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 7200 CE
Delta: 0.53 Vega: 6.85 Theta: -4.58 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	7194.00	159.05 ₹ 19,881.25	49.7 6212.50	21.98	2,268 2,83,500	-131 -16,375	427 53,375
8 Dec	7025.00	108 ₹ 13,500	-103.45 -12931.25	23.67	1,541 1,92,625	349 43,625	546 68,250
5 Dec	7257.00	208.25 ₹ 26,031.25	-47.95 -5993.75	18.70	1,057 1,32,125	109 13,625	199 24,875
4 Dec	7348.50	251.25 ₹ 31,406.25	44.9 5612.50	20.45	207 25,875	-28 -3,500	91 11,375
3 Dec	7227.00	209 ₹ 26,125	-77.25 -9656.25	21.05	283 35,375	93 11,625	128 16,000
2 Dec	7347.00	288 ₹ 36,000	-80.95 -10118.75	21.85	45 5,625	1 125	35 4,375
1 Dec	7401.00	368.95 ₹ 46,118.75	-61.05 -7631.25	-	0 0	0 0	0 0
28 Nov	7470.00	368.95 ₹ 46,118.75	-61.05 -7631.25	-	0 0	7 875	0 0
27 Nov	7479.00	368.95 ₹ 46,118.75	-61.05 -7631.25	12.86	20 2,500	6 750	33 4,125
26 Nov	7539.00	430 ₹ 53,750	45 5625.00	15.09	5 625	0 0	28 3,500
25 Nov	7439.00	385 ₹ 48,125	41 5125.00	23.81	20 2,500	8 1,000	27 3,375
24 Nov	7427.00	340 ₹ 42,500	-52.6 -6575.00	18.78	20 2,500	12 1,500	18 2,250
21 Nov	7521.00	392.6 ₹ 49,075	-302.9 -37862.50	-	6 750	2 250	2 250
6 Nov	7591.50	695.5 ₹ 86,937.5	0 0.00	-	0 0	0 0	0 0
4 Nov	7560.00	695.5 ₹ 86,937.5	0 0.00	-	0 0	0 0	0 0

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 7200 expiring on 30DEC2025

Delta for 7200 CE is 0.53

Historical price for 7200 CE is as follows

On 9 Dec POLYCAB was trading at 7194.00. The strike last trading price was 159.05, which was 49.7 higher than the previous day. The implied volatity was 21.98, the open interest changed by -131 which decreased total open position to 427

On 8 Dec POLYCAB was trading at 7025.00. The strike last trading price was 108, which was -103.45 lower than the previous day. The implied volatity was 23.67, the open interest changed by 349 which increased total open position to 546

On 5 Dec POLYCAB was trading at 7257.00. The strike last trading price was 208.25, which was -47.95 lower than the previous day. The implied volatity was 18.70, the open interest changed by 109 which increased total open position to 199

On 4 Dec POLYCAB was trading at 7348.50. The strike last trading price was 251.25, which was 44.9 higher than the previous day. The implied volatity was 20.45, the open interest changed by -28 which decreased total open position to 91

On 3 Dec POLYCAB was trading at 7227.00. The strike last trading price was 209, which was -77.25 lower than the previous day. The implied volatity was 21.05, the open interest changed by 93 which increased total open position to 128

On 2 Dec POLYCAB was trading at 7347.00. The strike last trading price was 288, which was -80.95 lower than the previous day. The implied volatity was 21.85, the open interest changed by 1 which increased total open position to 35

On 1 Dec POLYCAB was trading at 7401.00. The strike last trading price was 368.95, which was -61.05 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 368.95, which was -61.05 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 27 Nov POLYCAB was trading at 7479.00. The strike last trading price was 368.95, which was -61.05 lower than the previous day. The implied volatity was 12.86, the open interest changed by 6 which increased total open position to 33

On 26 Nov POLYCAB was trading at 7539.00. The strike last trading price was 430, which was 45 higher than the previous day. The implied volatity was 15.09, the open interest changed by 0 which decreased total open position to 28

On 25 Nov POLYCAB was trading at 7439.00. The strike last trading price was 385, which was 41 higher than the previous day. The implied volatity was 23.81, the open interest changed by 8 which increased total open position to 27

On 24 Nov POLYCAB was trading at 7427.00. The strike last trading price was 340, which was -52.6 lower than the previous day. The implied volatity was 18.78, the open interest changed by 12 which increased total open position to 18

