Historical option data for PGEL
23 Jun 2026 12:15 PM IST
| PGEL 28-Jul-2026 (35d) 530 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 0.01
Theta: -0.3
Gamma: 0.00556
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 565.65 | 42.5 | 0 (0.00%) | 33.89 | 1 | 0 | 110 | |||||||||
| 22 Jun | 567.50 | 42.5 | -9.5 (-18.27%) | 33.89 | 1 | -1 | 110 | |||||||||
| 19 Jun | 560.50 | 52 | 0 (0.00%) | 39.47 | 15 | 0 | 111 | |||||||||
| 18 Jun | 564.25 | 52 | 12.7 (32.32%) | 39.47 | 15 | -3 | 113 | |||||||||
| 17 Jun | 545.65 | 38.1 | 9.1 (31.38%) | 39.42 | 79 | -6 | 117 | |||||||||
| 16 Jun | 527.45 | 29.7 | 17.5 (143.44%) | 40.78 | 199 | 85 | 122 | |||||||||
| 15 Jun | 492.80 | 12.2 | 0 (0.00%) | 38.77 | 13 | 0 | 37 | |||||||||
| 12 Jun | 483.30 | 12.2 | -0.55 (-4.31%) | 38.77 | 13 | 5 | 37 | |||||||||
| 11 Jun | 459.00 | 12.75 | 0 (0.00%) | - | 3 | 0 | 32 | |||||||||
| 10 Jun | 465.90 | 12.75 | 0 (0.00%) | - | 3 | 0 | 32 | |||||||||
| 9 Jun | 479.80 | 12.75 | 0 (0.00%) | 42.09 | 3 | 0 | 32 | |||||||||
| 8 Jun | 470.40 | 12.75 | -0.9 (-6.59%) | 42.09 | 3 | 2 | 32 | |||||||||
| 5 Jun | 485.35 | 13.65 | -2.65 (-16.26%) | 39.5 | 7 | 0 | 29 | |||||||||
| 4 Jun | 492.90 | 16.05 | 5.95 (58.91%) | 39.37 | 17 | 0 | 28 | |||||||||
| 3 Jun | 471.45 | 10.1 | 0.1 (1.00%) | - | 14 | 0 | 28 | |||||||||
| 2 Jun | 480.40 | 10.1 | 0.1 (1.00%) | 39.45 | 14 | 0 | 28 | |||||||||
| 1 Jun | 470.40 | 10.1 | -3.9 (-27.86%) | 39.45 | 14 | 7 | 28 | |||||||||
| 29 May | 482.55 | 14.5 | -13.5 (-48.21%) | 38.17 | 22 | 21 | 21 | |||||||||
For Pg Electroplast Ltd - strike price 530 expiring on 28JUL2026
Delta for 530 CE is 0.73
Historical price for 530 CE is as follows
On 23 Jun PGEL was trading at 565.65. The strike last trading price was 42.5, which was 0 lower than the previous day. The implied volatity was 33.89, the open interest changed by 0 which decreased total open position to 110
On 22 Jun PGEL was trading at 567.50. The strike last trading price was 42.5, which was -9.5 lower than the previous day. The implied volatity was 33.89, the open interest changed by -1 which decreased total open position to 110
On 19 Jun PGEL was trading at 560.50. The strike last trading price was 52, which was 0 lower than the previous day. The implied volatity was 39.47, the open interest changed by 0 which decreased total open position to 111
On 18 Jun PGEL was trading at 564.25. The strike last trading price was 52, which was 12.7 higher than the previous day. The implied volatity was 39.47, the open interest changed by -3 which decreased total open position to 113
On 17 Jun PGEL was trading at 545.65. The strike last trading price was 38.1, which was 9.1 higher than the previous day. The implied volatity was 39.42, the open interest changed by -6 which decreased total open position to 117
On 16 Jun PGEL was trading at 527.45. The strike last trading price was 29.7, which was 17.5 higher than the previous day. The implied volatity was 40.78, the open interest changed by 85 which increased total open position to 122
On 15 Jun PGEL was trading at 492.80. The strike last trading price was 12.2, which was 0 lower than the previous day. The implied volatity was 38.77, the open interest changed by 0 which decreased total open position to 37
On 12 Jun PGEL was trading at 483.30. The strike last trading price was 12.2, which was -0.55 lower than the previous day. The implied volatity was 38.77, the open interest changed by 5 which increased total open position to 37
On 11 Jun PGEL was trading at 459.00. The strike last trading price was 12.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 10 Jun PGEL was trading at 465.90. The strike last trading price was 12.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 9 Jun PGEL was trading at 479.80. The strike last trading price was 12.75, which was 0 lower than the previous day. The implied volatity was 42.09, the open interest changed by 0 which decreased total open position to 32
On 8 Jun PGEL was trading at 470.40. The strike last trading price was 12.75, which was -0.9 lower than the previous day. The implied volatity was 42.09, the open interest changed by 2 which increased total open position to 32
On 5 Jun PGEL was trading at 485.35. The strike last trading price was 13.65, which was -2.65 lower than the previous day. The implied volatity was 39.5, the open interest changed by 0 which decreased total open position to 29
On 4 Jun PGEL was trading at 492.90. The strike last trading price was 16.05, which was 5.95 higher than the previous day. The implied volatity was 39.37, the open interest changed by 0 which decreased total open position to 28
On 3 Jun PGEL was trading at 471.45. The strike last trading price was 10.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 2 Jun PGEL was trading at 480.40. The strike last trading price was 10.1, which was 0.1 higher than the previous day. The implied volatity was 39.45, the open interest changed by 0 which decreased total open position to 28
