26	0 0	0 0	0 0
12 Nov	528.00	56.55 ₹ 39,585	0 0.00	7.77	0 0	0 0	0 0
11 Nov	529.20	56.55 ₹ 39,585	0 0.00	6.24	0 0	0 0	0 0
10 Nov	532.30	56.55 ₹ 39,585	0 0.00	6.31	0 0	0 0	0 0
7 Nov	528.30	56.55 ₹ 39,585	0 0.00	6.55	0 0	0 0	0 0
4 Nov	568.75	56.55 ₹ 39,585	0 0.00	1.51	0 0	0 0	0 0
29 Oct	574.60	56.55 ₹ 39,585	0 0.00	0.76	0 0	0 0	0 0

For Pg Electroplast Ltd - strike price 590 expiring on 30DEC2025

Delta for 590 CE is 0.30

Historical price for 590 CE is as follows

On 5 Dec PGEL was trading at 553.90. The strike last trading price was 9.45, which was -9.4 lower than the previous day. The implied volatity was 36.82, the open interest changed by 194 which increased total open position to 752

On 4 Dec PGEL was trading at 579.05. The strike last trading price was 18.35, which was 2.35 higher than the previous day. The implied volatity was 34.90, the open interest changed by 58 which increased total open position to 558

On 3 Dec PGEL was trading at 572.10. The strike last trading price was 16, which was -7 lower than the previous day. The implied volatity was 35.30, the open interest changed by 70 which increased total open position to 500

On 2 Dec PGEL was trading at 587.20. The strike last trading price was 23.3, which was -2.7 lower than the previous day. The implied volatity was 34.60, the open interest changed by -4 which decreased total open position to 430

On 1 Dec PGEL was trading at 592.50. The strike last trading price was 25.65, which was -1.25 lower than the previous day. The implied volatity was 33.01, the open interest changed by 47 which increased total open position to 437

On 28 Nov PGEL was trading at 590.90. The strike last trading price was 26, which was 1.35 higher than the previous day. The implied volatity was 33.64, the open interest changed by 26 which increased total open position to 386

On 27 Nov PGEL was trading at 585.50. The strike last trading price was 24, which was -12.7 lower than the previous day. The implied volatity was 34.63, the open interest changed by 88 which increased total open position to 359

On 26 Nov PGEL was trading at 604.20. The strike last trading price was 37.9, which was 18.05 higher than the previous day. The implied volatity was 35.55, the open interest changed by 47 which increased total open position to 272

On 25 Nov PGEL was trading at 570.35. The strike last trading price was 20.05, which was -1.95 lower than the previous day. The implied volatity was 37.36, the open interest changed by 32 which increased total open position to 225

On 24 Nov PGEL was trading at 573.90. The strike last trading price was 21, which was -10.85 lower than the previous day. The implied volatity was 36.83, the open interest changed by 58 which increased total open position to 188

On 21 Nov PGEL was trading at 591.40. The strike last trading price was 31.5, which was -1.9 lower than the previous day. The implied volatity was 35.61, the open interest changed by 10 which increased total open position to 131

On 20 Nov PGEL was trading at 590.55. The strike last trading price was 33.8, which was 7 higher than the previous day. The implied volatity was 38.63, the open interest changed by 15 which increased total open position to 121

On 19 Nov PGEL was trading at 579.80. The strike last trading price was 26.5, which was -3.35 lower than the previous day. The implied volatity was 36.24, the open interest changed by 50 which increased total open position to 105

On 18 Nov PGEL was trading at 582.90. The strike last trading price was 29.4, which was 0.6 higher than the previous day. The implied volatity was 38.43, the open interest changed by 27 which increased total open position to 55

On 17 Nov PGEL was trading at 580.35. The strike last trading price was 28.8, which was 1.5 higher than the previous day. The implied volatity was 38.10, the open interest changed by 12 which increased total open position to 28

On 14 Nov PGEL was trading at 578.10. The strike last trading price was 27.3, which was -29.25 lower than the previous day. The implied volatity was 35.15, the open interest changed by 15 which increased total open position to 15

On 13 Nov PGEL was trading at 559.45. The strike last trading price was 56.55, which was 0 lower than the previous day. The implied volatity was 3.26, 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 56.55, which was 0 lower than the previous day. The implied volatity was 7.77, 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 56.55, which was 0 lower than the previous day. The implied volatity was 6.24, 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 56.55, which was 0 lower than the previous day. The implied volatity was 6.31, 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 56.55, which was 0 lower than the previous day. The implied volatity was 6.55, 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 56.55, which was 0 lower than the previous day. The implied volatity was 1.51, 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 56.55, which was 0 lower than the previous day. The implied volatity was 0.76, the open interest changed by 0 which decreased total open position to 0

