PGEL

Pg Electroplast Ltd

581.6 +5.60 (0.97%)

L: 574.95 H: 590.35

Back to Option Chain

Historical option data for PGEL
24 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 27-JAN-2026 600 CE
Delta: 0.42 Vega: 0.69 Theta: -0.42 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	581.60	18.2 ₹ 17,290	1.65 1567.50	35.37	518 4,92,100	-8 -7,600	271 2,57,450
23 Dec	576.00	16.35 ₹ 15,532.5	-0.5 -475.00	33.78	163 1,54,850	67 63,650	280 2,66,000
22 Dec	579.55	16.5 ₹ 15,675	-4.25 -4037.50	32.39	212 2,01,400	97 92,150	215 2,04,250
19 Dec	582.00	19.65 ₹ 18,667.5	4.65 4417.50	34.12	104 98,800	-3 -2,850	109 1,03,550
18 Dec	566.35	15 ₹ 14,250	0.55 522.50	34.20	34 32,300	5 4,750	111 1,05,450
17 Dec	563.75	14.45 ₹ 13,727.5	-4.3 -4085.00	34.37	13 12,350	6 5,700	106 1,00,700
16 Dec	570.95	18.75 ₹ 17,812.5	-1 -950.00	37.75	23 21,850	-2 -1,900	100 95,000

15 Dec	564.75	19.75 ₹ 18,762.5	0.75 712.50	40.67	6 5,700	5 4,750	101 95,950
12 Dec	567.10	18.45 ₹ 17,527.5	4.3 4085.00	37.56	36 34,200	2 1,900	95 90,250
11 Dec	548.20	14.15 ₹ 13,442.5	0.25 237.50	39.48	6 5,700	-3 -2,850	95 90,250
10 Dec	540.15	13.9 ₹ 13,205	-3.75 -3562.50	41.73	25 23,750	2 1,900	97 92,150
9 Dec	556.45	17.5 ₹ 16,625	5.6 5320.00	39.60	82 77,900	-7 -6,650	93 88,350
8 Dec	529.60	12.1 ₹ 11,495	-5.05 -4797.50	41.91	83 78,850	34 32,300	98 93,100
5 Dec	553.90	17.3 ₹ 16,435	-12.2 -11590.00	37.75	49 46,550	43 40,850	63 59,850
4 Dec	579.05	29.5 ₹ 28,025	7.45 7077.50	39.37	6 5,700	-3 -2,850	23 21,850
3 Dec	572.10	22.05 ₹ 20,947.5	-8.45 -8027.50	34.23	6 5,700	1 950	27 25,650
2 Dec	587.20	30.5 ₹ 28,975	-1.85 -1757.50	34.90	4 3,800	-1 -950	26 24,700
1 Dec	592.50	32.35 ₹ 30,732.5	-2.65 -2517.50	33.71	7 6,650	4 3,800	28 26,600
28 Nov	590.90	35 ₹ 33,250	4 3800.00	36.82	8 7,600	-4 -3,800	27 25,650
27 Nov	585.50	31 ₹ 29,450	-9.85 -9357.50	35.41	11 10,450	5 4,750	29 27,550
26 Nov	604.20	42.45 ₹ 40,327.5	5.15 4892.50	34.40	16 15,200	-5 -4,750	24 22,800
21 Nov	591.40	37.3 ₹ 35,435	-0.9 -855.00	35.63	26 24,700	-4 -3,800	30 28,500
20 Nov	590.55	38.2 ₹ 36,290	-28.55 -27122.50	36.61	37 35,150	32 30,400	32 30,400
18 Nov	582.90	66.75 ₹ 63,412.5	0 0.00	0.83	0 0	0 0	0 0
17 Nov	580.35	66.75 ₹ 63,412.5	0 0.00	-	0 0	0 0	0 0
14 Nov	578.10	66.75 ₹ 63,412.5	0 0.00	-	0 0	0 0	0 0
13 Nov	559.45	66.75 ₹ 63,412.5	0 0.00	-	0 0	0 0	0 0
12 Nov	528.00	66.75 ₹ 63,412.5	0 0.00	6.37	0 0	0 0	0 0
11 Nov	529.20	66.75 ₹ 63,412.5	0 0.00	5.67	0 0	0 0	0 0
10 Nov	532.30	66.75 ₹ 63,412.5	0 0.00	-	0 0	0 0	0 0
7 Nov	528.30	66.75 ₹ 63,412.5	0 0.00	-	0 0	0 0	0 0
6 Nov	550.10	66.75 ₹ 63,412.5	0 0.00	-	0 0	0 0	0 0
4 Nov	568.75	66.75 ₹ 63,412.5	0 0.00	1.81	0 0	0 0	0 0
3 Nov	575.95	66.75 ₹ 63,412.5	0 0.00	1.15	0 0	0 0	0 0
31 Oct	570.95	66.75 ₹ 63,412.5	0 0.00	-	0 0	0 0	0 0
30 Oct	573.80	66.75 ₹ 63,412.5	0 0.00	-	0 0	0 0	0 0