On 1 Jun PGEL was trading at 470.40. The strike last trading price was 10.1, which was -3.9 lower than the previous day. The implied volatity was 39.45, the open interest changed by 7 which increased total open position to 28
On 29 May PGEL was trading at 482.55. The strike last trading price was 14.5, which was -13.5 lower than the previous day. The implied volatity was 38.17, the open interest changed by 21 which increased total open position to 21
| PGEL 28-Jul-2026 (35d) 530 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 0.01
Theta: -0.3
Gamma: 0.00435
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 565.65 | 14 | 14 (-12.50%) | 42.74 | 15 | 0 | 19 |
| 22 Jun | 567.50 | 14 | -2 (-12.50%) | 42.74 | 15 | 10 | 17 |
| 19 Jun | 560.50 | 16 | 16 (-11.11%) | 42.62 | 1 | 0 | 7 |
| 18 Jun | 564.25 | 16 | -2 (-11.11%) | 42.62 | 1 | 0 | 7 |
| 17 Jun | 545.65 | 18 | -10 (-35.71%) | 37.13 | 7 | 5 | 7 |
| 16 Jun | 527.45 | 28 | -20 (-41.67%) | 39.07 | 1 | 0 | 1 |
| 15 Jun | 492.80 | 48 | -13.4 (-21.82%) | 40.09 | 6 | -5 | 0 |
| 12 Jun | 483.30 | 61.4 | -10.1 (-14.13%) | 40.29 | 3 | -3 | 5 |
| 11 Jun | 459.00 | 71.5 | 71.5 | - | 8 | 0 | 8 |
| 10 Jun | 465.90 | 71.5 | 71.5 | - | 8 | 0 | 8 |
| 9 Jun | 479.80 | 71.5 | 71.5 | - | 8 | 0 | 8 |
| 8 Jun | 470.40 | 71.5 | 71.5 | - | 8 | 0 | 8 |
| 5 Jun | 485.35 | 71.5 | 71.5 | - | 8 | 0 | 8 |
| 4 Jun | 492.90 | 71.5 | 71.5 | - | 8 | 0 | 8 |
| 3 Jun | 471.45 | 71.5 | 71.5 | - | 8 | 0 | 8 |
| 2 Jun | 480.40 | 71.5 | 71.5 (-16.96%) | 47.68 | 8 | 0 | 8 |
| 1 Jun | 470.40 | 71.5 | -14.6 (-16.96%) | 47.68 | 8 | 8 | 8 |
| 29 May | 482.55 | 0 | 0 | - | 0 | 0 | 0 |
For Pg Electroplast Ltd - strike price 530 expiring on 28JUL2026
Delta for 530 PE is -0.27
Historical price for 530 PE is as follows
On 23 Jun PGEL was trading at 565.65. The strike last trading price was 14, which was 14 higher than the previous day. The implied volatity was 42.74, the open interest changed by 0 which decreased total open position to 19
On 22 Jun PGEL was trading at 567.50. The strike last trading price was 14, which was -2 lower than the previous day. The implied volatity was 42.74, the open interest changed by 10 which increased total open position to 17
On 19 Jun PGEL was trading at 560.50. The strike last trading price was 16, which was 16 higher than the previous day. The implied volatity was 42.62, the open interest changed by 0 which decreased total open position to 7
On 18 Jun PGEL was trading at 564.25. The strike last trading price was 16, which was -2 lower than the previous day. The implied volatity was 42.62, the open interest changed by 0 which decreased total open position to 7
On 17 Jun PGEL was trading at 545.65. The strike last trading price was 18, which was -10 lower than the previous day. The implied volatity was 37.13, the open interest changed by 5 which increased total open position to 7
On 16 Jun PGEL was trading at 527.45. The strike last trading price was 28, which was -20 lower than the previous day. The implied volatity was 39.07, the open interest changed by 0 which decreased total open position to 1
On 15 Jun PGEL was trading at 492.80. The strike last trading price was 48, which was -13.4 lower than the previous day. The implied volatity was 40.09, the open interest changed by -5 which decreased total open position to 0
On 12 Jun PGEL was trading at 483.30. The strike last trading price was 61.4, which was -10.1 lower than the previous day. The implied volatity was 40.29, the open interest changed by -3 which decreased total open position to 5
On 11 Jun PGEL was trading at 459.00. The strike last trading price was 71.5, which was 71.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 10 Jun PGEL was trading at 465.90. The strike last trading price was 71.5, which was 71.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 9 Jun PGEL was trading at 479.80. The strike last trading price was 71.5, which was 71.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 8 Jun PGEL was trading at 470.40. The strike last trading price was 71.5, which was 71.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 5 Jun PGEL was trading at 485.35. The strike last trading price was 71.5, which was 71.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 4 Jun PGEL was trading at 492.90. The strike last trading price was 71.5, which was 71.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 3 Jun PGEL was trading at 471.45. The strike last trading price was 71.5, which was 71.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 2 Jun PGEL was trading at 480.40. The strike last trading price was 71.5, which was 71.5 higher than the previous day. The implied volatity was 47.68, the open interest changed by 0 which decreased total open position to 8
On 1 Jun PGEL was trading at 470.40. The strike last trading price was 71.5, which was -14.6 lower than the previous day. The implied volatity was 47.68, the open interest changed by 8 which increased total open position to 8
On 29 May PGEL was trading at 482.55. 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
