POLYCAB

Polycab India Limited

7194 +169.00 (2.41%)

L: 6932 H: 7214.5

Back to Option Chain

Historical option data for POLYCAB
09 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

POLYCAB 30-DEC-2025 7000 CE
Delta: 0.72 Vega: 5.76 Theta: -4.41 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	7194.00	282.6 ₹ 35,325	76.95 9618.75	22.38	1,012 1,26,500	57 7,125	169 21,125
8 Dec	7025.00	201.4 ₹ 25,175	-158.15 -19768.75	25.05	253 31,625	96 12,000	113 14,125
5 Dec	7257.00	359.55 ₹ 44,943.75	25.15 3143.75	20.22	7 875	0 0	17 2,125
4 Dec	7348.50	334.55 ₹ 41,818.75	-69.7 -8712.50	-	0 0	4 500	0 0
3 Dec	7227.00	334.55 ₹ 41,818.75	-69.7 -8712.50	20.11	5 625	0 0	13 1,625
2 Dec	7347.00	404.25 ₹ 50,531.25	-135.75 -16968.75	14.94	4 500	2 250	11 1,375
1 Dec	7401.00	540 ₹ 67,500	-25.5 -3187.50	-	0 0	0 0	0 0
28 Nov	7470.00	540 ₹ 67,500	-25.5 -3187.50	-	0 0	1 125	0 0
27 Nov	7479.00	540 ₹ 67,500	-25.5 -3187.50	-	1 125	0 0	8 1,000
26 Nov	7539.00	565.5 ₹ 70,687.5	25.5 3187.50	-	0 0	4 500	0 0
25 Nov	7439.00	565.5 ₹ 70,687.5	25.5 3187.50	28.85	10 1,250	1 125	5 625
24 Nov	7427.00	540 ₹ 67,500	-100 -12500.00	26.06	1 125	0 0	3 375
21 Nov	7521.00	640 ₹ 80,000	-161.45 -20181.25	24.19	3 375	2 250	2 250
28 Oct	7510.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	7666.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	7513.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	7518.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	7605.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	7673.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	7439.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	7578.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	7670.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	7608.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	7685.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	7730.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	7631.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	7588.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

7 Oct	7595.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	7615.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	7393.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Polycab India Limited - strike price 7000 expiring on 30DEC2025

Delta for 7000 CE is 0.72

Historical price for 7000 CE is as follows

On 9 Dec POLYCAB was trading at 7194.00. The strike last trading price was 282.6, which was 76.95 higher than the previous day. The implied volatity was 22.38, the open interest changed by 57 which increased total open position to 169

On 8 Dec POLYCAB was trading at 7025.00. The strike last trading price was 201.4, which was -158.15 lower than the previous day. The implied volatity was 25.05, the open interest changed by 96 which increased total open position to 113

On 5 Dec POLYCAB was trading at 7257.00. The strike last trading price was 359.55, which was 25.15 higher than the previous day. The implied volatity was 20.22, the open interest changed by 0 which decreased total open position to 17

On 4 Dec POLYCAB was trading at 7348.50. The strike last trading price was 334.55, which was -69.7 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 3 Dec POLYCAB was trading at 7227.00. The strike last trading price was 334.55, which was -69.7 lower than the previous day. The implied volatity was 20.11, the open interest changed by 0 which decreased total open position to 13

On 2 Dec POLYCAB was trading at 7347.00. The strike last trading price was 404.25, which was -135.75 lower than the previous day. The implied volatity was 14.94, the open interest changed by 2 which increased total open position to 11

On 1 Dec POLYCAB was trading at 7401.00. The strike last trading price was 540, which was -25.5 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 POLYCAB was trading at 7470.00. The strike last trading price was 540, which was -25.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov POLYCAB was trading at 7479.00. The strike last trading price was 540, which was -25.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 26 Nov POLYCAB was trading at 7539.00. The strike last trading price was 565.5, which was 25.5 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 25 Nov POLYCAB was trading at 7439.00. The strike last trading price was 565.5, which was 25.5 higher than the previous day. The implied volatity was 28.85, the open interest changed by 1 which increased total open position to 5

