PGEL
Pg Electroplast Ltd
Historical option data for PGEL
19 Feb 2026 04:14 PM IST
| PGEL 24-FEB-2026 600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 0.25
Theta: -0.77
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 Feb | 606.80 | 12.2 | -18.6 | 25.9 | 372 | -53 | 410 | |||||||||
| 18 Feb | 627.30 | 29.05 | -2.9 | 37.59 | 273 | -39 | 465 | |||||||||
| 17 Feb | 626.55 | 33.7 | 6.75 | 41.45 | 433 | -92 | 517 | |||||||||
| 16 Feb | 619.60 | 26 | 1.25 | 40.09 | 2,274 | -78 | 609 | |||||||||
| 13 Feb | 615.45 | 23.45 | -9.6 | 33.76 | 671 | -18 | 686 | |||||||||
| 12 Feb | 623.65 | 31.5 | 3.45 | 36.27 | 850 | -143 | 706 | |||||||||
| 11 Feb | 617.75 | 27.55 | 6.05 | 34.18 | 3,023 | -615 | 850 | |||||||||
| 10 Feb | 601.80 | 21.1 | 4.45 | 40.28 | 7,308 | -183 | 1,699 | |||||||||
| 9 Feb | 593.15 | 16 | 1.95 | 38.27 | 4,160 | 188 | 1,889 | |||||||||
| 6 Feb | 584.90 | 14.65 | -2.75 | 38.45 | 3,564 | 100 | 1,702 | |||||||||
| 5 Feb | 584.95 | 17.6 | -4.3 | 43.96 | 1,493 | 18 | 1,602 | |||||||||
| 4 Feb | 591.35 | 21.6 | 9.3 | 43.63 | 8,234 | -204 | 1,592 | |||||||||
| 3 Feb | 562.10 | 11.5 | -2.5 | 45.28 | 12,616 | 797 | 1,773 | |||||||||
| 2 Feb | 562.80 | 14.7 | 4.15 | 49.55 | 2,833 | 270 | 967 | |||||||||
| 1 Feb | 541.50 | 10.1 | -2.2 | 52.11 | 2,613 | -1 | 694 | |||||||||
| 30 Jan | 547.70 | 11.8 | 3.45 | 49.44 | 4,667 | -58 | 669 | |||||||||
| 29 Jan | 528.80 | 8.4 | -1.55 | 51.98 | 1,695 | 391 | 726 | |||||||||
| 28 Jan | 540.05 | 10.45 | 2.7 | 47.86 | 624 | 5 | 334 | |||||||||
| 27 Jan | 518.55 | 7.95 | 0.85 | 53.95 | 255 | 64 | 330 | |||||||||
| 23 Jan | 510.35 | 7.1 | -1.9 | 50.85 | 258 | 51 | 266 | |||||||||
| 22 Jan | 530.40 | 9.45 | 0.5 | 47.11 | 314 | 19 | 214 | |||||||||
| 21 Jan | 533.00 | 9.5 | -3.2 | 43.98 | 417 | -5 | 193 | |||||||||
| 20 Jan | 551.40 | 12.5 | -7.5 | 41.03 | 172 | 62 | 197 | |||||||||
| 19 Jan | 575.45 | 17.5 | -5.5 | 37.74 | 105 | 67 | 134 | |||||||||
| 16 Jan | 585.75 | 23 | -0.05 | 35.03 | 39 | 35 | 65 | |||||||||
| 14 Jan | 587.30 | 23.05 | -5.4 | 33.13 | 31 | 22 | 31 | |||||||||
| 13 Jan | 591.70 | 28.45 | -38.65 | 36.91 | 9 | 8 | 8 | |||||||||
| 12 Jan | 595.55 | 67.1 | 0 | 0.16 | 0 | 0 | 0 | |||||||||
| 9 Jan | 595.70 | 67.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 608.40 | 67.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 622.40 | 67.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 626.60 | 67.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 630.60 | 67.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 602.70 | 67.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 578.95 | 67.1 | 0 | 1.54 | 0 | 0 | 0 | |||||||||
| 31 Dec | 575.30 | 67.1 | - | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 562.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 574.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 581.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 581.60 | 67.1 | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 23 Dec | 576.00 | 67.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 579.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 582.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 566.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 563.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 570.95 | 67.1 | - | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 564.75 | 67.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 567.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 548.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 540.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 556.45 | 67.1 | - | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 529.60 | 67.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 553.90 | 67.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 579.05 | 67.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 572.10 | 67.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 587.20 | 67.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 592.50 | 67.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 590.90 | 67.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 585.50 | 67.1 | 0 | - | 0 | 0 | 0 | |||||||||
For Pg Electroplast Ltd - strike price 600 expiring on 24FEB2026
Delta for 600 CE is 0.68
Historical price for 600 CE is as follows
On 19 Feb PGEL was trading at 606.80. The strike last trading price was 12.2, which was -18.6 lower than the previous day. The implied volatity was 25.9, the open interest changed by -53 which decreased total open position to 410
