PGEL

Pg Electroplast Ltd

567.1 +18.90 (3.45%)

L: 544.2 H: 575.95

Back to Option Chain

Historical option data for PGEL
12 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 660 CE
Delta: 0.06 Vega: 0.15 Theta: -0.19 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	567.10	1.35 ₹ 945	0.15 105.00	43.01	101 70,700	0 0	335 2,34,500
11 Dec	548.20	1.2 ₹ 840	-0.25 -175.00	47.64	44 30,800	-4 -2,800	318 2,22,600
10 Dec	540.15	1.45 ₹ 1,015	-0.45 -315.00	50.47	87 60,900	12 8,400	323 2,26,100
9 Dec	556.45	1.65 ₹ 1,155	0.2 140.00	45.18	322 2,25,400	2 1,400	314 2,19,800
8 Dec	529.60	1.35 ₹ 945	-0.6 -420.00	51.18	222 1,55,400	-32 -22,400	312 2,18,400
5 Dec	553.90	2 ₹ 1,400	-1.35 -945.00	43.05	637 4,45,900	-280 -1,96,000	344 2,40,800
4 Dec	579.05	3.3 ₹ 2,310	0.4 280.00	37.86	358 2,50,600	-32 -22,400	626 4,38,200
3 Dec	572.10	2.85 ₹ 1,995	-1.45 -1015.00	38.18	371 2,59,700	-144 -1,00,800	657 4,59,900
2 Dec	587.20	4.35 ₹ 3,045	-0.8 -560.00	36.17	248 1,73,600	-1 -700	801 5,60,700
1 Dec	592.50	5.05 ₹ 3,535	-0.5 -350.00	35.12	120 84,000	19 13,300	802 5,61,400
28 Nov	590.90	5.45 ₹ 3,815	0.05 35.00	35.14	298 2,08,600	53 37,100	782 5,47,400
27 Nov	585.50	5.05 ₹ 3,535	-4 -2800.00	35.85	506 3,54,200	27 18,900	733 5,13,100
26 Nov	604.20	9.65 ₹ 6,755	5.15 3605.00	35.41	1,514 10,59,800	327 2,28,900	707 4,94,900
25 Nov	570.35	4.8 ₹ 3,360	-0.25 -175.00	39.21	157 1,09,900	-16 -11,200	380 2,66,000
24 Nov	573.90	5 ₹ 3,500	-4.4 -3080.00	38.39	443 3,10,100	89 62,300	393 2,75,100
21 Nov	591.40	9.15 ₹ 6,405	-0.85 -595.00	37.57	675 4,72,500	90 63,000	304 2,12,800
20 Nov	590.55	10.2 ₹ 7,140	2.65 1855.00	39.10	287 2,00,900	10 7,000	211 1,47,700
19 Nov	579.80	7.55 ₹ 5,285	-1.85 -1295.00	38.12	66 46,200	27 18,900	200 1,40,000
18 Nov	582.90	9.2 ₹ 6,440	0.5 350.00	39.99	142 99,400	40 28,000	174 1,21,800
17 Nov	580.35	8.65 ₹ 6,055	-0.6 -420.00	38.89	87 60,900	30 21,000	132 92,400
14 Nov	578.10	9.5 ₹ 6,650	0.55 385.00	39.03	219 1,53,300	77 53,900	103 72,100
13 Nov	559.45	9 ₹ 6,300	-18.05 -12635.00	44.61	41 28,700	29 20,300	29 20,300
28 Oct	565.30	27.05 ₹ 18,935	0 0.00	8.42	0 0	0 0	0 0
27 Oct	571.95	27.05 ₹ 18,935	0 0.00	7.87	0 0	0 0	0 0
24 Oct	575.95	27.05 ₹ 18,935	0 0.00	-	0 0	0 0	0 0
23 Oct	575.75	27.05 ₹ 18,935	0 0.00	-	0 0	0 0	0 0
21 Oct	583.20	27.05 ₹ 18,935	0 0.00	-	0 0	0 0	0 0
20 Oct	584.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	588.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	568.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

15 Oct	571.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	569.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	583.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	585.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Pg Electroplast Ltd - strike price 660 expiring on 30DEC2025

