PGEL

Pg Electroplast Ltd

595.7 -12.70 (-2.09%)

L: 592.15 H: 615

Back to Option Chain

Historical option data for PGEL
09 Jan 2026 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 610 CE
Delta: 0.43 Vega: 0.52 Theta: -0.55 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	595.70	13.3 ₹ 12,635	-8.6 -8170.00	33.49	374 3,55,300	76 72,200	264 2,50,800
8 Jan	608.40	21 ₹ 19,950	-7.95 -7552.50	37.87	208 1,97,600	28 26,600	181 1,71,950
7 Jan	622.40	28.45 ₹ 27,027.5	-4.6 -4370.00	35.76	86 81,700	-6 -5,700	154 1,46,300
6 Jan	626.60	33.35 ₹ 31,682.5	-4.15 -3942.50	35.33	179 1,70,050	-25 -23,750	162 1,53,900
5 Jan	630.60	37.65 ₹ 35,767.5	16.9 16055.00	39.69	2,331 22,14,450	-176 -1,67,200	195 1,85,250

2 Jan	602.70	20.45 ₹ 19,427.5	10.6 10070.00	34.82	3,820 36,29,000	277 2,63,150	370 3,51,500
1 Jan	578.95	10 ₹ 9,500	0.85 807.50	32.18	51 48,450	3 2,850	93 88,350
31 Dec	575.30	9.35 ₹ 8,882.5	1.65 1567.50	32.27	227 2,15,650	33 31,350	90 85,500
30 Dec	562.05	7.1 ₹ 6,745	-4.35 -4132.50	33.80	126 1,19,700	29 27,550	57 54,150
29 Dec	574.05	11.45 ₹ 10,877.5	-1.85 -1757.50	36.52	43 40,850	20 19,000	28 26,600
26 Dec	581.05	13.3 ₹ 12,635	3.05 2897.50	33.18	2 1,900	1 950	7 6,650
24 Dec	581.60	10.25 ₹ 9,737.5	0.6 570.00	-	0 0	0 0	6 5,700
23 Dec	576.00	10.25 ₹ 9,737.5	0.6 570.00	-	0 0	0 0	0 0
22 Dec	579.55	10.25 ₹ 9,737.5	0.6 570.00	-	0 0	0 0	6 5,700
19 Dec	582.00	10.25 ₹ 9,737.5	0.6 570.00	-	0 0	0 0	6 5,700
18 Dec	566.35	10.25 ₹ 9,737.5	0.6 570.00	-	0 0	0 0	6 5,700
17 Dec	563.75	10.25 ₹ 9,737.5	0.6 570.00	-	0 0	0 0	6 5,700
16 Dec	570.95	10.25 ₹ 9,737.5	0.6 570.00	-	0 0	0 0	6 5,700
15 Dec	564.75	10.25 ₹ 9,737.5	0.6 570.00	-	0 0	0 0	0 0
12 Dec	567.10	10.25 ₹ 9,737.5	0.6 570.00	-	0 0	0 0	6 5,700
11 Dec	548.20	10.25 ₹ 9,737.5	0.6 570.00	-	0 0	0 0	6 5,700
10 Dec	540.15	10.25 ₹ 9,737.5	0.6 570.00	39.44	2 1,900	1 950	5 4,750
9 Dec	556.45	9.65 ₹ 9,167.5	-3 -2850.00	32.19	4 3,800	3 2,850	3 2,850
8 Dec	529.60	12.65 ₹ 12,017.5	-36.9 -35055.00	-	2 1,900	1 950	1 950
5 Dec	553.90	49.55 ₹ 47,072.5	0 0.00	-	0 0	0 0	0 0
4 Dec	579.05	49.55 ₹ 47,072.5	0 0.00	2.96	0 0	0 0	0 0
1 Dec	592.50	49.55 ₹ 47,072.5	0 0.00	1.06	0 0	0 0	0 0
28 Nov	590.90	49.55 ₹ 47,072.5	0 0.00	1.29	0 0	0 0	0 0
27 Nov	585.50	49.55 ₹ 47,072.5	0 0.00	2.01	0 0	0 0	0 0
26 Nov	604.20	49.55 ₹ 47,072.5	0 0.00	-	0 0	0 0	0 0