On 18 Feb PGEL was trading at 627.30. The strike last trading price was 29.05, which was -2.9 lower than the previous day. The implied volatity was 37.59, the open interest changed by -39 which decreased total open position to 465
On 17 Feb PGEL was trading at 626.55. The strike last trading price was 33.7, which was 6.75 higher than the previous day. The implied volatity was 41.45, the open interest changed by -92 which decreased total open position to 517
On 16 Feb PGEL was trading at 619.60. The strike last trading price was 26, which was 1.25 higher than the previous day. The implied volatity was 40.09, the open interest changed by -78 which decreased total open position to 609
On 13 Feb PGEL was trading at 615.45. The strike last trading price was 23.45, which was -9.6 lower than the previous day. The implied volatity was 33.76, the open interest changed by -18 which decreased total open position to 686
On 12 Feb PGEL was trading at 623.65. The strike last trading price was 31.5, which was 3.45 higher than the previous day. The implied volatity was 36.27, the open interest changed by -143 which decreased total open position to 706
On 11 Feb PGEL was trading at 617.75. The strike last trading price was 27.55, which was 6.05 higher than the previous day. The implied volatity was 34.18, the open interest changed by -615 which decreased total open position to 850
On 10 Feb PGEL was trading at 601.80. The strike last trading price was 21.1, which was 4.45 higher than the previous day. The implied volatity was 40.28, the open interest changed by -183 which decreased total open position to 1699
On 9 Feb PGEL was trading at 593.15. The strike last trading price was 16, which was 1.95 higher than the previous day. The implied volatity was 38.27, the open interest changed by 188 which increased total open position to 1889
On 6 Feb PGEL was trading at 584.90. The strike last trading price was 14.65, which was -2.75 lower than the previous day. The implied volatity was 38.45, the open interest changed by 100 which increased total open position to 1702
On 5 Feb PGEL was trading at 584.95. The strike last trading price was 17.6, which was -4.3 lower than the previous day. The implied volatity was 43.96, the open interest changed by 18 which increased total open position to 1602
On 4 Feb PGEL was trading at 591.35. The strike last trading price was 21.6, which was 9.3 higher than the previous day. The implied volatity was 43.63, the open interest changed by -204 which decreased total open position to 1592
On 3 Feb PGEL was trading at 562.10. The strike last trading price was 11.5, which was -2.5 lower than the previous day. The implied volatity was 45.28, the open interest changed by 797 which increased total open position to 1773
On 2 Feb PGEL was trading at 562.80. The strike last trading price was 14.7, which was 4.15 higher than the previous day. The implied volatity was 49.55, the open interest changed by 270 which increased total open position to 967
On 1 Feb PGEL was trading at 541.50. The strike last trading price was 10.1, which was -2.2 lower than the previous day. The implied volatity was 52.11, the open interest changed by -1 which decreased total open position to 694
On 30 Jan PGEL was trading at 547.70. The strike last trading price was 11.8, which was 3.45 higher than the previous day. The implied volatity was 49.44, the open interest changed by -58 which decreased total open position to 669
On 29 Jan PGEL was trading at 528.80. The strike last trading price was 8.4, which was -1.55 lower than the previous day. The implied volatity was 51.98, the open interest changed by 391 which increased total open position to 726
On 28 Jan PGEL was trading at 540.05. The strike last trading price was 10.45, which was 2.7 higher than the previous day. The implied volatity was 47.86, the open interest changed by 5 which increased total open position to 334
On 27 Jan PGEL was trading at 518.55. The strike last trading price was 7.95, which was 0.85 higher than the previous day. The implied volatity was 53.95, the open interest changed by 64 which increased total open position to 330
On 23 Jan PGEL was trading at 510.35. The strike last trading price was 7.1, which was -1.9 lower than the previous day. The implied volatity was 50.85, the open interest changed by 51 which increased total open position to 266
On 22 Jan PGEL was trading at 530.40. The strike last trading price was 9.45, which was 0.5 higher than the previous day. The implied volatity was 47.11, the open interest changed by 19 which increased total open position to 214