PGEL 30DEC2025 590 PE
Delta: -0.68 Vega: 0.52 Theta: -0.31 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	553.90	44 ₹ 30,800	18.15 12705.00	41.39	256 1,79,200	-49 -34,300	264 1,84,800
4 Dec	579.05	26 ₹ 18,200	-4.65 -3255.00	36.10	820 5,74,000	70 49,000	313 2,19,100
3 Dec	572.10	29.7 ₹ 20,790	7.5 5250.00	35.38	248 1,73,600	-36 -25,200	244 1,70,800
2 Dec	587.20	21.75 ₹ 15,225	0.7 490.00	34.92	437 3,05,900	-20 -14,000	281 1,96,700
1 Dec	592.50	20.85 ₹ 14,595	-1.5 -1050.00	36.69	378 2,64,600	62 43,400	303 2,12,100
28 Nov	590.90	22.1 ₹ 15,470	-3.75 -2625.00	35.45	599 4,19,300	25 17,500	248 1,73,600
27 Nov	585.50	26.25 ₹ 18,375	7.9 5530.00	37.08	2,182 15,27,400	-234 -1,63,800	226 1,58,200
26 Nov	604.20	17.7 ₹ 12,390	-18.35 -12845.00	37.40	3,592 25,14,400	398 2,78,600	470 3,29,000
25 Nov	570.35	36.3 ₹ 25,410	1.75 1225.00	40.06	140 98,000	10 7,000	71 49,700
24 Nov	573.90	34.9 ₹ 24,430	7.05 4935.00	39.21	131 91,700	6 4,200	60 42,000
21 Nov	591.40	27.9 ₹ 19,530	0.65 455.00	41.48	152 1,06,400	2 1,400	52 36,400
20 Nov	590.55	26.45 ₹ 18,515	-5 -3500.00	38.73	77 53,900	19 13,300	49 34,300
19 Nov	579.80	32 ₹ 22,400	0.35 245.00	38.94	51 35,700	10 7,000	29 20,300
18 Nov	582.90	32.35 ₹ 22,645	0.3 210.00	39.96	32 22,400	9 6,300	20 14,000
17 Nov	580.35	31.85 ₹ 22,295	-4.15 -2905.00	38.05	15 10,500	7 4,900	8 5,600
14 Nov	578.10	36 ₹ 25,200	-14 -9800.00	41.78	2 1,400	1 700	2 1,400
13 Nov	559.45	50 ₹ 35,000	-25.05 -17535.00	46.53	5 3,500	0 0	0 0
12 Nov	528.00	75.05 ₹ 52,535	0 0.00	-	0 0	0 0	0 0
11 Nov	529.20	75.05 ₹ 52,535	0 0.00	-	0 0	0 0	0 0
10 Nov	532.30	75.05 ₹ 52,535	0 0.00	-	0 0	0 0	0 0
7 Nov	528.30	75.05 ₹ 52,535	0 0.00	-	0 0	0 0	0 0
4 Nov	568.75	75.05 ₹ 52,535	0 0.00	-	0 0	0 0	0 0
29 Oct	574.60	75.05 ₹ 52,535	0 0.00	-	0 0	0 0	0 0

For Pg Electroplast Ltd - strike price 590 expiring on 30DEC2025

Delta for 590 PE is -0.68

Historical price for 590 PE is as follows

On 5 Dec PGEL was trading at 553.90. The strike last trading price was 44, which was 18.15 higher than the previous day. The implied volatity was 41.39, the open interest changed by -49 which decreased total open position to 264

On 4 Dec PGEL was trading at 579.05. The strike last trading price was 26, which was -4.65 lower than the previous day. The implied volatity was 36.10, the open interest changed by 70 which increased total open position to 313

On 3 Dec PGEL was trading at 572.10. The strike last trading price was 29.7, which was 7.5 higher than the previous day. The implied volatity was 35.38, the open interest changed by -36 which decreased total open position to 244

On 2 Dec PGEL was trading at 587.20. The strike last trading price was 21.75, which was 0.7 higher than the previous day. The implied volatity was 34.92, the open interest changed by -20 which decreased total open position to 281

On 1 Dec PGEL was trading at 592.50. The strike last trading price was 20.85, which was -1.5 lower than the previous day. The implied volatity was 36.69, the open interest changed by 62 which increased total open position to 303

On 28 Nov PGEL was trading at 590.90. The strike last trading price was 22.1, which was -3.75 lower than the previous day. The implied volatity was 35.45, the open interest changed by 25 which increased total open position to 248

On 27 Nov PGEL was trading at 585.50. The strike last trading price was 26.25, which was 7.9 higher than the previous day. The implied volatity was 37.08, the open interest changed by -234 which decreased total open position to 226

On 26 Nov PGEL was trading at 604.20. The strike last trading price was 17.7, which was -18.35 lower than the previous day. The implied volatity was 37.40, the open interest changed by 398 which increased total open position to 470

On 25 Nov PGEL was trading at 570.35. The strike last trading price was 36.3, which was 1.75 higher than the previous day. The implied volatity was 40.06, the open interest changed by 10 which increased total open position to 71

On 24 Nov PGEL was trading at 573.90. The strike last trading price was 34.9, which was 7.05 higher than the previous day. The implied volatity was 39.21, the open interest changed by 6 which increased total open position to 60

On 21 Nov PGEL was trading at 591.40. The strike last trading price was 27.9, which was 0.65 higher than the previous day. The implied volatity was 41.48, the open interest changed by 2 which increased total open position to 52

On 20 Nov PGEL was trading at 590.55. The strike last trading price was 26.45, which was -5 lower than the previous day. The implied volatity was 38.73, the open interest changed by 19 which increased total open position to 49

On 19 Nov PGEL was trading at 579.80. The strike last trading price was 32, which was 0.35 higher than the previous day. The implied volatity was 38.94, the open interest changed by 10 which increased total open position to 29

On 18 Nov PGEL was trading at 582.90. The strike last trading price was 32.35, which was 0.3 higher than the previous day. The implied volatity was 39.96, the open interest changed by 9 which increased total open position to 20

On 17 Nov PGEL was trading at 580.35. The strike last trading price was 31.85, which was -4.15 lower than the previous day. The implied volatity was 38.05, the open interest changed by 7 which increased total open position to 8

On 14 Nov PGEL was trading at 578.10. The strike last trading price was 36, which was -14 lower than the previous day. The implied volatity was 41.78, the open interest changed by 1 which increased total open position to 2

On 13 Nov PGEL was trading at 559.45. The strike last trading price was 50, which was -25.05 lower than the previous day. The implied volatity was 46.53, 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 75.05, 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 75.05, 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 75.05, 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 75.05, 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 75.05, 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 75.05, 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

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