PGEL

Pg Electroplast Ltd

582 +15.65 (2.76%)

L: 568 H: 584

Back to Option Chain

Historical option data for PGEL
21 Dec 2025 04:16 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: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	582.00	19.65 ₹ 18,667.5	4.65 4417.50	-	104 98,800	6 5,700	109 1,03,550
20 Dec	582.00	19.65 ₹ 18,667.5	4.65 4417.50	-	104 98,800	6 5,700	109 1,03,550
14 Dec	567.10	18.45 ₹ 17,527.5	4.3 4085.00	-	36 34,200	3 2,850	95 90,250
13 Dec	567.10	18.45 ₹ 17,527.5	4.3 4085.00	-	36 34,200	3 2,850	95 90,250
7 Dec	553.90	17.3 ₹ 16,435	-12.2 -11590.00	-	49 46,550	44 41,800	63 59,850
5 Dec	553.90	17.3 ₹ 16,435	-12.2 -11590.00	37.75	49 46,550	43 40,850	63 59,850
30 Nov	590.90	35 ₹ 33,250	4 3800.00	-	8 7,600	-7 -6,650	27 25,650
29 Nov	590.90	35 ₹ 33,250	4 3800.00	-	8 7,600	-7 -6,650	27 25,650
23 Nov	591.40	37.3 ₹ 35,435	-0.9 -855.00	-	26 24,700	-5 -4,750	30 28,500
22 Nov	591.40	37.3 ₹ 35,435	-0.9 -855.00	-	26 24,700	-5 -4,750	30 28,500
16 Nov	578.10	66.75 ₹ 63,412.5	0 0.00	-	0 0	0 0	0 0
15 Nov	578.10	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
9 Nov	530.25	66.75 ₹ 63,412.5	0 0.00	-	0 0	0 0	0 0
8 Nov	530.25	66.75 ₹ 63,412.5	0 0.00	-	0 0	0 0	0 0
2 Nov	570.95	66.75 ₹ 63,412.5	0 0.00	-	0 0	0 0	0 0

1 Nov	570.95	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 -

Historical price for 600 CE is as follows

On 21 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 -, the open interest changed by 6 which increased total open position to 109

On 20 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 -, the open interest changed by 6 which increased total open position to 109

On 14 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 -, the open interest changed by 3 which increased total open position to 95

On 13 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 -, the open interest changed by 3 which increased total open position to 95

On 7 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 -, the open interest changed by 44 which increased total open position to 63

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 30 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 -, the open interest changed by -7 which decreased total open position to 27

On 29 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 -, the open interest changed by -7 which decreased total open position to 27

On 23 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 -, the open interest changed by -5 which decreased total open position to 30

On 22 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 -, the open interest changed by -5 which decreased total open position to 30

On 16 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 15 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 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 9 Nov PGEL was trading at 530.25. 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 8 Nov PGEL was trading at 530.25. 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 2 Nov 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 1 Nov 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

PGEL 27JAN2026 600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	582.00	33.1 ₹ 31,445	-13.4 -12730.00	-	35 33,250	28 26,600	44 41,800
20 Dec	582.00	33.1 ₹ 31,445	-13.4 -12730.00	-	35 33,250	28 26,600	44 41,800
14 Dec	567.10	73.2 ₹ 69,540	21 19950.00	-	0 0	0 0	3 2,850
13 Dec	567.10	73.2 ₹ 69,540	21 19950.00	-	0 0	0 0	3 2,850
7 Dec	553.90	52 ₹ 49,400	-40.4 -38380.00	-	3 2,850	3 2,850	0 0
5 Dec	553.90	52 ₹ 49,400	-40.4 -38380.00	33.88	3 2,850	0 0	0 0
30 Nov	590.90	92.4 ₹ 87,780	0 0.00	-	0 0	0 0	0 0
29 Nov	590.90	92.4 ₹ 87,780	0 0.00	-	0 0	0 0	0 0
23 Nov	591.40	92.4 ₹ 87,780	0 0.00	-	0 0	0 0	0 0
22 Nov	591.40	92.4 ₹ 87,780	0 0.00	-	0 0	0 0	0 0
16 Nov	578.10	92.4 ₹ 87,780	0 0.00	-	0 0	0 0	0 0
15 Nov	578.10	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
9 Nov	530.25	92.4 ₹ 87,780	0 0.00	-	0 0	0 0	0 0
8 Nov	530.25	92.4 ₹ 87,780	0 0.00	-	0 0	0 0	0 0
2 Nov	570.95	92.4 ₹ 87,780	0 0.00	-	0 0	0 0	0 0
1 Nov	570.95	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 -

Historical price for 600 PE is as follows

On 21 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 -, the open interest changed by 28 which increased total open position to 44

On 20 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 -, the open interest changed by 28 which increased total open position to 44

On 14 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 13 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 7 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 -, the open interest changed by 3 which increased total open position to 0

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 30 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 29 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 23 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 -, the open interest changed by 0 which decreased total open position to 0

On 22 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 -, the open interest changed by 0 which decreased total open position to 0

On 16 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 15 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 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 9 Nov PGEL was trading at 530.25. 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 8 Nov PGEL was trading at 530.25. 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 Nov 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 1 Nov 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

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