Historical option data for PGEL
26 May 2026 04:10 PM IST
| PGEL 30-Jun-2026 (34d) 480 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0.01
Theta: -0.42
Gamma: 0.00566
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 466.95 | 23.75 | -1.85 (-7.23%) | 48.31 | 942 | 117 | 480 | |||||||||
| 25 May | 471.25 | 26.25 | 1.25 (5.00%) | 47.08 | 405 | 154 | 360 | |||||||||
| 22 May | 467.00 | 25.5 | -0.85 (-3.23%) | 49.4 | 236 | 77 | 206 | |||||||||
| 21 May | 464.25 | 26.6 | 1.85 (7.47%) | 51.75 | 92 | 15 | 129 | |||||||||
| 20 May | 461.85 | 25 | -4.4 (-14.97%) | 50.16 | 65 | 21 | 115 | |||||||||
| 19 May | 466.15 | 29.9 | 6.9 (30.00%) | 54.72 | 161 | 61 | 94 | |||||||||
| 18 May | 458.60 | 22.95 | -37 (-61.72%) | 48.02 | 59 | 32 | 32 | |||||||||
| 15 May | 487.10 | 0 | -59.95 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 491.75 | 0 | -59.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 495.50 | 0 | -59.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 493.90 | 0 | -59.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 510.40 | 0 | -59.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 530.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 535.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 544.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 532.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 534.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 534.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 550.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 563.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 564.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 547.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 562.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 562.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 486.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 486.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 479.80 | 0 | 0 (0.00%) | 0.57 | 0 | 0 | 0 | |||||||||
| 8 Apr | 482.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 440.65 | 0 | 0 (0.00%) | 3.65 | 0 | 0 | 0 | |||||||||
| 6 Apr | 451.65 | 0 | 0 (0.00%) | 2.41 | 0 | 0 | 0 | |||||||||
| 2 Apr | 454.45 | 0 | 0 (0.00%) | 1.94 | 0 | 0 | 0 | |||||||||
For Pg Electroplast Ltd - strike price 480 expiring on 30JUN2026
Delta for 480 CE is 0.48
Historical price for 480 CE is as follows
On 26 May PGEL was trading at 466.95. The strike last trading price was 23.75, which was -1.85 lower than the previous day. The implied volatity was 48.31, the open interest changed by 117 which increased total open position to 480
On 25 May PGEL was trading at 471.25. The strike last trading price was 26.25, which was 1.25 higher than the previous day. The implied volatity was 47.08, the open interest changed by 154 which increased total open position to 360
On 22 May PGEL was trading at 467.00. The strike last trading price was 25.5, which was -0.85 lower than the previous day. The implied volatity was 49.4, the open interest changed by 77 which increased total open position to 206
On 21 May PGEL was trading at 464.25. The strike last trading price was 26.6, which was 1.85 higher than the previous day. The implied volatity was 51.75, the open interest changed by 15 which increased total open position to 129
On 20 May PGEL was trading at 461.85. The strike last trading price was 25, which was -4.4 lower than the previous day. The implied volatity was 50.16, the open interest changed by 21 which increased total open position to 115
On 19 May PGEL was trading at 466.15. The strike last trading price was 29.9, which was 6.9 higher than the previous day. The implied volatity was 54.72, the open interest changed by 61 which increased total open position to 94
On 18 May PGEL was trading at 458.60. The strike last trading price was 22.95, which was -37 lower than the previous day. The implied volatity was 48.02, the open interest changed by 32 which increased total open position to 32