For Pg Electroplast Ltd - strike price 600 expiring on 27JAN2026

Delta for 600 CE is 0.42

Historical price for 600 CE is as follows

On 24 Dec PGEL was trading at 581.60. The strike last trading price was 18.2, which was 1.65 higher than the previous day. The implied volatity was 35.37, the open interest changed by -8 which decreased total open position to 271

On 23 Dec PGEL was trading at 576.00. The strike last trading price was 16.35, which was -0.5 lower than the previous day. The implied volatity was 33.78, the open interest changed by 67 which increased total open position to 280

On 22 Dec PGEL was trading at 579.55. The strike last trading price was 16.5, which was -4.25 lower than the previous day. The implied volatity was 32.39, the open interest changed by 97 which increased total open position to 215

On 19 Dec PGEL was trading at 582.00. The strike last trading price was 19.65, which was 4.65 higher than the previous day. The implied volatity was 34.12, the open interest changed by -3 which decreased total open position to 109

On 18 Dec PGEL was trading at 566.35. The strike last trading price was 15, which was 0.55 higher than the previous day. The implied volatity was 34.20, the open interest changed by 5 which increased total open position to 111

On 17 Dec PGEL was trading at 563.75. The strike last trading price was 14.45, which was -4.3 lower than the previous day. The implied volatity was 34.37, the open interest changed by 6 which increased total open position to 106

On 16 Dec PGEL was trading at 570.95. The strike last trading price was 18.75, which was -1 lower than the previous day. The implied volatity was 37.75, the open interest changed by -2 which decreased total open position to 100

On 15 Dec PGEL was trading at 564.75. The strike last trading price was 19.75, which was 0.75 higher than the previous day. The implied volatity was 40.67, the open interest changed by 5 which increased total open position to 101

On 12 Dec PGEL was trading at 567.10. The strike last trading price was 18.45, which was 4.3 higher than the previous day. The implied volatity was 37.56, the open interest changed by 2 which increased total open position to 95

On 11 Dec PGEL was trading at 548.20. The strike last trading price was 14.15, which was 0.25 higher than the previous day. The implied volatity was 39.48, the open interest changed by -3 which decreased total open position to 95

On 10 Dec PGEL was trading at 540.15. The strike last trading price was 13.9, which was -3.75 lower than the previous day. The implied volatity was 41.73, the open interest changed by 2 which increased total open position to 97

On 9 Dec PGEL was trading at 556.45. The strike last trading price was 17.5, which was 5.6 higher than the previous day. The implied volatity was 39.60, the open interest changed by -7 which decreased total open position to 93

On 8 Dec PGEL was trading at 529.60. The strike last trading price was 12.1, which was -5.05 lower than the previous day. The implied volatity was 41.91, the open interest changed by 34 which increased total open position to 98

On 5 Dec PGEL was trading at 553.90. The strike last trading price was 17.3, which was -12.2 lower than the previous day. The implied volatity was 37.75, the open interest changed by 43 which increased total open position to 63

On 4 Dec PGEL was trading at 579.05. The strike last trading price was 29.5, which was 7.45 higher than the previous day. The implied volatity was 39.37, the open interest changed by -3 which decreased total open position to 23

On 3 Dec PGEL was trading at 572.10. The strike last trading price was 22.05, which was -8.45 lower than the previous day. The implied volatity was 34.23, the open interest changed by 1 which increased total open position to 27

On 2 Dec PGEL was trading at 587.20. The strike last trading price was 30.5, which was -1.85 lower than the previous day. The implied volatity was 34.90, the open interest changed by -1 which decreased total open position to 26

On 1 Dec PGEL was trading at 592.50. The strike last trading price was 32.35, which was -2.65 lower than the previous day. The implied volatity was 33.71, the open interest changed by 4 which increased total open position to 28

On 28 Nov PGEL was trading at 590.90. The strike last trading price was 35, which was 4 higher than the previous day. The implied volatity was 36.82, the open interest changed by -4 which decreased total open position to 27

On 27 Nov PGEL was trading at 585.50. The strike last trading price was 31, which was -9.85 lower than the previous day. The implied volatity was 35.41, the open interest changed by 5 which increased total open position to 29

On 26 Nov PGEL was trading at 604.20. The strike last trading price was 42.45, which was 5.15 higher than the previous day. The implied volatity was 34.40, the open interest changed by -5 which decreased total open position to 24

On 21 Nov PGEL was trading at 591.40. The strike last trading price was 37.3, which was -0.9 lower than the previous day. The implied volatity was 35.63, the open interest changed by -4 which decreased total open position to 30

On 20 Nov PGEL was trading at 590.55. The strike last trading price was 38.2, which was -28.55 lower than the previous day. The implied volatity was 36.61, the open interest changed by 32 which increased total open position to 32

On 18 Nov PGEL was trading at 582.90. The strike last trading price was 66.75, which was 0 lower than the previous day. The implied volatity was 0.83, the open interest changed by 0 which decreased total open position to 0

On 17 Nov PGEL was trading at 580.35. The strike last trading price was 66.75, 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 14 Nov PGEL was trading at 578.10. The strike last trading price was 66.75, 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 13 Nov PGEL was trading at 559.45. The strike last trading price was 66.75, 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 Nov PGEL was trading at 528.00. The strike last trading price was 66.75, which was 0 lower than the previous day. The implied volatity was 6.37, 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 66.75, which was 0 lower than the previous day. The implied volatity was 5.67, 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 66.75, 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 7 Nov PGEL was trading at 528.30. The strike last trading price was 66.75, 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 6 Nov PGEL was trading at 550.10. The strike last trading price was 66.75, 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 Nov PGEL was trading at 568.75. The strike last trading price was 66.75, which was 0 lower than the previous day. The implied volatity was 1.81, the open interest changed by 0 which decreased total open position to 0

On 3 Nov PGEL was trading at 575.95. The strike last trading price was 66.75, which was 0 lower than the previous day. The implied volatity was 1.15, 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 66.75, 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 30 Oct PGEL was trading at 573.80. The strike last trading price was 66.75, 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

PGEL 27JAN2026 600 PE
Delta: -0.58 Vega: 0.69 Theta: -0.26 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	581.60	34.05 ₹ 32,347.5	-2.25 -2137.50	35.68	144 1,36,800	12 11,400	215 2,04,250
23 Dec	576.00	36.75 ₹ 34,912.5	-0.35 -332.50	36.85	52 49,400	3 2,850	204 1,93,800
22 Dec	579.55	37.1 ₹ 35,245	3.95 3752.50	38.43	195 1,85,250	134 1,27,300	198 1,88,100
19 Dec	582.00	33.1 ₹ 31,445	-13.4 -12730.00	33.28	35 33,250	8 7,600	44 41,800
18 Dec	566.35	46.5 ₹ 44,175	-26.7 -25365.00	41.04	38 36,100	33 31,350	36 34,200
17 Dec	563.75	73.2 ₹ 69,540	21 19950.00	-	0 0	0 0	3 2,850
16 Dec	570.95	73.2 ₹ 69,540	21 19950.00	-	0 0	0 0	3 2,850
15 Dec	564.75	73.2 ₹ 69,540	21 19950.00	-	0 0	0 0	0 0
12 Dec	567.10	73.2 ₹ 69,540	21 19950.00	-	0 0	0 0	3 2,850
11 Dec	548.20	73.2 ₹ 69,540	21 19950.00	-	0 0	0 0	3 2,850
10 Dec	540.15	73.2 ₹ 69,540	21 19950.00	-	0 0	0 0	3 2,850
9 Dec	556.45	73.2 ₹ 69,540	21 19950.00	62.18	2 1,900	1 950	4 3,800
8 Dec	529.60	52 ₹ 49,400	-40.4 -38380.00	-	0 0	0 0	3 2,850
5 Dec	553.90	52 ₹ 49,400	-40.4 -38380.00	33.88	3 2,850	0 0	0 0
4 Dec	579.05	92.4 ₹ 87,780	0 0.00	-	0 0	0 0	0 0
3 Dec	572.10	92.4 ₹ 87,780	0 0.00	-	0 0	0 0	0 0
2 Dec	587.20	92.4 ₹ 87,780	0 0.00	-	0 0	0 0	0 0
1 Dec	592.50	92.4 ₹ 87,780	0 0.00	0.26	0 0	0 0	0 0
28 Nov	590.90	92.4 ₹ 87,780	0 0.00	-	0 0	0 0	0 0
27 Nov	585.50	92.4 ₹ 87,780	0 0.00	-	0 0	0 0	0 0
26 Nov	604.20	92.4 ₹ 87,780	0 0.00	-	0 0	0 0	0 0
21 Nov	591.40	92.4 ₹ 87,780	0 0.00	0.35	0 0	0 0	0 0
20 Nov	590.55	92.4 ₹ 87,780	0 0.00	-	0 0	0 0	0 0
18 Nov	582.90	92.4 ₹ 87,780	0 0.00	-	0 0	0 0	0 0
17 Nov	580.35	92.4 ₹ 87,780	0 0.00	-	0 0	0 0	0 0
14 Nov	578.10	92.4 ₹ 87,780	0 0.00	-	0 0	0 0	0 0
13 Nov	559.45	92.4 ₹ 87,780	0 0.00	-	0 0	0 0	0 0
12 Nov	528.00	92.4 ₹ 87,780	0 0.00	-	0 0	0 0	0 0
11 Nov	529.20	92.4 ₹ 87,780	0 0.00	-	0 0	0 0	0 0
10 Nov	532.30	92.4 ₹ 87,780	0 0.00	-	0 0	0 0	0 0
7 Nov	528.30	92.4 ₹ 87,780	0 0.00	-	0 0	0 0	0 0
6 Nov	550.10	92.4 ₹ 87,780	0 0.00	-	0 0	0 0	0 0
4 Nov	568.75	92.4 ₹ 87,780	0 0.00	-	0 0	0 0	0 0
3 Nov	575.95	92.4 ₹ 87,780	0 0.00	-	0 0	0 0	0 0
31 Oct	570.95	92.4 ₹ 87,780	0 0.00	-	0 0	0 0	0 0
30 Oct	573.80	92.4 ₹ 87,780	0 0.00	-	0 0	0 0	0 0