For Pg Electroplast Ltd - strike price 610 expiring on 27JAN2026

Delta for 610 CE is 0.43

Historical price for 610 CE is as follows

On 9 Jan PGEL was trading at 595.70. The strike last trading price was 13.3, which was -8.6 lower than the previous day. The implied volatity was 33.49, the open interest changed by 76 which increased total open position to 264

On 8 Jan PGEL was trading at 608.40. The strike last trading price was 21, which was -7.95 lower than the previous day. The implied volatity was 37.87, the open interest changed by 28 which increased total open position to 181

On 7 Jan PGEL was trading at 622.40. The strike last trading price was 28.45, which was -4.6 lower than the previous day. The implied volatity was 35.76, the open interest changed by -6 which decreased total open position to 154

On 6 Jan PGEL was trading at 626.60. The strike last trading price was 33.35, which was -4.15 lower than the previous day. The implied volatity was 35.33, the open interest changed by -25 which decreased total open position to 162

On 5 Jan PGEL was trading at 630.60. The strike last trading price was 37.65, which was 16.9 higher than the previous day. The implied volatity was 39.69, the open interest changed by -176 which decreased total open position to 195

On 2 Jan PGEL was trading at 602.70. The strike last trading price was 20.45, which was 10.6 higher than the previous day. The implied volatity was 34.82, the open interest changed by 277 which increased total open position to 370

On 1 Jan PGEL was trading at 578.95. The strike last trading price was 10, which was 0.85 higher than the previous day. The implied volatity was 32.18, the open interest changed by 3 which increased total open position to 93

On 31 Dec PGEL was trading at 575.30. The strike last trading price was 9.35, which was 1.65 higher than the previous day. The implied volatity was 32.27, the open interest changed by 33 which increased total open position to 90

On 30 Dec PGEL was trading at 562.05. The strike last trading price was 7.1, which was -4.35 lower than the previous day. The implied volatity was 33.80, the open interest changed by 29 which increased total open position to 57

On 29 Dec PGEL was trading at 574.05. The strike last trading price was 11.45, which was -1.85 lower than the previous day. The implied volatity was 36.52, the open interest changed by 20 which increased total open position to 28

On 26 Dec PGEL was trading at 581.05. The strike last trading price was 13.3, which was 3.05 higher than the previous day. The implied volatity was 33.18, the open interest changed by 1 which increased total open position to 7

On 24 Dec PGEL was trading at 581.60. The strike last trading price was 10.25, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 23 Dec PGEL was trading at 576.00. The strike last trading price was 10.25, which was 0.6 higher 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 10.25, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 19 Dec PGEL was trading at 582.00. The strike last trading price was 10.25, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 18 Dec PGEL was trading at 566.35. The strike last trading price was 10.25, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 17 Dec PGEL was trading at 563.75. The strike last trading price was 10.25, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 16 Dec PGEL was trading at 570.95. The strike last trading price was 10.25, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 15 Dec PGEL was trading at 564.75. The strike last trading price was 10.25, which was 0.6 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 10.25, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Dec PGEL was trading at 548.20. The strike last trading price was 10.25, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 10 Dec PGEL was trading at 540.15. The strike last trading price was 10.25, which was 0.6 higher than the previous day. The implied volatity was 39.44, the open interest changed by 1 which increased total open position to 5

On 9 Dec PGEL was trading at 556.45. The strike last trading price was 9.65, which was -3 lower than the previous day. The implied volatity was 32.19, the open interest changed by 3 which increased total open position to 3