On 21 Jan PGEL was trading at 533.00. The strike last trading price was 9.5, which was -3.2 lower than the previous day. The implied volatity was 43.98, the open interest changed by -5 which decreased total open position to 193
On 20 Jan PGEL was trading at 551.40. The strike last trading price was 12.5, which was -7.5 lower than the previous day. The implied volatity was 41.03, the open interest changed by 62 which increased total open position to 197
On 19 Jan PGEL was trading at 575.45. The strike last trading price was 17.5, which was -5.5 lower than the previous day. The implied volatity was 37.74, the open interest changed by 67 which increased total open position to 134
On 16 Jan PGEL was trading at 585.75. The strike last trading price was 23, which was -0.05 lower than the previous day. The implied volatity was 35.03, the open interest changed by 35 which increased total open position to 65
On 14 Jan PGEL was trading at 587.30. The strike last trading price was 23.05, which was -5.4 lower than the previous day. The implied volatity was 33.13, the open interest changed by 22 which increased total open position to 31
On 13 Jan PGEL was trading at 591.70. The strike last trading price was 28.45, which was -38.65 lower than the previous day. The implied volatity was 36.91, the open interest changed by 8 which increased total open position to 8
On 12 Jan PGEL was trading at 595.55. The strike last trading price was 67.1, which was 0 lower than the previous day. The implied volatity was 0.16, 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 67.1, 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 67.1, 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 67.1, 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 67.1, 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 67.1, 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 67.1, 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 67.1, which was 0 lower than the previous day. The implied volatity was 1.54, 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 67.1, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec PGEL was trading at 562.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Dec PGEL was trading at 574.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Dec PGEL was trading at 581.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Dec PGEL was trading at 581.60. The strike last trading price was 67.1, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Dec PGEL was trading at 576.00. The strike last trading price was 67.1, 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 22 Dec PGEL was trading at 579.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec PGEL was trading at 582.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Dec PGEL was trading at 566.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec PGEL was trading at 563.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec PGEL was trading at 570.95. The strike last trading price was 67.1, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Dec PGEL was trading at 564.75. The strike last trading price was 67.1, 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 Dec PGEL was trading at 567.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec PGEL was trading at 548.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec PGEL was trading at 540.15. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec PGEL was trading at 556.45. The strike last trading price was 67.1, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Dec PGEL was trading at 529.60. The strike last trading price was 67.1, 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 Dec PGEL was trading at 553.90. The strike last trading price was 67.1, 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 4 Dec PGEL was trading at 579.05. The strike last trading price was 67.1, 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 3 Dec PGEL was trading at 572.10. The strike last trading price was 67.1, 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 Dec PGEL was trading at 587.20. The strike last trading price was 67.1, 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 Dec PGEL was trading at 592.50. The strike last trading price was 67.1, 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 28 Nov PGEL was trading at 590.90. The strike last trading price was 67.1, 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 27 Nov PGEL was trading at 585.50. The strike last trading price was 67.1, 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
