POLYCAB
Polycab India Limited
Historical option data for POLYCAB
09 Apr 2025 04:10 PM IST
| POLYCAB 24APR2025 6000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.81
Theta: -1.32
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 5005.00 | 6.7 | -1.3 | 47.36 | 284 | -69 | 1,049 | |||
| 8 Apr | 4982.00 | 7.95 | -2.15 | 48.29 | 436 | -23 | 1,118 | |||
| 7 Apr | 4934.60 | 9.4 | 2.2 | 50.34 | 820 | -77 | 1,136 | |||
| 4 Apr | 5040.75 | 7.85 | -4.55 | 40.57 | 700 | 95 | 1,212 | |||
| 3 Apr | 5203.75 | 12.15 | -10.2 | 36.23 | 644 | 155 | 1,117 | |||
| 2 Apr | 5285.75 | 21.7 | 10.2 | 37.20 | 1,257 | 40 | 963 | |||
| 1 Apr | 5102.60 | 11.35 | -6.65 | 38.24 | 623 | 10 | 923 | |||
| 28 Mar | 5147.95 | 17.1 | -13.6 | 37.28 | 953 | 186 | 913 | |||
| 27 Mar | 5216.55 | 30.65 | 4.45 | 37.73 | 685 | -11 | 728 | |||
| 26 Mar | 5150.85 | 27.2 | -4.75 | 39.36 | 696 | 54 | 737 | |||
| 25 Mar | 5152.15 | 31 | 7.65 | 39.86 | 1,177 | 343 | 668 | |||
| 24 Mar | 5025.45 | 22.35 | -1 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 4992.30 | 22.35 | -1 | 0.00 | 0 | 325 | 0 | |||
| 20 Mar | 5083.40 | 22.35 | -398.3 | 35.33 | 473 | 324 | 324 | |||
| 19 Mar | 5438.40 | 420.65 | 0 | 7.33 | 0 | 0 | 0 | |||
| 26 Feb | 5765.60 | 420.65 | 0 | 1.74 | 0 | 0 | 0 | |||
| 25 Feb | 5765.60 | 420.65 | 0 | 1.74 | 0 | 0 | 0 | |||
| 24 Feb | 5841.30 | 420.65 | 0 | 0.89 | 0 | 0 | 0 | |||
| 21 Feb | 5840.10 | 420.65 | 0 | 0.91 | 0 | 0 | 0 | |||
| 20 Feb | 5756.25 | 420.65 | 0 | 1.62 | 0 | 0 | 0 | |||
| 19 Feb | 5600.10 | 420.65 | 0 | 2.85 | 0 | 0 | 0 | |||
| 18 Feb | 5436.90 | 420.65 | 0 | 4.75 | 0 | 0 | 0 | |||
| 17 Feb | 5414.20 | 420.65 | 0 | 4.83 | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Feb | 5416.25 | 420.65 | 0 | 4.39 | 0 | 0 | 0 | |||
| 13 Feb | 5550.95 | 420.65 | 0 | 3.23 | 0 | 0 | 0 | |||
| 12 Feb | 5641.30 | 0 | 0 | 2.49 | 0 | 0 | 0 | |||
| 11 Feb | 5508.05 | 0 | 0 | 3.54 | 0 | 0 | 0 | |||
| 10 Feb | 5647.20 | 0 | 0 | 2.22 | 0 | 0 | 0 | |||
| 7 Feb | 5869.70 | 0 | 0 | 0.03 | 0 | 0 | 0 | |||
| 6 Feb | 5859.00 | 0 | 0 | 0.11 | 0 | 0 | 0 | |||
| 5 Feb | 6037.30 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 5963.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 5857.75 | 0 | 0 | 0.15 | 0 | 0 | 0 | |||
| 1 Feb | 5845.70 | 0 | 0 | 0.31 | 0 | 0 | 0 | |||
For Polycab India Limited - strike price 6000 expiring on 24APR2025
Delta for 6000 CE is 0.04
Historical price for 6000 CE is as follows
On 9 Apr POLYCAB was trading at 5005.00. The strike last trading price was 6.7, which was -1.3 lower than the previous day. The implied volatity was 47.36, the open interest changed by -69 which decreased total open position to 1049
On 8 Apr POLYCAB was trading at 4982.00. The strike last trading price was 7.95, which was -2.15 lower than the previous day. The implied volatity was 48.29, the open interest changed by -23 which decreased total open position to 1118
On 7 Apr POLYCAB was trading at 4934.60. The strike last trading price was 9.4, which was 2.2 higher than the previous day. The implied volatity was 50.34, the open interest changed by -77 which decreased total open position to 1136
On 4 Apr POLYCAB was trading at 5040.75. The strike last trading price was 7.85, which was -4.55 lower than the previous day. The implied volatity was 40.57, the open interest changed by 95 which increased total open position to 1212
On 3 Apr POLYCAB was trading at 5203.75. The strike last trading price was 12.15, which was -10.2 lower than the previous day. The implied volatity was 36.23, the open interest changed by 155 which increased total open position to 1117
On 2 Apr POLYCAB was trading at 5285.75. The strike last trading price was 21.7, which was 10.2 higher than the previous day. The implied volatity was 37.20, the open interest changed by 40 which increased total open position to 963
On 1 Apr POLYCAB was trading at 5102.60. The strike last trading price was 11.35, which was -6.65 lower than the previous day. The implied volatity was 38.24, the open interest changed by 10 which increased total open position to 923