On 8 Dec PGEL was trading at 529.60. The strike last trading price was 12.65, which was -36.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 5 Dec PGEL was trading at 553.90. The strike last trading price was 49.55, 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 49.55, which was 0 lower than the previous day. The implied volatity was 2.96, 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 49.55, which was 0 lower than the previous day. The implied volatity was 1.06, 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 49.55, which was 0 lower than the previous day. The implied volatity was 1.29, 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 49.55, which was 0 lower than the previous day. The implied volatity was 2.01, 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 49.55, 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 610 PE
Delta: -0.56 Vega: 0.52 Theta: -0.47 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	595.70	26.15 ₹ 24,842.5	5.7 5415.00	38.95	152 1,44,400	12 11,400	166 1,57,700
8 Jan	608.40	20.7 ₹ 19,665	5.4 5130.00	37.63	223 2,11,850	7 6,650	150 1,42,500
7 Jan	622.40	16 ₹ 15,200	2.75 2612.50	39.17	189 1,79,550	-6 -5,700	144 1,36,800
6 Jan	626.60	13.45 ₹ 12,777.5	-0.25 -237.50	38.26	442 4,19,900	-30 -28,500	159 1,51,050
5 Jan	630.60	13.95 ₹ 13,252.5	-10.9 -10355.00	39.54	1,147 10,89,650	105 99,750	190 1,80,500
2 Jan	602.70	24.7 ₹ 23,465	-12.5 -11875.00	36.67	455 4,32,250	78 74,100	86 81,700
1 Jan	578.95	37.2 ₹ 35,340	-5.35 -5082.50	34.91	10 9,500	2 1,900	8 7,600
31 Dec	575.30	42.55 ₹ 40,422.5	-1.85 -1757.50	39.79	22 20,900	4 3,800	7 6,650
30 Dec	562.05	44.4 ₹ 42,180	-43.25 -41087.50	-	0 0	0 0	3 2,850
29 Dec	574.05	44.4 ₹ 42,180	-43.25 -41087.50	-	0 0	0 0	3 2,850
26 Dec	581.05	44.4 ₹ 42,180	-43.25 -41087.50	-	0 0	0 0	3 2,850
24 Dec	581.60	44.4 ₹ 42,180	-43.25 -41087.50	-	0 0	0 0	3 2,850
23 Dec	576.00	44.4 ₹ 42,180	-43.25 -41087.50	38.56	3 2,850	1 950	2 1,900
22 Dec	579.55	87.65 ₹ 83,267.5	4.8 4560.00	-	0 0	0 0	1 950
19 Dec	582.00	87.65 ₹ 83,267.5	4.8 4560.00	-	0 0	0 0	1 950
18 Dec	566.35	87.65 ₹ 83,267.5	4.8 4560.00	-	0 0	0 0	1 950
17 Dec	563.75	87.65 ₹ 83,267.5	4.8 4560.00	-	0 0	0 0	1 950
16 Dec	570.95	87.65 ₹ 83,267.5	4.8 4560.00	-	0 0	0 0	1 950
15 Dec	564.75	87.65 ₹ 83,267.5	4.8 4560.00	-	0 0	0 0	0 0
12 Dec	567.10	87.65 ₹ 83,267.5	4.8 4560.00	-	0 0	0 0	1 950
11 Dec	548.20	87.65 ₹ 83,267.5	4.8 4560.00	-	0 0	0 0	1 950
10 Dec	540.15	87.65 ₹ 83,267.5	4.8 4560.00	-	0 0	0 0	1 950
9 Dec	556.45	87.65 ₹ 83,267.5	4.8 4560.00	70.70	1 950	0 0	0 0
8 Dec	529.60	82.85 ₹ 78,707.5	0 0.00	-	0 0	0 0	0 0
5 Dec	553.90	82.85 ₹ 78,707.5	0 0.00	-	0 0	0 0	0 0
4 Dec	579.05	82.85 ₹ 78,707.5	0 0.00	-	0 0	0 0	0 0
1 Dec	592.50	82.85 ₹ 78,707.5	0 0.00	-	0 0	0 0	0 0
28 Nov	590.90	82.85 ₹ 78,707.5	0 0.00	-	0 0	0 0	0 0
27 Nov	585.50	82.85 ₹ 78,707.5	0 0.00	-	0 0	0 0	0 0
26 Nov	604.20	82.85 ₹ 78,707.5	0 0.00	0.79	0 0	0 0	0 0