| PGEL 24FEB2026 600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.36
Vega: 0.27
Theta: -0.87
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 Feb | 606.80 | 6.3 | 4.15 | 35.18 | 1,766 | -220 | 721 |
| 18 Feb | 627.30 | 2.7 | -0.1 | 35.84 | 1,037 | 83 | 946 |
| 17 Feb | 626.55 | 3.1 | -3.5 | 37.96 | 1,650 | 265 | 863 |
| 16 Feb | 619.60 | 7.2 | -1.2 | 41.41 | 2,110 | 27 | 600 |
| 13 Feb | 615.45 | 9 | 1.45 | 37.29 | 1,081 | -168 | 582 |
| 12 Feb | 623.65 | 7.95 | -2.7 | 40.11 | 1,344 | 57 | 755 |
| 11 Feb | 617.75 | 10.15 | -7 | 40.24 | 1,677 | 52 | 698 |
| 10 Feb | 601.80 | 16.5 | -4.6 | 39.63 | 2,211 | 278 | 656 |
| 9 Feb | 593.15 | 21.9 | -7.45 | 40.07 | 731 | 159 | 377 |
| 6 Feb | 584.90 | 29.2 | -0.35 | 43.26 | 134 | -13 | 218 |
| 5 Feb | 584.95 | 29.5 | 2.4 | 41.5 | 253 | 16 | 232 |
| 4 Feb | 591.35 | 27.55 | -24.1 | 44.68 | 318 | 64 | 216 |
| 3 Feb | 562.10 | 53.75 | 3.95 | 60.85 | 680 | 60 | 153 |
| 2 Feb | 562.80 | 49.6 | -16.45 | 53.56 | 75 | 0 | 94 |
| 1 Feb | 541.50 | 66.2 | 3.9 | 56.32 | 29 | -3 | 95 |
| 30 Jan | 547.70 | 63.25 | -13.2 | 58.48 | 68 | 10 | 100 |
| 29 Jan | 528.80 | 74.25 | 9.4 | 49.15 | 36 | 15 | 90 |
| 28 Jan | 540.05 | 64.3 | -25.7 | 50.98 | 26 | 3 | 74 |
| 27 Jan | 518.55 | 90 | -6.15 | 72.7 | 22 | 7 | 72 |
| 23 Jan | 510.35 | 95.9 | 17.15 | 65.91 | 17 | 5 | 66 |
| 22 Jan | 530.40 | 78.75 | 7.75 | 57.13 | 10 | 5 | 61 |
| 21 Jan | 533.00 | 71 | 18.7 | 49.25 | 70 | -22 | 59 |
| 20 Jan | 551.40 | 52.3 | 14.3 | 35.9 | 39 | -23 | 81 |
| 19 Jan | 575.45 | 38 | 2.1 | 33.93 | 21 | 6 | 104 |
| 16 Jan | 585.75 | 35.9 | 1.6 | 41.16 | 45 | 31 | 98 |
| 14 Jan | 587.30 | 34.3 | 1.4 | 39.31 | 14 | 10 | 67 |
| 13 Jan | 591.70 | 32.9 | -2.1 | 39.68 | 3 | 1 | 56 |
| 12 Jan | 595.55 | 35 | 6.15 | 45.18 | 18 | 6 | 55 |
| 9 Jan | 595.70 | 28.85 | 2.15 | 36.9 | 9 | 7 | 49 |
| 8 Jan | 608.40 | 26.7 | 5.2 | 39.09 | 9 | 2 | 41 |
| 7 Jan | 622.40 | 21.5 | 2 | 38.77 | 6 | 3 | 38 |
| 6 Jan | 626.60 | 19.5 | -0.55 | 38.8 | 3 | 2 | 34 |
| 5 Jan | 630.60 | 19.85 | -67.9 | 39.65 | 34 | 29 | 29 |
| 2 Jan | 602.70 | 87.75 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 578.95 | 87.75 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 575.30 | 87.75 | - | - | 0 | 0 | 0 |
| 30 Dec | 562.05 | - | - | - | 0 | 0 | 0 |
| 29 Dec | 574.05 | - | - | - | 0 | 0 | 0 |
| 26 Dec | 581.05 | - | - | - | 0 | 0 | 0 |
| 24 Dec | 581.60 | 87.75 | - | - | 0 | 0 | 0 |
| 23 Dec | 576.00 | 87.75 | 0 | - | 0 | 0 | 0 |
| 22 Dec | 579.55 | - | - | - | 0 | 0 | 0 |
| 19 Dec | 582.00 | - | - | - | 0 | 0 | 0 |
| 18 Dec | 566.35 | - | - | - | 0 | 0 | 0 |
| 17 Dec | 563.75 | - | - | - | 0 | 0 | 0 |
| 16 Dec | 570.95 | 87.75 | - | - | 0 | 0 | 0 |
| 15 Dec | 564.75 | 87.75 | 0 | - | 0 | 0 | 0 |
| 12 Dec | 567.10 | - | - | - | 0 | 0 | 0 |
| 11 Dec | 548.20 | - | - | - | 0 | 0 | 0 |
| 10 Dec | 540.15 | - | - | - | 0 | 0 | 0 |
| 9 Dec | 556.45 | 87.75 | - | - | 0 | 0 | 0 |
| 8 Dec | 529.60 | 87.75 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 553.90 | 87.75 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 579.05 | 87.75 | 0 | - | 0 | 0 | 0 |
| 3 Dec | 572.10 | 87.75 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 587.20 | 87.75 | 0 | 0.2 | 0 | 0 | 0 |
| 1 Dec | 592.50 | 87.75 | 0 | - | 0 | 0 | 0 |
| 28 Nov | 590.90 | 87.75 | 0 | - | 0 | 0 | 0 |
| 27 Nov | 585.50 | 87.75 | 0 | - | 0 | 0 | 0 |
For Pg Electroplast Ltd - strike price 600 expiring on 24FEB2026
Delta for 600 PE is -0.36
Historical price for 600 PE is as follows
On 19 Feb PGEL was trading at 606.80. The strike last trading price was 6.3, which was 4.15 higher than the previous day. The implied volatity was 35.18, the open interest changed by -220 which decreased total open position to 721
On 18 Feb PGEL was trading at 627.30. The strike last trading price was 2.7, which was -0.1 lower than the previous day. The implied volatity was 35.84, the open interest changed by 83 which increased total open position to 946
On 17 Feb PGEL was trading at 626.55. The strike last trading price was 3.1, which was -3.5 lower than the previous day. The implied volatity was 37.96, the open interest changed by 265 which increased total open position to 863
On 16 Feb PGEL was trading at 619.60. The strike last trading price was 7.2, which was -1.2 lower than the previous day. The implied volatity was 41.41, the open interest changed by 27 which increased total open position to 600
On 13 Feb PGEL was trading at 615.45. The strike last trading price was 9, which was 1.45 higher than the previous day. The implied volatity was 37.29, the open interest changed by -168 which decreased total open position to 582