On 28 Mar POLYCAB was trading at 5147.95. The strike last trading price was 17.1, which was -13.6 lower than the previous day. The implied volatity was 37.28, the open interest changed by 186 which increased total open position to 913
On 27 Mar POLYCAB was trading at 5216.55. The strike last trading price was 30.65, which was 4.45 higher than the previous day. The implied volatity was 37.73, the open interest changed by -11 which decreased total open position to 728
On 26 Mar POLYCAB was trading at 5150.85. The strike last trading price was 27.2, which was -4.75 lower than the previous day. The implied volatity was 39.36, the open interest changed by 54 which increased total open position to 737
On 25 Mar POLYCAB was trading at 5152.15. The strike last trading price was 31, which was 7.65 higher than the previous day. The implied volatity was 39.86, the open interest changed by 343 which increased total open position to 668
On 24 Mar POLYCAB was trading at 5025.45. The strike last trading price was 22.35, which was -1 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Mar POLYCAB was trading at 4992.30. The strike last trading price was 22.35, which was -1 lower than the previous day. The implied volatity was 0.00, the open interest changed by 325 which increased total open position to 0
On 20 Mar POLYCAB was trading at 5083.40. The strike last trading price was 22.35, which was -398.3 lower than the previous day. The implied volatity was 35.33, the open interest changed by 324 which increased total open position to 324
On 19 Mar POLYCAB was trading at 5438.40. The strike last trading price was 420.65, which was 0 lower than the previous day. The implied volatity was 7.33, the open interest changed by 0 which decreased total open position to 0
On 26 Feb POLYCAB was trading at 5765.60. The strike last trading price was 420.65, which was 0 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0
On 25 Feb POLYCAB was trading at 5765.60. The strike last trading price was 420.65, which was 0 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0
On 24 Feb POLYCAB was trading at 5841.30. The strike last trading price was 420.65, which was 0 lower than the previous day. The implied volatity was 0.89, the open interest changed by 0 which decreased total open position to 0
On 21 Feb POLYCAB was trading at 5840.10. The strike last trading price was 420.65, which was 0 lower than the previous day. The implied volatity was 0.91, the open interest changed by 0 which decreased total open position to 0
On 20 Feb POLYCAB was trading at 5756.25. The strike last trading price was 420.65, which was 0 lower than the previous day. The implied volatity was 1.62, the open interest changed by 0 which decreased total open position to 0
On 19 Feb POLYCAB was trading at 5600.10. The strike last trading price was 420.65, which was 0 lower than the previous day. The implied volatity was 2.85, the open interest changed by 0 which decreased total open position to 0
On 18 Feb POLYCAB was trading at 5436.90. The strike last trading price was 420.65, which was 0 lower than the previous day. The implied volatity was 4.75, the open interest changed by 0 which decreased total open position to 0
On 17 Feb POLYCAB was trading at 5414.20. The strike last trading price was 420.65, which was 0 lower than the previous day. The implied volatity was 4.83, the open interest changed by 0 which decreased total open position to 0
On 14 Feb POLYCAB was trading at 5416.25. The strike last trading price was 420.65, which was 0 lower than the previous day. The implied volatity was 4.39, the open interest changed by 0 which decreased total open position to 0
On 13 Feb POLYCAB was trading at 5550.95. The strike last trading price was 420.65, which was 0 lower than the previous day. The implied volatity was 3.23, the open interest changed by 0 which decreased total open position to 0
On 12 Feb POLYCAB was trading at 5641.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.49, the open interest changed by 0 which decreased total open position to 0