For Pg Electroplast Ltd - strike price 600 expiring on 27JAN2026

Delta for 600 PE is -0.58

Historical price for 600 PE is as follows

On 24 Dec PGEL was trading at 581.60. The strike last trading price was 34.05, which was -2.25 lower than the previous day. The implied volatity was 35.68, the open interest changed by 12 which increased total open position to 215

On 23 Dec PGEL was trading at 576.00. The strike last trading price was 36.75, which was -0.35 lower than the previous day. The implied volatity was 36.85, the open interest changed by 3 which increased total open position to 204

On 22 Dec PGEL was trading at 579.55. The strike last trading price was 37.1, which was 3.95 higher than the previous day. The implied volatity was 38.43, the open interest changed by 134 which increased total open position to 198

On 19 Dec PGEL was trading at 582.00. The strike last trading price was 33.1, which was -13.4 lower than the previous day. The implied volatity was 33.28, the open interest changed by 8 which increased total open position to 44

On 18 Dec PGEL was trading at 566.35. The strike last trading price was 46.5, which was -26.7 lower than the previous day. The implied volatity was 41.04, the open interest changed by 33 which increased total open position to 36

On 17 Dec PGEL was trading at 563.75. The strike last trading price was 73.2, which was 21 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Dec PGEL was trading at 570.95. The strike last trading price was 73.2, which was 21 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 15 Dec PGEL was trading at 564.75. The strike last trading price was 73.2, which was 21 higher 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 73.2, which was 21 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec PGEL was trading at 548.20. The strike last trading price was 73.2, which was 21 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec PGEL was trading at 540.15. The strike last trading price was 73.2, which was 21 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec PGEL was trading at 556.45. The strike last trading price was 73.2, which was 21 higher than the previous day. The implied volatity was 62.18, the open interest changed by 1 which increased total open position to 4

On 8 Dec PGEL was trading at 529.60. The strike last trading price was 52, which was -40.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec PGEL was trading at 553.90. The strike last trading price was 52, which was -40.4 lower than the previous day. The implied volatity was 33.88, 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 92.4, 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 3 Dec PGEL was trading at 572.10. The strike last trading price was 92.4, 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 Dec PGEL was trading at 587.20. The strike last trading price was 92.4, 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 Dec PGEL was trading at 592.50. The strike last trading price was 92.4, which was 0 lower than the previous day. The implied volatity was 0.26, 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 92.4, 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 27 Nov PGEL was trading at 585.50. The strike last trading price was 92.4, 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 26 Nov PGEL was trading at 604.20. The strike last trading price was 92.4, 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 21 Nov PGEL was trading at 591.40. The strike last trading price was 92.4, which was 0 lower than the previous day. The implied volatity was 0.35, the open interest changed by 0 which decreased total open position to 0

On 20 Nov PGEL was trading at 590.55. The strike last trading price was 92.4, 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 18 Nov PGEL was trading at 582.90. The strike last trading price was 92.4, 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 17 Nov PGEL was trading at 580.35. The strike last trading price was 92.4, 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 14 Nov PGEL was trading at 578.10. The strike last trading price was 92.4, 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 13 Nov PGEL was trading at 559.45. The strike last trading price was 92.4, 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 12 Nov PGEL was trading at 528.00. The strike last trading price was 92.4, 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 11 Nov PGEL was trading at 529.20. The strike last trading price was 92.4, 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 10 Nov PGEL was trading at 532.30. The strike last trading price was 92.4, 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 Nov PGEL was trading at 528.30. The strike last trading price was 92.4, 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 Nov PGEL was trading at 550.10. The strike last trading price was 92.4, 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 4 Nov PGEL was trading at 568.75. The strike last trading price was 92.4, 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 3 Nov PGEL was trading at 575.95. The strike last trading price was 92.4, 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 31 Oct PGEL was trading at 570.95. The strike last trading price was 92.4, 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 Oct PGEL was trading at 573.80. The strike last trading price was 92.4, 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

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