For Pg Electroplast Ltd - strike price 610 expiring on 27JAN2026

Delta for 610 PE is -0.56

Historical price for 610 PE is as follows

On 9 Jan PGEL was trading at 595.70. The strike last trading price was 26.15, which was 5.7 higher than the previous day. The implied volatity was 38.95, the open interest changed by 12 which increased total open position to 166

On 8 Jan PGEL was trading at 608.40. The strike last trading price was 20.7, which was 5.4 higher than the previous day. The implied volatity was 37.63, the open interest changed by 7 which increased total open position to 150

On 7 Jan PGEL was trading at 622.40. The strike last trading price was 16, which was 2.75 higher than the previous day. The implied volatity was 39.17, the open interest changed by -6 which decreased total open position to 144

On 6 Jan PGEL was trading at 626.60. The strike last trading price was 13.45, which was -0.25 lower than the previous day. The implied volatity was 38.26, the open interest changed by -30 which decreased total open position to 159

On 5 Jan PGEL was trading at 630.60. The strike last trading price was 13.95, which was -10.9 lower than the previous day. The implied volatity was 39.54, the open interest changed by 105 which increased total open position to 190

On 2 Jan PGEL was trading at 602.70. The strike last trading price was 24.7, which was -12.5 lower than the previous day. The implied volatity was 36.67, the open interest changed by 78 which increased total open position to 86

On 1 Jan PGEL was trading at 578.95. The strike last trading price was 37.2, which was -5.35 lower than the previous day. The implied volatity was 34.91, the open interest changed by 2 which increased total open position to 8

On 31 Dec PGEL was trading at 575.30. The strike last trading price was 42.55, which was -1.85 lower than the previous day. The implied volatity was 39.79, the open interest changed by 4 which increased total open position to 7

On 30 Dec PGEL was trading at 562.05. The strike last trading price was 44.4, which was -43.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 29 Dec PGEL was trading at 574.05. The strike last trading price was 44.4, which was -43.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 26 Dec PGEL was trading at 581.05. The strike last trading price was 44.4, which was -43.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 24 Dec PGEL was trading at 581.60. The strike last trading price was 44.4, which was -43.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 23 Dec PGEL was trading at 576.00. The strike last trading price was 44.4, which was -43.25 lower than the previous day. The implied volatity was 38.56, the open interest changed by 1 which increased total open position to 2

On 22 Dec PGEL was trading at 579.55. The strike last trading price was 87.65, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 19 Dec PGEL was trading at 582.00. The strike last trading price was 87.65, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 18 Dec PGEL was trading at 566.35. The strike last trading price was 87.65, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 17 Dec PGEL was trading at 563.75. The strike last trading price was 87.65, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Dec PGEL was trading at 570.95. The strike last trading price was 87.65, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 15 Dec PGEL was trading at 564.75. The strike last trading price was 87.65, which was 4.8 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 87.65, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec PGEL was trading at 548.20. The strike last trading price was 87.65, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec PGEL was trading at 540.15. The strike last trading price was 87.65, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec PGEL was trading at 556.45. The strike last trading price was 87.65, which was 4.8 higher than the previous day. The implied volatity was 70.70, 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 82.85, 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 82.85, 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 82.85, 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 82.85, 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 82.85, 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 82.85, 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 82.85, which was 0 lower than the previous day. The implied volatity was 0.79, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD