POLYCAB

Polycab India Limited

7079.5 -282.00 (-3.83%)

L: 7031 H: 7341

Back to Option Chain

Historical option data for POLYCAB
17 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 7100 CE
Delta: 0.49 Vega: 5.31 Theta: -5.96 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

17 Dec	7079.50	123.95 ₹ 15,493.75	-202.6 -25325.00	24.66	5,508 6,88,500	590 73,750	698 87,250
16 Dec	7361.50	330.35 ₹ 41,293.75	26.75 3343.75	33.49	14 1,750	-2 -250	108 13,500
15 Dec	7339.50	304.95 ₹ 38,118.75	39.3 4912.50	22.88	21 2,625	-10 -1,250	112 14,000
12 Dec	7276.50	280 ₹ 35,000	36.6 4575.00	21.82	70 8,750	-11 -1,375	122 15,250
11 Dec	7218.50	236.65 ₹ 29,581.25	45.35 5668.75	22.64	159 19,875	-10 -1,250	133 16,625
10 Dec	7139.00	189 ₹ 23,625	-39.25 -4906.25	23.84	268 33,500	3 375	144 18,000
9 Dec	7194.00	222 ₹ 27,750	72.6 9075.00	23.12	1,643 2,05,375	-111 -13,875	146 18,250
8 Dec	7025.00	151.95 ₹ 18,993.75	-123.9 -15487.50	25.00	801 1,00,125	237 29,625	260 32,500
5 Dec	7257.00	282 ₹ 35,250	-288 -36000.00	19.77	63 7,875	23 2,875	27 3,375
4 Dec	7348.50	570 ₹ 71,250	-50 -6250.00	-	0 0	0 0	0 0
3 Dec	7227.00	570 ₹ 71,250	-50 -6250.00	-	0 0	0 0	0 0
2 Dec	7347.00	570 ₹ 71,250	-50 -6250.00	-	0 0	0 0	0 0
1 Dec	7401.00	570 ₹ 71,250	-50 -6250.00	-	0 0	0 0	0 0
28 Nov	7470.00	570 ₹ 71,250	-50 -6250.00	-	0 0	0 0	0 0
27 Nov	7479.00	570 ₹ 71,250	-50 -6250.00	-	0 0	0 0	0 0
26 Nov	7539.00	570 ₹ 71,250	-50 -6250.00	-	0 0	0 0	0 0
25 Nov	7439.00	570 ₹ 71,250	-50 -6250.00	-	0 0	0 0	0 0
24 Nov	7427.00	570 ₹ 71,250	-50 -6250.00	-	0 0	1 125	0 0
21 Nov	7521.00	570 ₹ 71,250	-50 -6250.00	24.38	1 125	0 0	3 375
6 Nov	7591.50	766.9 ₹ 95,862.5	0 0.00	-	0 0	0 0	0 0
4 Nov	7560.00	766.9 ₹ 95,862.5	0 0.00	-	0 0	0 0	0 0

For Polycab India Limited - strike price 7100 expiring on 30DEC2025

Delta for 7100 CE is 0.49

Historical price for 7100 CE is as follows

On 17 Dec POLYCAB was trading at 7079.50. The strike last trading price was 123.95, which was -202.6 lower than the previous day. The implied volatity was 24.66, the open interest changed by 590 which increased total open position to 698

On 16 Dec POLYCAB was trading at 7361.50. The strike last trading price was 330.35, which was 26.75 higher than the previous day. The implied volatity was 33.49, the open interest changed by -2 which decreased total open position to 108

On 15 Dec POLYCAB was trading at 7339.50. The strike last trading price was 304.95, which was 39.3 higher than the previous day. The implied volatity was 22.88, the open interest changed by -10 which decreased total open position to 112

On 12 Dec POLYCAB was trading at 7276.50. The strike last trading price was 280, which was 36.6 higher than the previous day. The implied volatity was 21.82, the open interest changed by -11 which decreased total open position to 122

On 11 Dec POLYCAB was trading at 7218.50. The strike last trading price was 236.65, which was 45.35 higher than the previous day. The implied volatity was 22.64, the open interest changed by -10 which decreased total open position to 133

On 10 Dec POLYCAB was trading at 7139.00. The strike last trading price was 189, which was -39.25 lower than the previous day. The implied volatity was 23.84, the open interest changed by 3 which increased total open position to 144