Delta for 660 CE is 0.06

Historical price for 660 CE is as follows

On 12 Dec PGEL was trading at 567.10. The strike last trading price was 1.35, which was 0.15 higher than the previous day. The implied volatity was 43.01, the open interest changed by 0 which decreased total open position to 335

On 11 Dec PGEL was trading at 548.20. The strike last trading price was 1.2, which was -0.25 lower than the previous day. The implied volatity was 47.64, the open interest changed by -4 which decreased total open position to 318

On 10 Dec PGEL was trading at 540.15. The strike last trading price was 1.45, which was -0.45 lower than the previous day. The implied volatity was 50.47, the open interest changed by 12 which increased total open position to 323

On 9 Dec PGEL was trading at 556.45. The strike last trading price was 1.65, which was 0.2 higher than the previous day. The implied volatity was 45.18, the open interest changed by 2 which increased total open position to 314

On 8 Dec PGEL was trading at 529.60. The strike last trading price was 1.35, which was -0.6 lower than the previous day. The implied volatity was 51.18, the open interest changed by -32 which decreased total open position to 312

On 5 Dec PGEL was trading at 553.90. The strike last trading price was 2, which was -1.35 lower than the previous day. The implied volatity was 43.05, the open interest changed by -280 which decreased total open position to 344

On 4 Dec PGEL was trading at 579.05. The strike last trading price was 3.3, which was 0.4 higher than the previous day. The implied volatity was 37.86, the open interest changed by -32 which decreased total open position to 626

On 3 Dec PGEL was trading at 572.10. The strike last trading price was 2.85, which was -1.45 lower than the previous day. The implied volatity was 38.18, the open interest changed by -144 which decreased total open position to 657

On 2 Dec PGEL was trading at 587.20. The strike last trading price was 4.35, which was -0.8 lower than the previous day. The implied volatity was 36.17, the open interest changed by -1 which decreased total open position to 801

On 1 Dec PGEL was trading at 592.50. The strike last trading price was 5.05, which was -0.5 lower than the previous day. The implied volatity was 35.12, the open interest changed by 19 which increased total open position to 802

On 28 Nov PGEL was trading at 590.90. The strike last trading price was 5.45, which was 0.05 higher than the previous day. The implied volatity was 35.14, the open interest changed by 53 which increased total open position to 782

On 27 Nov PGEL was trading at 585.50. The strike last trading price was 5.05, which was -4 lower than the previous day. The implied volatity was 35.85, the open interest changed by 27 which increased total open position to 733

On 26 Nov PGEL was trading at 604.20. The strike last trading price was 9.65, which was 5.15 higher than the previous day. The implied volatity was 35.41, the open interest changed by 327 which increased total open position to 707

On 25 Nov PGEL was trading at 570.35. The strike last trading price was 4.8, which was -0.25 lower than the previous day. The implied volatity was 39.21, the open interest changed by -16 which decreased total open position to 380

On 24 Nov PGEL was trading at 573.90. The strike last trading price was 5, which was -4.4 lower than the previous day. The implied volatity was 38.39, the open interest changed by 89 which increased total open position to 393

On 21 Nov PGEL was trading at 591.40. The strike last trading price was 9.15, which was -0.85 lower than the previous day. The implied volatity was 37.57, the open interest changed by 90 which increased total open position to 304

On 20 Nov PGEL was trading at 590.55. The strike last trading price was 10.2, which was 2.65 higher than the previous day. The implied volatity was 39.10, the open interest changed by 10 which increased total open position to 211

On 19 Nov PGEL was trading at 579.80. The strike last trading price was 7.55, which was -1.85 lower than the previous day. The implied volatity was 38.12, the open interest changed by 27 which increased total open position to 200

On 18 Nov PGEL was trading at 582.90. The strike last trading price was 9.2, which was 0.5 higher than the previous day. The implied volatity was 39.99, the open interest changed by 40 which increased total open position to 174

On 17 Nov PGEL was trading at 580.35. The strike last trading price was 8.65, which was -0.6 lower than the previous day. The implied volatity was 38.89, the open interest changed by 30 which increased total open position to 132

On 14 Nov PGEL was trading at 578.10. The strike last trading price was 9.5, which was 0.55 higher than the previous day. The implied volatity was 39.03, the open interest changed by 77 which increased total open position to 103

On 13 Nov PGEL was trading at 559.45. The strike last trading price was 9, which was -18.05 lower than the previous day. The implied volatity was 44.61, the open interest changed by 29 which increased total open position to 29

On 28 Oct PGEL was trading at 565.30. The strike last trading price was 27.05, which was 0 lower than the previous day. The implied volatity was 8.42, the open interest changed by 0 which decreased total open position to 0

On 27 Oct PGEL was trading at 571.95. The strike last trading price was 27.05, which was 0 lower than the previous day. The implied volatity was 7.87, the open interest changed by 0 which decreased total open position to 0

On 24 Oct PGEL was trading at 575.95. The strike last trading price was 27.05, 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 23 Oct PGEL was trading at 575.75. The strike last trading price was 27.05, 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 21 Oct PGEL was trading at 583.20. The strike last trading price was 27.05, 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 20 Oct PGEL was trading at 584.00. The strike last trading price was 0, 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 Oct PGEL was trading at 588.25. The strike last trading price was 0, 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 16 Oct PGEL was trading at 568.85. The strike last trading price was 0, 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 15 Oct PGEL was trading at 571.30. The strike last trading price was 0, 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 Oct PGEL was trading at 569.05. The strike last trading price was 0, 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 Oct PGEL was trading at 583.75. The strike last trading price was 0, 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 Oct PGEL was trading at 585.95. The strike last trading price was 0, 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 660 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	567.10	113.5 ₹ 79,450	5.15 3605.00	-	0 0	0 0	20 14,000
11 Dec	548.20	113.5 ₹ 79,450	5.15 3605.00	-	0 0	0 0	20 14,000
10 Dec	540.15	113.5 ₹ 79,450	5.15 3605.00	-	0 0	0 0	20 14,000
9 Dec	556.45	113.5 ₹ 79,450	5.15 3605.00	78.03	4 2,800	0 0	24 16,800
8 Dec	529.60	108.35 ₹ 75,845	32.5 22750.00	-	0 0	0 0	24 16,800
5 Dec	553.90	108.35 ₹ 75,845	32.5 22750.00	59.40	15 10,500	1 700	23 16,100
4 Dec	579.05	75.85 ₹ 53,095	3.75 2625.00	-	0 0	0 0	0 0
3 Dec	572.10	75.85 ₹ 53,095	3.75 2625.00	-	0 0	1 700	0 0
2 Dec	587.20	75.85 ₹ 53,095	3.75 2625.00	45.08	3 2,100	0 0	21 14,700
1 Dec	592.50	72.1 ₹ 50,470	-1.85 -1295.00	45.34	2 1,400	0 0	21 14,700
28 Nov	590.90	73.95 ₹ 51,765	13.25 9275.00	-	0 0	1 700	0 0
27 Nov	585.50	73.95 ₹ 51,765	13.25 9275.00	33.39	4 2,800	0 0	20 14,000
26 Nov	604.20	59.45 ₹ 41,615	-25.55 -17885.00	38.55	18 12,600	7 4,900	19 13,300
25 Nov	570.35	85 ₹ 59,500	-3 -2100.00	28.05	14 9,800	1 700	7 4,900
24 Nov	573.90	88 ₹ 61,600	19 13300.00	41.77	1 700	0 0	6 4,200
21 Nov	591.40	69 ₹ 48,300	-3.9 -2730.00	35.11	4 2,800	-2 -1,400	6 4,200
20 Nov	590.55	72.9 ₹ 51,030	-7.1 -4970.00	40.55	4 2,800	3 2,100	8 5,600
19 Nov	579.80	80 ₹ 56,000	-4.3 -3010.00	-	0 0	4 2,800	0 0
18 Nov	582.90	80 ₹ 56,000	-4.3 -3010.00	39.94	4 2,800	0 0	1 700
17 Nov	580.35	84.3 ₹ 59,010	-12.5 -8750.00	44.82	1 700	0 0	2 1,400
14 Nov	578.10	96.8 ₹ 67,760	-77.95 -54565.00	61.47	10 7,000	2 1,400	2 1,400
13 Nov	559.45	174.75 ₹ 1,22,325	0 0.00	-	0 0	0 0	0 0
28 Oct	565.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	571.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	575.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	575.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	583.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	584.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	588.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	568.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	571.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	569.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	583.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	585.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Pg Electroplast Ltd - strike price 660 expiring on 30DEC2025

Delta for 660 PE is -

Historical price for 660 PE is as follows

On 12 Dec PGEL was trading at 567.10. The strike last trading price was 113.5, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 11 Dec PGEL was trading at 548.20. The strike last trading price was 113.5, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 10 Dec PGEL was trading at 540.15. The strike last trading price was 113.5, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 9 Dec PGEL was trading at 556.45. The strike last trading price was 113.5, which was 5.15 higher than the previous day. The implied volatity was 78.03, the open interest changed by 0 which decreased total open position to 24

On 8 Dec PGEL was trading at 529.60. The strike last trading price was 108.35, which was 32.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 5 Dec PGEL was trading at 553.90. The strike last trading price was 108.35, which was 32.5 higher than the previous day. The implied volatity was 59.40, the open interest changed by 1 which increased total open position to 23

On 4 Dec PGEL was trading at 579.05. The strike last trading price was 75.85, which was 3.75 higher 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 75.85, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec PGEL was trading at 587.20. The strike last trading price was 75.85, which was 3.75 higher than the previous day. The implied volatity was 45.08, the open interest changed by 0 which decreased total open position to 21

On 1 Dec PGEL was trading at 592.50. The strike last trading price was 72.1, which was -1.85 lower than the previous day. The implied volatity was 45.34, the open interest changed by 0 which decreased total open position to 21

On 28 Nov PGEL was trading at 590.90. The strike last trading price was 73.95, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov PGEL was trading at 585.50. The strike last trading price was 73.95, which was 13.25 higher than the previous day. The implied volatity was 33.39, the open interest changed by 0 which decreased total open position to 20

On 26 Nov PGEL was trading at 604.20. The strike last trading price was 59.45, which was -25.55 lower than the previous day. The implied volatity was 38.55, the open interest changed by 7 which increased total open position to 19

On 25 Nov PGEL was trading at 570.35. The strike last trading price was 85, which was -3 lower than the previous day. The implied volatity was 28.05, the open interest changed by 1 which increased total open position to 7

On 24 Nov PGEL was trading at 573.90. The strike last trading price was 88, which was 19 higher than the previous day. The implied volatity was 41.77, the open interest changed by 0 which decreased total open position to 6

On 21 Nov PGEL was trading at 591.40. The strike last trading price was 69, which was -3.9 lower than the previous day. The implied volatity was 35.11, the open interest changed by -2 which decreased total open position to 6

On 20 Nov PGEL was trading at 590.55. The strike last trading price was 72.9, which was -7.1 lower than the previous day. The implied volatity was 40.55, the open interest changed by 3 which increased total open position to 8

On 19 Nov PGEL was trading at 579.80. The strike last trading price was 80, which was -4.3 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 18 Nov PGEL was trading at 582.90. The strike last trading price was 80, which was -4.3 lower than the previous day. The implied volatity was 39.94, the open interest changed by 0 which decreased total open position to 1

On 17 Nov PGEL was trading at 580.35. The strike last trading price was 84.3, which was -12.5 lower than the previous day. The implied volatity was 44.82, the open interest changed by 0 which decreased total open position to 2

On 14 Nov PGEL was trading at 578.10. The strike last trading price was 96.8, which was -77.95 lower than the previous day. The implied volatity was 61.47, the open interest changed by 2 which increased total open position to 2

On 13 Nov PGEL was trading at 559.45. The strike last trading price was 174.75, 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 Oct PGEL was trading at 565.30. The strike last trading price was 0, 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 Oct PGEL was trading at 571.95. The strike last trading price was 0, 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 24 Oct PGEL was trading at 575.95. The strike last trading price was 0, 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 23 Oct PGEL was trading at 575.75. The strike last trading price was 0, 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 Oct PGEL was trading at 583.20. The strike last trading price was 0, 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