On 24 Nov POLYCAB was trading at 7427.00. The strike last trading price was 540, which was -100 lower than the previous day. The implied volatity was 26.06, the open interest changed by 0 which decreased total open position to 3

On 21 Nov POLYCAB was trading at 7521.00. The strike last trading price was 640, which was -161.45 lower than the previous day. The implied volatity was 24.19, the open interest changed by 2 which increased total open position to 2

On 28 Oct POLYCAB was trading at 7510.00. 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 27 Oct POLYCAB was trading at 7666.50. 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 Oct POLYCAB was trading at 7513.00. 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 23 Oct POLYCAB was trading at 7518.50. 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 21 Oct POLYCAB was trading at 7605.00. 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 20 Oct POLYCAB was trading at 7673.50. 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 17 Oct POLYCAB was trading at 7439.50. 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 16 Oct POLYCAB was trading at 7578.00. 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 15 Oct POLYCAB was trading at 7670.00. 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 14 Oct POLYCAB was trading at 7608.00. 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 13 Oct POLYCAB was trading at 7685.50. 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 10 Oct POLYCAB was trading at 7730.00. 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 9 Oct POLYCAB was trading at 7631.00. 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 8 Oct POLYCAB was trading at 7588.00. 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 7 Oct POLYCAB was trading at 7595.50. 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 Oct POLYCAB was trading at 7615.50. 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 3 Oct POLYCAB was trading at 7393.00. 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

POLYCAB 30DEC2025 7000 PE
Delta: -0.29 Vega: 5.91 Theta: -2.86 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	7194.00	80 ₹ 10,000	-61.7 -7712.50	24.53	2,081 2,60,125	20 2,500	655 81,875
8 Dec	7025.00	138.1 ₹ 17,262.5	86.05 10756.25	24.13	1,822 2,27,750	37 4,625	640 80,000
5 Dec	7257.00	51.95 ₹ 6,493.75	6.95 868.75	22.12	1,612 2,01,500	91 11,375	594 74,250
4 Dec	7348.50	45.95 ₹ 5,743.75	-22.3 -2787.50	22.15	1,051 1,31,375	-90 -11,250	500 62,500
3 Dec	7227.00	65 ₹ 8,125	17.05 2131.25	22.10	1,587 1,98,375	200 25,000	604 75,500
2 Dec	7347.00	47.5 ₹ 5,937.5	-0.1 -12.50	22.71	1,458 1,82,250	-131 -16,375	404 50,500
1 Dec	7401.00	47.2 ₹ 5,900	11.35 1418.75	24.36	1,312 1,64,000	-18 -2,250	535 66,875
28 Nov	7470.00	36.35 ₹ 4,543.75	4.1 512.50	23.05	707 88,375	240 30,000	554 69,250
27 Nov	7479.00	27.95 ₹ 3,493.75	2.9 362.50	21.75	537 67,125	80 10,000	314 39,250
26 Nov	7539.00	24.95 ₹ 3,118.75	-12.75 -1593.75	22.16	441 55,125	96 12,000	233 29,125
25 Nov	7439.00	39 ₹ 4,875	-7.8 -975.00	21.49	139 17,375	37 4,625	138 17,250
24 Nov	7427.00	46.1 ₹ 5,762.5	2.95 368.75	22.13	232 29,000	73 9,125	99 12,375
21 Nov	7521.00	42 ₹ 5,250	-58 -7250.00	23.89	58 7,250	26 3,250	27 3,375
28 Oct	7510.00	409.45 ₹ 51,181.25	0 0.00	-	0 0	0 0	0 0
27 Oct	7666.50	409.45 ₹ 51,181.25	0 0.00	-	0 0	0 0	0 0
24 Oct	7513.00	409.45 ₹ 51,181.25	0 0.00	-	0 0	0 0	0 0
23 Oct	7518.50	409.45 ₹ 51,181.25	0 0.00	-	0 0	0 0	0 0
21 Oct	7605.00	409.45 ₹ 51,181.25	0 0.00	-	0 0	0 0	0 0
20 Oct	7673.50	409.45 ₹ 51,181.25	0 0.00	-	0 0	0 0	0 0
17 Oct	7439.50	409.45 ₹ 51,181.25	0 0.00	-	0 0	0 0	0 0
16 Oct	7578.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	7670.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	7608.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	7685.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	7730.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	7631.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	7588.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	7595.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	7615.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	7393.00	0 ₹ 0	0 0.00	3.90	0 0	0 0	0 0