On 9 Dec POLYCAB was trading at 7194.00. The strike last trading price was 222, which was 72.6 higher than the previous day. The implied volatity was 23.12, the open interest changed by -111 which decreased total open position to 146

On 8 Dec POLYCAB was trading at 7025.00. The strike last trading price was 151.95, which was -123.9 lower than the previous day. The implied volatity was 25.00, the open interest changed by 237 which increased total open position to 260

On 5 Dec POLYCAB was trading at 7257.00. The strike last trading price was 282, which was -288 lower than the previous day. The implied volatity was 19.77, the open interest changed by 23 which increased total open position to 27

On 4 Dec POLYCAB was trading at 7348.50. The strike last trading price was 570, which was -50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec POLYCAB was trading at 7227.00. The strike last trading price was 570, which was -50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec POLYCAB was trading at 7347.00. The strike last trading price was 570, which was -50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec POLYCAB was trading at 7401.00. The strike last trading price was 570, which was -50 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 570, which was -50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov POLYCAB was trading at 7479.00. The strike last trading price was 570, which was -50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov POLYCAB was trading at 7539.00. The strike last trading price was 570, which was -50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov POLYCAB was trading at 7439.00. The strike last trading price was 570, which was -50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov POLYCAB was trading at 7427.00. The strike last trading price was 570, which was -50 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov POLYCAB was trading at 7521.00. The strike last trading price was 570, which was -50 lower than the previous day. The implied volatity was 24.38, the open interest changed by 0 which decreased total open position to 3

On 6 Nov POLYCAB was trading at 7591.50. The strike last trading price was 766.9, 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 Nov POLYCAB was trading at 7560.00. The strike last trading price was 766.9, 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 7100 PE
Delta: -0.51 Vega: 5.31 Theta: -3.92 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	7079.50	136.1 ₹ 17,012.5	96.9 12112.50	24.17	9,820 12,27,500	196 24,500	562 70,250
16 Dec	7361.50	50.6 ₹ 6,325	7.8 975.00	24.58	288 36,000	27 3,375	376 47,000
15 Dec	7339.50	42.5 ₹ 5,312.5	-19.25 -2406.25	23.27	373 46,625	19 2,375	364 45,500
12 Dec	7276.50	59.85 ₹ 7,481.25	-32.2 -4025.00	22.21	506 63,250	-12 -1,500	345 43,125
11 Dec	7218.50	87.15 ₹ 10,893.75	-47.95 -5993.75	23.37	840 1,05,000	76 9,500	358 44,750
10 Dec	7139.00	140.45 ₹ 17,556.25	32.25 4031.25	26.64	495 61,875	0 0	282 35,250
9 Dec	7194.00	108.7 ₹ 13,587.5	-80.05 -10006.25	23.49	993 1,24,125	76 9,500	284 35,500
8 Dec	7025.00	196.35 ₹ 24,543.75	119.05 14881.25	25.31	1,060 1,32,500	84 10,500	210 26,250
5 Dec	7257.00	74 ₹ 9,250	10.3 1287.50	21.42	256 32,000	16 2,000	125 15,625
4 Dec	7348.50	64.35 ₹ 8,043.75	-32.1 -4012.50	21.27	211 26,375	20 2,500	112 14,000
3 Dec	7227.00	95 ₹ 11,875	27.25 3406.25	22.07	208 26,000	71 8,875	91 11,375
2 Dec	7347.00	70.2 ₹ 8,775	-212.2 -26525.00	22.63	38 4,750	15 1,875	15 1,875
1 Dec	7401.00	282.4 ₹ 35,300	0 0.00	4.27	0 0	0 0	0 0
28 Nov	7470.00	282.4 ₹ 35,300	0 0.00	4.85	0 0	0 0	0 0
27 Nov	7479.00	282.4 ₹ 35,300	0 0.00	5.05	0 0	0 0	0 0
26 Nov	7539.00	282.4 ₹ 35,300	0 0.00	5.51	0 0	0 0	0 0
25 Nov	7439.00	282.4 ₹ 35,300	0 0.00	4.18	0 0	0 0	0 0
24 Nov	7427.00	282.4 ₹ 35,300	0 0.00	4.00	0 0	0 0	0 0
21 Nov	7521.00	282.4 ₹ 35,300	0 0.00	-	0 0	0 0	0 0
6 Nov	7591.50	282.4 ₹ 35,300	0 0.00	5.14	0 0	0 0	0 0
4 Nov	7560.00	282.4 ₹ 35,300	0 0.00	4.95	0 0	0 0	0 0

