PGEL

Pg Electroplast Ltd

564.75 -2.35 (-0.41%)

L: 561.3 H: 577

Back to Option Chain

Historical option data for PGEL
15 Dec 2025 04:14 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 680 CE
Delta: 0.04 Vega: 0.09 Theta: -0.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	564.75	0.75 ₹ 525	-0.05 -35.00	48.58	48 33,600	-9 -6,300	341 2,38,700
12 Dec	567.10	0.8 ₹ 560	0.05 35.00	44.80	128 89,600	-36 -25,200	351 2,45,700
11 Dec	548.20	0.7 ₹ 490	-0.25 -175.00	48.44	18 12,600	-1 -700	388 2,71,600
10 Dec	540.15	0.9 ₹ 630	-0.25 -175.00	51.69	74 51,800	-12 -8,400	389 2,72,300
9 Dec	556.45	1.1 ₹ 770	0.1 70.00	47.28	204 1,42,800	-14 -9,800	395 2,76,500
8 Dec	529.60	0.95 ₹ 665	-0.3 -210.00	53.25	252 1,76,400	-70 -49,000	412 2,88,400
5 Dec	553.90	1.25 ₹ 875	-0.75 -525.00	44.26	267 1,86,900	-74 -51,800	477 3,33,900
4 Dec	579.05	1.95 ₹ 1,365	0.2 140.00	38.76	164 1,14,800	-21 -14,700	552 3,86,400
3 Dec	572.10	1.75 ₹ 1,225	-0.7 -490.00	39.36	181 1,26,700	-13 -9,100	572 4,00,400

2 Dec	587.20	2.45 ₹ 1,715	-0.55 -385.00	36.45	238 1,66,600	-2 -1,400	585 4,09,500
1 Dec	592.50	2.95 ₹ 2,065	-0.5 -350.00	35.66	172 1,20,400	-29 -20,300	587 4,10,900
28 Nov	590.90	3.35 ₹ 2,345	0.1 70.00	35.85	194 1,35,800	57 39,900	616 4,31,200
27 Nov	585.50	3.2 ₹ 2,240	-2.4 -1680.00	36.75	590 4,13,000	-70 -49,000	551 3,85,700
26 Nov	604.20	6.15 ₹ 4,305	3.2 2240.00	35.78	1,476 10,33,200	469 3,28,300	618 4,32,600
25 Nov	570.35	2.95 ₹ 2,065	-0.35 -245.00	39.33	90 63,000	17 11,900	149 1,04,300
24 Nov	573.90	3.35 ₹ 2,345	-3.05 -2135.00	39.37	192 1,34,400	37 25,900	132 92,400
21 Nov	591.40	6.35 ₹ 4,445	-17.35 -12145.00	38.46	256 1,79,200	93 65,100	93 65,100
21 Oct	583.20	23.7 ₹ 16,590	0 0.00	7.91	0 0	0 0	0 0
20 Oct	584.00	23.7 ₹ 16,590	0 0.00	-	0 0	0 0	0 0
17 Oct	588.25	23.7 ₹ 16,590	0 0.00	-	0 0	0 0	0 0
13 Oct	583.75	23.7 ₹ 16,590	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 680 expiring on 30DEC2025

Delta for 680 CE is 0.04

Historical price for 680 CE is as follows

On 15 Dec PGEL was trading at 564.75. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 48.58, the open interest changed by -9 which decreased total open position to 341

On 12 Dec PGEL was trading at 567.10. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 44.80, the open interest changed by -36 which decreased total open position to 351

On 11 Dec PGEL was trading at 548.20. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 48.44, the open interest changed by -1 which decreased total open position to 388

On 10 Dec PGEL was trading at 540.15. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was 51.69, the open interest changed by -12 which decreased total open position to 389

On 9 Dec PGEL was trading at 556.45. The strike last trading price was 1.1, which was 0.1 higher than the previous day. The implied volatity was 47.28, the open interest changed by -14 which decreased total open position to 395

On 8 Dec PGEL was trading at 529.60. The strike last trading price was 0.95, which was -0.3 lower than the previous day. The implied volatity was 53.25, the open interest changed by -70 which decreased total open position to 412

On 5 Dec PGEL was trading at 553.90. The strike last trading price was 1.25, which was -0.75 lower than the previous day. The implied volatity was 44.26, the open interest changed by -74 which decreased total open position to 477

On 4 Dec PGEL was trading at 579.05. The strike last trading price was 1.95, which was 0.2 higher than the previous day. The implied volatity was 38.76, the open interest changed by -21 which decreased total open position to 552

On 3 Dec PGEL was trading at 572.10. The strike last trading price was 1.75, which was -0.7 lower than the previous day. The implied volatity was 39.36, the open interest changed by -13 which decreased total open position to 572