For Polycab India Limited - strike price 7000 expiring on 30DEC2025

Delta for 7000 PE is -0.29

Historical price for 7000 PE is as follows

On 9 Dec POLYCAB was trading at 7194.00. The strike last trading price was 80, which was -61.7 lower than the previous day. The implied volatity was 24.53, the open interest changed by 20 which increased total open position to 655

On 8 Dec POLYCAB was trading at 7025.00. The strike last trading price was 138.1, which was 86.05 higher than the previous day. The implied volatity was 24.13, the open interest changed by 37 which increased total open position to 640

On 5 Dec POLYCAB was trading at 7257.00. The strike last trading price was 51.95, which was 6.95 higher than the previous day. The implied volatity was 22.12, the open interest changed by 91 which increased total open position to 594

On 4 Dec POLYCAB was trading at 7348.50. The strike last trading price was 45.95, which was -22.3 lower than the previous day. The implied volatity was 22.15, the open interest changed by -90 which decreased total open position to 500

On 3 Dec POLYCAB was trading at 7227.00. The strike last trading price was 65, which was 17.05 higher than the previous day. The implied volatity was 22.10, the open interest changed by 200 which increased total open position to 604

On 2 Dec POLYCAB was trading at 7347.00. The strike last trading price was 47.5, which was -0.1 lower than the previous day. The implied volatity was 22.71, the open interest changed by -131 which decreased total open position to 404

On 1 Dec POLYCAB was trading at 7401.00. The strike last trading price was 47.2, which was 11.35 higher than the previous day. The implied volatity was 24.36, the open interest changed by -18 which decreased total open position to 535

On 28 Nov POLYCAB was trading at 7470.00. The strike last trading price was 36.35, which was 4.1 higher than the previous day. The implied volatity was 23.05, the open interest changed by 240 which increased total open position to 554

On 27 Nov POLYCAB was trading at 7479.00. The strike last trading price was 27.95, which was 2.9 higher than the previous day. The implied volatity was 21.75, the open interest changed by 80 which increased total open position to 314

On 26 Nov POLYCAB was trading at 7539.00. The strike last trading price was 24.95, which was -12.75 lower than the previous day. The implied volatity was 22.16, the open interest changed by 96 which increased total open position to 233

On 25 Nov POLYCAB was trading at 7439.00. The strike last trading price was 39, which was -7.8 lower than the previous day. The implied volatity was 21.49, the open interest changed by 37 which increased total open position to 138

On 24 Nov POLYCAB was trading at 7427.00. The strike last trading price was 46.1, which was 2.95 higher than the previous day. The implied volatity was 22.13, the open interest changed by 73 which increased total open position to 99

On 21 Nov POLYCAB was trading at 7521.00. The strike last trading price was 42, which was -58 lower than the previous day. The implied volatity was 23.89, the open interest changed by 26 which increased total open position to 27

On 28 Oct POLYCAB was trading at 7510.00. The strike last trading price was 409.45, 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 Oct POLYCAB was trading at 7666.50. The strike last trading price was 409.45, 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 Oct POLYCAB was trading at 7513.00. The strike last trading price was 409.45, 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 Oct POLYCAB was trading at 7518.50. The strike last trading price was 409.45, 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 POLYCAB was trading at 7605.00. The strike last trading price was 409.45, 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 POLYCAB was trading at 7673.50. The strike last trading price was 409.45, 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 POLYCAB was trading at 7439.50. The strike last trading price was 409.45, 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 Oct POLYCAB was trading at 7393.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.90, the open interest changed by 0 which decreased total open position to 0

Related Pages for POLYCAB

POLYCAB

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