On 11 Feb POLYCAB was trading at 5508.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.54, the open interest changed by 0 which decreased total open position to 0
On 10 Feb POLYCAB was trading at 5647.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.22, the open interest changed by 0 which decreased total open position to 0
On 7 Feb POLYCAB was trading at 5869.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0
On 6 Feb POLYCAB was trading at 5859.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0
On 5 Feb POLYCAB was trading at 6037.30. 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 4 Feb POLYCAB was trading at 5963.90. 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 3 Feb POLYCAB was trading at 5857.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0
On 1 Feb POLYCAB was trading at 5845.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.31, the open interest changed by 0 which decreased total open position to 0
| POLYCAB 24APR2025 6000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 5005.00 | 1012.4 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 4982.00 | 1012.4 | 50.45 | 59.28 | 3 | 1 | 122 |
| 7 Apr | 4934.60 | 961.95 | 0 | 0.00 | 0 | 3 | 0 |
| 4 Apr | 5040.75 | 961.95 | 181.95 | 56.55 | 26 | 2 | 120 |
| 3 Apr | 5203.75 | 780 | 65 | 40.83 | 14 | 4 | 118 |
| 2 Apr | 5285.75 | 715 | -139.75 | 41.02 | 6 | 2 | 114 |
| 1 Apr | 5102.60 | 854.75 | 24.65 | - | 1 | 10 | 112 |
| 28 Mar | 5147.95 | 835 | 81.15 | 28.43 | 25 | 0 | 102 |
| 27 Mar | 5216.55 | 741.1 | -26.85 | 34.56 | 42 | -1 | 102 |
| 26 Mar | 5150.85 | 767.95 | -55.2 | - | 78 | 19 | 100 |
| 25 Mar | 5152.15 | 823.15 | -82.85 | 36.56 | 132 | 71 | 81 |
| 24 Mar | 5025.45 | 905 | -1 | 0.00 | 0 | 0 | 10 |
| 21 Mar | 4992.30 | 905 | -1 | 0.00 | 0 | 0 | 10 |
| 20 Mar | 5083.40 | 905 | 235 | 47.88 | 11 | 7 | 9 |
| 19 Mar | 5438.40 | 670 | 137.6 | 48.81 | 2 | 1 | 1 |
| 26 Feb | 5765.60 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 5765.60 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 5841.30 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 5840.10 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 5756.25 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 5600.10 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 5436.90 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 5414.20 | 0 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 5416.25 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 5550.95 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 5641.30 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 5508.05 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 5647.20 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 5869.70 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 5859.00 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 6037.30 | 0 | 0 | 1.58 | 0 | 0 | 0 |
| 4 Feb | 5963.90 | 0 | 0 | 1.05 | 0 | 0 | 0 |
| 3 Feb | 5857.75 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 5845.70 | 0 | 0 | - | 0 | 0 | 0 |
For Polycab India Limited - strike price 6000 expiring on 24APR2025
Delta for 6000 PE is 0.00
Historical price for 6000 PE is as follows
On 9 Apr POLYCAB was trading at 5005.00. The strike last trading price was 1012.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Apr POLYCAB was trading at 4982.00. The strike last trading price was 1012.4, which was 50.45 higher than the previous day. The implied volatity was 59.28, the open interest changed by 1 which increased total open position to 122
On 7 Apr POLYCAB was trading at 4934.60. The strike last trading price was 961.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 4 Apr POLYCAB was trading at 5040.75. The strike last trading price was 961.95, which was 181.95 higher than the previous day. The implied volatity was 56.55, the open interest changed by 2 which increased total open position to 120
On 3 Apr POLYCAB was trading at 5203.75. The strike last trading price was 780, which was 65 higher than the previous day. The implied volatity was 40.83, the open interest changed by 4 which increased total open position to 118
On 2 Apr POLYCAB was trading at 5285.75. The strike last trading price was 715, which was -139.75 lower than the previous day. The implied volatity was 41.02, the open interest changed by 2 which increased total open position to 114
On 1 Apr POLYCAB was trading at 5102.60. The strike last trading price was 854.75, which was 24.65 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 112
On 28 Mar POLYCAB was trading at 5147.95. The strike last trading price was 835, which was 81.15 higher than the previous day. The implied volatity was 28.43, the open interest changed by 0 which decreased total open position to 102
On 27 Mar POLYCAB was trading at 5216.55. The strike last trading price was 741.1, which was -26.85 lower than the previous day. The implied volatity was 34.56, the open interest changed by -1 which decreased total open position to 102
On 26 Mar POLYCAB was trading at 5150.85. The strike last trading price was 767.95, which was -55.2 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 100
On 25 Mar POLYCAB was trading at 5152.15. The strike last trading price was 823.15, which was -82.85 lower than the previous day. The implied volatity was 36.56, the open interest changed by 71 which increased total open position to 81
On 24 Mar POLYCAB was trading at 5025.45. The strike last trading price was 905, which was -1 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 10
On 21 Mar POLYCAB was trading at 4992.30. The strike last trading price was 905, which was -1 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 10
On 20 Mar POLYCAB was trading at 5083.40. The strike last trading price was 905, which was 235 higher than the previous day. The implied volatity was 47.88, the open interest changed by 7 which increased total open position to 9
On 19 Mar POLYCAB was trading at 5438.40. The strike last trading price was 670, which was 137.6 higher than the previous day. The implied volatity was 48.81, the open interest changed by 1 which increased total open position to 1
On 26 Feb POLYCAB was trading at 5765.60. 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 25 Feb POLYCAB was trading at 5765.60. 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 Feb POLYCAB was trading at 5841.30. 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 21 Feb POLYCAB was trading at 5840.10. 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 Feb POLYCAB was trading at 5756.25. 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 19 Feb POLYCAB was trading at 5600.10. 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 18 Feb POLYCAB was trading at 5436.90. 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 Feb POLYCAB was trading at 5414.20. 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 14 Feb POLYCAB was trading at 5416.25. 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 Feb POLYCAB was trading at 5550.95. 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 12 Feb POLYCAB was trading at 5641.30. 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 11 Feb POLYCAB was trading at 5508.05. 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 10 Feb POLYCAB was trading at 5647.20. 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 7 Feb POLYCAB was trading at 5869.70. 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 Feb POLYCAB was trading at 5859.00. 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 5 Feb POLYCAB was trading at 6037.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.58, the open interest changed by 0 which decreased total open position to 0
On 4 Feb POLYCAB was trading at 5963.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.05, the open interest changed by 0 which decreased total open position to 0
On 3 Feb POLYCAB was trading at 5857.75. 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 1 Feb POLYCAB was trading at 5845.70. 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