On 2 Dec PGEL was trading at 587.20. The strike last trading price was 2.45, which was -0.55 lower than the previous day. The implied volatity was 36.45, the open interest changed by -2 which decreased total open position to 585

On 1 Dec PGEL was trading at 592.50. The strike last trading price was 2.95, which was -0.5 lower than the previous day. The implied volatity was 35.66, the open interest changed by -29 which decreased total open position to 587

On 28 Nov PGEL was trading at 590.90. The strike last trading price was 3.35, which was 0.1 higher than the previous day. The implied volatity was 35.85, the open interest changed by 57 which increased total open position to 616

On 27 Nov PGEL was trading at 585.50. The strike last trading price was 3.2, which was -2.4 lower than the previous day. The implied volatity was 36.75, the open interest changed by -70 which decreased total open position to 551

On 26 Nov PGEL was trading at 604.20. The strike last trading price was 6.15, which was 3.2 higher than the previous day. The implied volatity was 35.78, the open interest changed by 469 which increased total open position to 618

On 25 Nov PGEL was trading at 570.35. The strike last trading price was 2.95, which was -0.35 lower than the previous day. The implied volatity was 39.33, the open interest changed by 17 which increased total open position to 149

On 24 Nov PGEL was trading at 573.90. The strike last trading price was 3.35, which was -3.05 lower than the previous day. The implied volatity was 39.37, the open interest changed by 37 which increased total open position to 132

On 21 Nov PGEL was trading at 591.40. The strike last trading price was 6.35, which was -17.35 lower than the previous day. The implied volatity was 38.46, the open interest changed by 93 which increased total open position to 93

On 21 Oct PGEL was trading at 583.20. The strike last trading price was 23.7, which was 0 lower than the previous day. The implied volatity was 7.91, 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 23.7, 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 23.7, 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 23.7, 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 680 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	564.75	129.95 ₹ 90,965	-61.15 -42805.00	-	0 0	0 0	0 0
12 Dec	567.10	129.95 ₹ 90,965	-61.15 -42805.00	-	6 4,200	3 2,100	3 2,100
11 Dec	548.20	191.1 ₹ 1,33,770	0 0.00	-	0 0	0 0	0 0
10 Dec	540.15	191.1 ₹ 1,33,770	0 0.00	-	0 0	0 0	0 0
9 Dec	556.45	191.1 ₹ 1,33,770	0 0.00	-	0 0	0 0	0 0
8 Dec	529.60	191.1 ₹ 1,33,770	0 0.00	-	0 0	0 0	0 0
5 Dec	553.90	191.1 ₹ 1,33,770	0 0.00	-	0 0	0 0	0 0
4 Dec	579.05	191.1 ₹ 1,33,770	0 0.00	-	0 0	0 0	0 0
3 Dec	572.10	191.1 ₹ 1,33,770	0 0.00	-	0 0	0 0	0 0
2 Dec	587.20	191.1 ₹ 1,33,770	0 0.00	-	0 0	0 0	0 0
1 Dec	592.50	191.1 ₹ 1,33,770	0 0.00	-	0 0	0 0	0 0
28 Nov	590.90	191.1 ₹ 1,33,770	0 0.00	-	0 0	0 0	0 0
27 Nov	585.50	191.1 ₹ 1,33,770	0 0.00	-	0 0	0 0	0 0
26 Nov	604.20	191.1 ₹ 1,33,770	0 0.00	-	0 0	0 0	0 0
25 Nov	570.35	191.1 ₹ 1,33,770	0 0.00	-	0 0	0 0	0 0
24 Nov	573.90	191.1 ₹ 1,33,770	0 0.00	-	0 0	0 0	0 0
21 Nov	591.40	191.1 ₹ 1,33,770	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
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 680 expiring on 30DEC2025

Delta for 680 PE is -

Historical price for 680 PE is as follows

On 15 Dec PGEL was trading at 564.75. The strike last trading price was 129.95, which was -61.15 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 129.95, which was -61.15 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 11 Dec PGEL was trading at 548.20. The strike last trading price was 191.1, 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 10 Dec PGEL was trading at 540.15. The strike last trading price was 191.1, 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 9 Dec PGEL was trading at 556.45. The strike last trading price was 191.1, 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 Dec PGEL was trading at 529.60. The strike last trading price was 191.1, 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 191.1, 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 191.1, 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 191.1, 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 191.1, 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 191.1, 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 191.1, 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 191.1, 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 26 Nov PGEL was trading at 604.20. The strike last trading price was 191.1, 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 25 Nov PGEL was trading at 570.35. The strike last trading price was 191.1, 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 24 Nov PGEL was trading at 573.90. The strike last trading price was 191.1, 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 21 Nov PGEL was trading at 591.40. The strike last trading price was 191.1, 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 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

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 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

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