For Polycab India Limited - strike price 7100 expiring on 30DEC2025

Delta for 7100 PE is -0.51

Historical price for 7100 PE is as follows

On 17 Dec POLYCAB was trading at 7079.50. The strike last trading price was 136.1, which was 96.9 higher than the previous day. The implied volatity was 24.17, the open interest changed by 196 which increased total open position to 562

On 16 Dec POLYCAB was trading at 7361.50. The strike last trading price was 50.6, which was 7.8 higher than the previous day. The implied volatity was 24.58, the open interest changed by 27 which increased total open position to 376

On 15 Dec POLYCAB was trading at 7339.50. The strike last trading price was 42.5, which was -19.25 lower than the previous day. The implied volatity was 23.27, the open interest changed by 19 which increased total open position to 364

On 12 Dec POLYCAB was trading at 7276.50. The strike last trading price was 59.85, which was -32.2 lower than the previous day. The implied volatity was 22.21, the open interest changed by -12 which decreased total open position to 345

On 11 Dec POLYCAB was trading at 7218.50. The strike last trading price was 87.15, which was -47.95 lower than the previous day. The implied volatity was 23.37, the open interest changed by 76 which increased total open position to 358

On 10 Dec POLYCAB was trading at 7139.00. The strike last trading price was 140.45, which was 32.25 higher than the previous day. The implied volatity was 26.64, the open interest changed by 0 which decreased total open position to 282

On 9 Dec POLYCAB was trading at 7194.00. The strike last trading price was 108.7, which was -80.05 lower than the previous day. The implied volatity was 23.49, the open interest changed by 76 which increased total open position to 284

On 8 Dec POLYCAB was trading at 7025.00. The strike last trading price was 196.35, which was 119.05 higher than the previous day. The implied volatity was 25.31, the open interest changed by 84 which increased total open position to 210

On 5 Dec POLYCAB was trading at 7257.00. The strike last trading price was 74, which was 10.3 higher than the previous day. The implied volatity was 21.42, the open interest changed by 16 which increased total open position to 125

On 4 Dec POLYCAB was trading at 7348.50. The strike last trading price was 64.35, which was -32.1 lower than the previous day. The implied volatity was 21.27, the open interest changed by 20 which increased total open position to 112

On 3 Dec POLYCAB was trading at 7227.00. The strike last trading price was 95, which was 27.25 higher than the previous day. The implied volatity was 22.07, the open interest changed by 71 which increased total open position to 91

On 2 Dec POLYCAB was trading at 7347.00. The strike last trading price was 70.2, which was -212.2 lower than the previous day. The implied volatity was 22.63, the open interest changed by 15 which increased total open position to 15

On 1 Dec POLYCAB was trading at 7401.00. The strike last trading price was 282.4, which was 0 lower than the previous day. The implied volatity was 4.27, 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 282.4, which was 0 lower than the previous day. The implied volatity was 4.85, the open interest changed by 0 which decreased total open position to 0

On 27 Nov POLYCAB was trading at 7479.00. The strike last trading price was 282.4, which was 0 lower than the previous day. The implied volatity was 5.05, the open interest changed by 0 which decreased total open position to 0

On 26 Nov POLYCAB was trading at 7539.00. The strike last trading price was 282.4, which was 0 lower than the previous day. The implied volatity was 5.51, the open interest changed by 0 which decreased total open position to 0

On 25 Nov POLYCAB was trading at 7439.00. The strike last trading price was 282.4, which was 0 lower than the previous day. The implied volatity was 4.18, the open interest changed by 0 which decreased total open position to 0

On 24 Nov POLYCAB was trading at 7427.00. The strike last trading price was 282.4, which was 0 lower than the previous day. The implied volatity was 4.00, the open interest changed by 0 which decreased total open position to 0

On 21 Nov POLYCAB was trading at 7521.00. The strike last trading price was 282.4, 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 6 Nov POLYCAB was trading at 7591.50. The strike last trading price was 282.4, which was 0 lower than the previous day. The implied volatity was 5.14, the open interest changed by 0 which decreased total open position to 0

On 4 Nov POLYCAB was trading at 7560.00. The strike last trading price was 282.4, which was 0 lower than the previous day. The implied volatity was 4.95, 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