On 12 Feb PGEL was trading at 623.65. The strike last trading price was 7.95, which was -2.7 lower than the previous day. The implied volatity was 40.11, the open interest changed by 57 which increased total open position to 755
On 11 Feb PGEL was trading at 617.75. The strike last trading price was 10.15, which was -7 lower than the previous day. The implied volatity was 40.24, the open interest changed by 52 which increased total open position to 698
On 10 Feb PGEL was trading at 601.80. The strike last trading price was 16.5, which was -4.6 lower than the previous day. The implied volatity was 39.63, the open interest changed by 278 which increased total open position to 656
On 9 Feb PGEL was trading at 593.15. The strike last trading price was 21.9, which was -7.45 lower than the previous day. The implied volatity was 40.07, the open interest changed by 159 which increased total open position to 377
On 6 Feb PGEL was trading at 584.90. The strike last trading price was 29.2, which was -0.35 lower than the previous day. The implied volatity was 43.26, the open interest changed by -13 which decreased total open position to 218
On 5 Feb PGEL was trading at 584.95. The strike last trading price was 29.5, which was 2.4 higher than the previous day. The implied volatity was 41.5, the open interest changed by 16 which increased total open position to 232
On 4 Feb PGEL was trading at 591.35. The strike last trading price was 27.55, which was -24.1 lower than the previous day. The implied volatity was 44.68, the open interest changed by 64 which increased total open position to 216
On 3 Feb PGEL was trading at 562.10. The strike last trading price was 53.75, which was 3.95 higher than the previous day. The implied volatity was 60.85, the open interest changed by 60 which increased total open position to 153
On 2 Feb PGEL was trading at 562.80. The strike last trading price was 49.6, which was -16.45 lower than the previous day. The implied volatity was 53.56, the open interest changed by 0 which decreased total open position to 94
On 1 Feb PGEL was trading at 541.50. The strike last trading price was 66.2, which was 3.9 higher than the previous day. The implied volatity was 56.32, the open interest changed by -3 which decreased total open position to 95
On 30 Jan PGEL was trading at 547.70. The strike last trading price was 63.25, which was -13.2 lower than the previous day. The implied volatity was 58.48, the open interest changed by 10 which increased total open position to 100
On 29 Jan PGEL was trading at 528.80. The strike last trading price was 74.25, which was 9.4 higher than the previous day. The implied volatity was 49.15, the open interest changed by 15 which increased total open position to 90
On 28 Jan PGEL was trading at 540.05. The strike last trading price was 64.3, which was -25.7 lower than the previous day. The implied volatity was 50.98, the open interest changed by 3 which increased total open position to 74
On 27 Jan PGEL was trading at 518.55. The strike last trading price was 90, which was -6.15 lower than the previous day. The implied volatity was 72.7, the open interest changed by 7 which increased total open position to 72
On 23 Jan PGEL was trading at 510.35. The strike last trading price was 95.9, which was 17.15 higher than the previous day. The implied volatity was 65.91, the open interest changed by 5 which increased total open position to 66
On 22 Jan PGEL was trading at 530.40. The strike last trading price was 78.75, which was 7.75 higher than the previous day. The implied volatity was 57.13, the open interest changed by 5 which increased total open position to 61
On 21 Jan PGEL was trading at 533.00. The strike last trading price was 71, which was 18.7 higher than the previous day. The implied volatity was 49.25, the open interest changed by -22 which decreased total open position to 59
On 20 Jan PGEL was trading at 551.40. The strike last trading price was 52.3, which was 14.3 higher than the previous day. The implied volatity was 35.9, the open interest changed by -23 which decreased total open position to 81
On 19 Jan PGEL was trading at 575.45. The strike last trading price was 38, which was 2.1 higher than the previous day. The implied volatity was 33.93, the open interest changed by 6 which increased total open position to 104
On 16 Jan PGEL was trading at 585.75. The strike last trading price was 35.9, which was 1.6 higher than the previous day. The implied volatity was 41.16, the open interest changed by 31 which increased total open position to 98