On 15 May PGEL was trading at 487.10. The strike last trading price was 0, which was -59.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May PGEL was trading at 491.75. The strike last trading price was 0, which was -59.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May PGEL was trading at 495.50. The strike last trading price was 0, which was -59.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May PGEL was trading at 493.90. The strike last trading price was 0, which was -59.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May PGEL was trading at 510.40. The strike last trading price was 0, which was -59.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May PGEL was trading at 530.35. 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 7 May PGEL was trading at 535.50. 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 6 May PGEL was trading at 544.50. 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 5 May PGEL was trading at 532.35. 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 4 May PGEL was trading at 534.50. 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 30 Apr PGEL was trading at 534.00. 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 29 Apr PGEL was trading at 550.75. 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 28 Apr PGEL was trading at 563.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr PGEL was trading at 564.50. 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 Apr PGEL was trading at 547.15. 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 22 Apr PGEL was trading at 562.15. 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 Apr PGEL was trading at 562.15. 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 Apr PGEL was trading at 486.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr PGEL was trading at 486.75. 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 9 Apr PGEL was trading at 479.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.57, the open interest changed by 0 which decreased total open position to 0
On 8 Apr PGEL was trading at 482.35. 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 7 Apr PGEL was trading at 440.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.65, the open interest changed by 0 which decreased total open position to 0
On 6 Apr PGEL was trading at 451.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.41, the open interest changed by 0 which decreased total open position to 0
On 2 Apr PGEL was trading at 454.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.94, the open interest changed by 0 which decreased total open position to 0
| PGEL 30-Jun-2026 (34d) 480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 0.01
Theta: -0.34
Gamma: 0.00583
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 466.95 | 33.15 | -3.55 (-9.67%) | 46.96 | 233 | 92 | 252 |
| 25 May | 471.25 | 35.75 | -0.6 (-1.65%) | 56.36 | 66 | 32 | 160 |
| 22 May | 467.00 | 36.35 | -2.35 (-6.07%) | 55.35 | 5 | 2 | 127 |
| 21 May | 464.25 | 39 | -2 (-4.88%) | 52.2 | 51 | 2 | 124 |
| 20 May | 461.85 | 41 | 0 (0.00%) | 53.36 | 25 | -1 | 122 |
| 19 May | 466.15 | 41 | -0.9 (-2.15%) | 55.71 | 114 | 56 | 122 |
| 18 May | 458.60 | 42 | 11 (35.48%) | 52.49 | 40 | 10 | 66 |
| 15 May | 487.10 | 30.5 | 3.45 (12.75%) | 51.19 | 18 | 9 | 56 |
| 14 May | 491.75 | 27 | -0.2 (-0.74%) | 48.86 | 14 | 7 | 46 |
| 13 May | 495.50 | 27.95 | 11.9 (74.14%) | 0 | 41 | 34 | 37 |
| 12 May | 493.90 | 16.05 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 11 May | 510.40 | 16.05 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 8 May | 530.35 | 16.05 | 0 (0.00%) | - | 0 | 0 | 3 |
| 7 May | 535.50 | 16.05 | 0 (0.00%) | - | 0 | 0 | 3 |
| 6 May | 544.50 | 16.05 | 0 (0.00%) | 48.35 | 0 | 0 | 3 |
| 5 May | 532.35 | 16.05 | -4.9 (-23.39%) | 48.35 | 1 | -7 | 4 |
| 4 May | 534.50 | 20.95 | -4.3 (-17.03%) | - | 0 | -7 | 4 |
| 30 Apr | 534.00 | 20.95 | 6 (40.13%) | 48.34 | 7 | -3 | 8 |
| 29 Apr | 550.75 | 14.95 | -46.5 (-75.67%) | 50.3 | 50 | 10 | 10 |
| 28 Apr | 563.05 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 564.50 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 547.15 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 562.15 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 562.15 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 486.85 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 486.75 | 0 | 0 (0.00%) | 2.87 | 0 | 0 | 0 |
| 9 Apr | 479.80 | 0 | 0 (0.00%) | 1.48 | 0 | 0 | 0 |
| 8 Apr | 482.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 440.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 451.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 454.45 | 0 | 0 (0.00%) | 0.53 | 0 | 0 | 0 |
For Pg Electroplast Ltd - strike price 480 expiring on 30JUN2026
Delta for 480 PE is -0.53
Historical price for 480 PE is as follows
On 26 May PGEL was trading at 466.95. The strike last trading price was 33.15, which was -3.55 lower than the previous day. The implied volatity was 46.96, the open interest changed by 92 which increased total open position to 252
On 25 May PGEL was trading at 471.25. The strike last trading price was 35.75, which was -0.6 lower than the previous day. The implied volatity was 56.36, the open interest changed by 32 which increased total open position to 160