On 21 Nov POLYCAB was trading at 7521.00. The strike last trading price was 392.6, which was -302.9 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 6 Nov POLYCAB was trading at 7591.50. The strike last trading price was 695.5, 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 695.5, 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 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 7200 PE
Delta: -0.47 Vega: 6.85 Theta: -2.95 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	7194.00	157 ₹ 19,625	-87.85 -10981.25	24.07	485 60,625	-26 -3,250	461 57,625
8 Dec	7025.00	217.85 ₹ 27,231.25	109.3 13662.50	19.50	1,473 1,84,125	-28 -3,500	489 61,125
5 Dec	7257.00	109.35 ₹ 13,668.75	21 2625.00	21.52	1,180 1,47,500	18 2,250	517 64,625
4 Dec	7348.50	92 ₹ 11,500	-41.95 -5243.75	20.79	410 51,250	13 1,625	502 62,750
3 Dec	7227.00	128.85 ₹ 16,106.25	36.15 4518.75	21.43	1,211 1,51,375	77 9,625	490 61,250
2 Dec	7347.00	97.2 ₹ 12,150	9.9 1237.50	22.16	672 84,000	166 20,750	415 51,875
1 Dec	7401.00	84.1 ₹ 10,512.5	18.8 2350.00	22.62	127 15,875	15 1,875	249 31,125
28 Nov	7470.00	66.2 ₹ 8,275	5.1 637.50	21.39	147 18,375	6 750	237 29,625
27 Nov	7479.00	54.05 ₹ 6,756.25	8.7 1087.50	20.29	222 27,750	57 7,125	232 29,000
26 Nov	7539.00	45.5 ₹ 5,687.5	-21.95 -2743.75	20.36	88 11,000	56 7,000	175 21,875
25 Nov	7439.00	70 ₹ 8,750	-10.65 -1331.25	19.68	194 24,250	94 11,750	121 15,125
24 Nov	7427.00	83.1 ₹ 10,387.5	-417.4 -52175.00	20.73	52 6,500	26 3,250	26 3,250
21 Nov	7521.00	500.5 ₹ 62,562.5	0 0.00	-	0 0	0 0	0 0
6 Nov	7591.50	500.5 ₹ 62,562.5	0 0.00	-	0 0	0 0	0 0
4 Nov	7560.00	500.5 ₹ 62,562.5	0 0.00	-	0 0	0 0	0 0
28 Oct	7510.00	500.5 ₹ 62,562.5	0 0.00	-	0 0	0 0	0 0
27 Oct	7666.50	500.5 ₹ 62,562.5	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	2.53	0 0	0 0	0 0

For Polycab India Limited - strike price 7200 expiring on 30DEC2025

Delta for 7200 PE is -0.47

Historical price for 7200 PE is as follows

On 9 Dec POLYCAB was trading at 7194.00. The strike last trading price was 157, which was -87.85 lower than the previous day. The implied volatity was 24.07, the open interest changed by -26 which decreased total open position to 461

On 8 Dec POLYCAB was trading at 7025.00. The strike last trading price was 217.85, which was 109.3 higher than the previous day. The implied volatity was 19.50, the open interest changed by -28 which decreased total open position to 489

On 5 Dec POLYCAB was trading at 7257.00. The strike last trading price was 109.35, which was 21 higher than the previous day. The implied volatity was 21.52, the open interest changed by 18 which increased total open position to 517

On 4 Dec POLYCAB was trading at 7348.50. The strike last trading price was 92, which was -41.95 lower than the previous day. The implied volatity was 20.79, the open interest changed by 13 which increased total open position to 502

On 3 Dec POLYCAB was trading at 7227.00. The strike last trading price was 128.85, which was 36.15 higher than the previous day. The implied volatity was 21.43, the open interest changed by 77 which increased total open position to 490

On 2 Dec POLYCAB was trading at 7347.00. The strike last trading price was 97.2, which was 9.9 higher than the previous day. The implied volatity was 22.16, the open interest changed by 166 which increased total open position to 415

On 1 Dec POLYCAB was trading at 7401.00. The strike last trading price was 84.1, which was 18.8 higher than the previous day. The implied volatity was 22.62, the open interest changed by 15 which increased total open position to 249

On 28 Nov POLYCAB was trading at 7470.00. The strike last trading price was 66.2, which was 5.1 higher than the previous day. The implied volatity was 21.39, the open interest changed by 6 which increased total open position to 237

On 27 Nov POLYCAB was trading at 7479.00. The strike last trading price was 54.05, which was 8.7 higher than the previous day. The implied volatity was 20.29, the open interest changed by 57 which increased total open position to 232

On 26 Nov POLYCAB was trading at 7539.00. The strike last trading price was 45.5, which was -21.95 lower than the previous day. The implied volatity was 20.36, the open interest changed by 56 which increased total open position to 175

On 25 Nov POLYCAB was trading at 7439.00. The strike last trading price was 70, which was -10.65 lower than the previous day. The implied volatity was 19.68, the open interest changed by 94 which increased total open position to 121

On 24 Nov POLYCAB was trading at 7427.00. The strike last trading price was 83.1, which was -417.4 lower than the previous day. The implied volatity was 20.73, the open interest changed by 26 which increased total open position to 26

On 21 Nov POLYCAB was trading at 7521.00. The strike last trading price was 500.5, 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 500.5, 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 500.5, 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 Oct POLYCAB was trading at 7510.00. The strike last trading price was 500.5, 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 500.5, 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 2.53, 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