On 14 Jan PGEL was trading at 587.30. The strike last trading price was 34.3, which was 1.4 higher than the previous day. The implied volatity was 39.31, the open interest changed by 10 which increased total open position to 67
On 13 Jan PGEL was trading at 591.70. The strike last trading price was 32.9, which was -2.1 lower than the previous day. The implied volatity was 39.68, the open interest changed by 1 which increased total open position to 56
On 12 Jan PGEL was trading at 595.55. The strike last trading price was 35, which was 6.15 higher than the previous day. The implied volatity was 45.18, the open interest changed by 6 which increased total open position to 55
On 9 Jan PGEL was trading at 595.70. The strike last trading price was 28.85, which was 2.15 higher than the previous day. The implied volatity was 36.9, the open interest changed by 7 which increased total open position to 49
On 8 Jan PGEL was trading at 608.40. The strike last trading price was 26.7, which was 5.2 higher than the previous day. The implied volatity was 39.09, the open interest changed by 2 which increased total open position to 41
On 7 Jan PGEL was trading at 622.40. The strike last trading price was 21.5, which was 2 higher than the previous day. The implied volatity was 38.77, the open interest changed by 3 which increased total open position to 38
On 6 Jan PGEL was trading at 626.60. The strike last trading price was 19.5, which was -0.55 lower than the previous day. The implied volatity was 38.8, the open interest changed by 2 which increased total open position to 34
On 5 Jan PGEL was trading at 630.60. The strike last trading price was 19.85, which was -67.9 lower than the previous day. The implied volatity was 39.65, the open interest changed by 29 which increased total open position to 29
On 2 Jan PGEL was trading at 602.70. The strike last trading price was 87.75, 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 87.75, 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 87.75, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec PGEL was trading at 562.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Dec PGEL was trading at 574.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Dec PGEL was trading at 581.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Dec PGEL was trading at 581.60. The strike last trading price was 87.75, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Dec PGEL was trading at 576.00. The strike last trading price was 87.75, 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 22 Dec PGEL was trading at 579.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec PGEL was trading at 582.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Dec PGEL was trading at 566.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec PGEL was trading at 563.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec PGEL was trading at 570.95. The strike last trading price was 87.75, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Dec PGEL was trading at 564.75. The strike last trading price was 87.75, 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 Dec PGEL was trading at 567.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec PGEL was trading at 548.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec PGEL was trading at 540.15. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec PGEL was trading at 556.45. The strike last trading price was 87.75, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Dec PGEL was trading at 529.60. The strike last trading price was 87.75, 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 Dec PGEL was trading at 553.90. The strike last trading price was 87.75, 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 Dec PGEL was trading at 579.05. The strike last trading price was 87.75, 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 3 Dec PGEL was trading at 572.10. The strike last trading price was 87.75, 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 Dec PGEL was trading at 587.20. The strike last trading price was 87.75, 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 1 Dec PGEL was trading at 592.50. The strike last trading price was 87.75, 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 28 Nov PGEL was trading at 590.90. The strike last trading price was 87.75, 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 Nov PGEL was trading at 585.50. The strike last trading price was 87.75, 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