On 22 May PGEL was trading at 467.00. The strike last trading price was 36.35, which was -2.35 lower than the previous day. The implied volatity was 55.35, the open interest changed by 2 which increased total open position to 127
On 21 May PGEL was trading at 464.25. The strike last trading price was 39, which was -2 lower than the previous day. The implied volatity was 52.2, the open interest changed by 2 which increased total open position to 124
On 20 May PGEL was trading at 461.85. The strike last trading price was 41, which was 0 lower than the previous day. The implied volatity was 53.36, the open interest changed by -1 which decreased total open position to 122
On 19 May PGEL was trading at 466.15. The strike last trading price was 41, which was -0.9 lower than the previous day. The implied volatity was 55.71, the open interest changed by 56 which increased total open position to 122
On 18 May PGEL was trading at 458.60. The strike last trading price was 42, which was 11 higher than the previous day. The implied volatity was 52.49, the open interest changed by 10 which increased total open position to 66
On 15 May PGEL was trading at 487.10. The strike last trading price was 30.5, which was 3.45 higher than the previous day. The implied volatity was 51.19, the open interest changed by 9 which increased total open position to 56
On 14 May PGEL was trading at 491.75. The strike last trading price was 27, which was -0.2 lower than the previous day. The implied volatity was 48.86, the open interest changed by 7 which increased total open position to 46
On 13 May PGEL was trading at 495.50. The strike last trading price was 27.95, which was 11.9 higher than the previous day. The implied volatity was 0, the open interest changed by 34 which increased total open position to 37
On 12 May PGEL was trading at 493.90. The strike last trading price was 16.05, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 11 May PGEL was trading at 510.40. The strike last trading price was 16.05, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 8 May PGEL was trading at 530.35. The strike last trading price was 16.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 7 May PGEL was trading at 535.50. The strike last trading price was 16.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 May PGEL was trading at 544.50. The strike last trading price was 16.05, which was 0 lower than the previous day. The implied volatity was 48.35, the open interest changed by 0 which decreased total open position to 3
On 5 May PGEL was trading at 532.35. The strike last trading price was 16.05, which was -4.9 lower than the previous day. The implied volatity was 48.35, the open interest changed by -7 which decreased total open position to 4
On 4 May PGEL was trading at 534.50. The strike last trading price was 20.95, which was -4.3 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 4
On 30 Apr PGEL was trading at 534.00. The strike last trading price was 20.95, which was 6 higher than the previous day. The implied volatity was 48.34, the open interest changed by -3 which decreased total open position to 8
On 29 Apr PGEL was trading at 550.75. The strike last trading price was 14.95, which was -46.5 lower than the previous day. The implied volatity was 50.3, the open interest changed by 10 which increased total open position to 10
On 28 Apr PGEL was trading at 563.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr PGEL was trading at 564.50. 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 Apr PGEL was trading at 547.15. 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 22 Apr PGEL was trading at 562.15. 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 Apr PGEL was trading at 562.15. 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 Apr PGEL was trading at 486.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr PGEL was trading at 486.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.87, the open interest changed by 0 which decreased total open position to 0
On 9 Apr PGEL was trading at 479.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.48, the open interest changed by 0 which decreased total open position to 0
On 8 Apr PGEL was trading at 482.35. 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 7 Apr PGEL was trading at 440.65. 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 6 Apr PGEL was trading at 451.65. 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 2 Apr PGEL was trading at 454.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.53, the open interest changed by 0 which decreased total open position to 0
