POLYCAB

Polycab India Limited

7257 -91.50 (-1.25%)

L: 7171 H: 7336

Back to Option Chain

Historical option data for POLYCAB
05 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 7400 CE
Delta: 0.42 Vega: 7.44 Theta: -3.60 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

5 Dec	7257.00	106.75 ₹ 13,343.75	-39.2 -4900.00	18.74	1,852 2,31,500	68 8,500	555 69,375
4 Dec	7348.50	137.9 ₹ 17,237.5	24.95 3118.75	19.95	1,466 1,83,250	22 2,750	478 59,750
3 Dec	7227.00	114.3 ₹ 14,287.5	-56.35 -7043.75	20.95	1,099 1,37,375	185 23,125	452 56,500
2 Dec	7347.00	170 ₹ 21,250	-25.75 -3218.75	21.30	1,082 1,35,250	80 10,000	274 34,250
1 Dec	7401.00	193.15 ₹ 24,143.75	-38.65 -4831.25	19.57	245 30,625	101 12,625	194 24,250
28 Nov	7470.00	233.7 ₹ 29,212.5	3 375.00	18.76	40 5,000	1 125	94 11,750
27 Nov	7479.00	246 ₹ 30,750	-40.95 -5118.75	17.47	177 22,125	38 4,750	94 11,750
26 Nov	7539.00	286.65 ₹ 35,831.25	72.45 9056.25	17.37	35 4,375	3 375	58 7,250
25 Nov	7439.00	210 ₹ 26,250	-6.25 -781.25	17.97	146 18,250	-4 -500	55 6,875
24 Nov	7427.00	210.7 ₹ 26,337.5	-389.35 -48668.75	18.58	85 10,625	61 7,625	61 7,625
21 Nov	7521.00	600.05 ₹ 75,006.25	0 0.00	-	0 0	0 0	0 0
18 Nov	7661.00	600.05 ₹ 75,006.25	0 0.00	-	0 0	0 0	0 0
17 Nov	7683.00	600.05 ₹ 75,006.25	0 0.00	-	0 0	0 0	0 0
6 Nov	7591.50	600.05 ₹ 75,006.25	0 0.00	-	0 0	0 0	0 0
4 Nov	7560.00	600.05 ₹ 75,006.25	0 0.00	-	0 0	0 0	0 0
31 Oct	7704.00	600.05 ₹ 75,006.25	0 0.00	-	0 0	0 0	0 0
30 Oct	7845.00	600.05 ₹ 75,006.25	0 0.00	-	0 0	0 0	0 0
29 Oct	7735.50	600.05 ₹ 75,006.25	0 0.00	-	0 0	0 0	0 0
28 Oct	7510.00	600.05 ₹ 75,006.25	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 7400 expiring on 30DEC2025

Delta for 7400 CE is 0.42

Historical price for 7400 CE is as follows

On 5 Dec POLYCAB was trading at 7257.00. The strike last trading price was 106.75, which was -39.2 lower than the previous day. The implied volatity was 18.74, the open interest changed by 68 which increased total open position to 555

On 4 Dec POLYCAB was trading at 7348.50. The strike last trading price was 137.9, which was 24.95 higher than the previous day. The implied volatity was 19.95, the open interest changed by 22 which increased total open position to 478

On 3 Dec POLYCAB was trading at 7227.00. The strike last trading price was 114.3, which was -56.35 lower than the previous day. The implied volatity was 20.95, the open interest changed by 185 which increased total open position to 452

On 2 Dec POLYCAB was trading at 7347.00. The strike last trading price was 170, which was -25.75 lower than the previous day. The implied volatity was 21.30, the open interest changed by 80 which increased total open position to 274

On 1 Dec POLYCAB was trading at 7401.00. The strike last trading price was 193.15, which was -38.65 lower than the previous day. The implied volatity was 19.57, the open interest changed by 101 which increased total open position to 194

On 28 Nov POLYCAB was trading at 7470.00. The strike last trading price was 233.7, which was 3 higher than the previous day. The implied volatity was 18.76, the open interest changed by 1 which increased total open position to 94

On 27 Nov POLYCAB was trading at 7479.00. The strike last trading price was 246, which was -40.95 lower than the previous day. The implied volatity was 17.47, the open interest changed by 38 which increased total open position to 94

On 26 Nov POLYCAB was trading at 7539.00. The strike last trading price was 286.65, which was 72.45 higher than the previous day. The implied volatity was 17.37, the open interest changed by 3 which increased total open position to 58

On 25 Nov POLYCAB was trading at 7439.00. The strike last trading price was 210, which was -6.25 lower than the previous day. The implied volatity was 17.97, the open interest changed by -4 which decreased total open position to 55

On 24 Nov POLYCAB was trading at 7427.00. The strike last trading price was 210.7, which was -389.35 lower than the previous day. The implied volatity was 18.58, the open interest changed by 61 which increased total open position to 61

On 21 Nov POLYCAB was trading at 7521.00. The strike last trading price was 600.05, 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 Nov POLYCAB was trading at 7661.00. The strike last trading price was 600.05, 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 Nov POLYCAB was trading at 7683.00. The strike last trading price was 600.05, 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 600.05, 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 600.05, 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 31 Oct POLYCAB was trading at 7704.00. The strike last trading price was 600.05, 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 30 Oct POLYCAB was trading at 7845.00. The strike last trading price was 600.05, 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 29 Oct POLYCAB was trading at 7735.50. The strike last trading price was 600.05, 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 600.05, 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 7400 PE
Delta: -0.57 Vega: 7.49 Theta: -2.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	7257.00	206.55 ₹ 25,818.75	39.3 4912.50	21.46	178 22,250	6 750	331 41,375
4 Dec	7348.50	181.3 ₹ 22,662.5	-55.15 -6893.75	20.78	331 41,375	-20 -2,500	325 40,625
3 Dec	7227.00	245.1 ₹ 30,637.5	72.05 9006.25	22.96	339 42,375	-33 -4,125	344 43,000
2 Dec	7347.00	172.3 ₹ 21,537.5	16.15 2018.75	20.91	907 1,13,375	-67 -8,375	373 46,625
1 Dec	7401.00	159.7 ₹ 19,962.5	38.6 4825.00	22.63	689 86,125	8 1,000	437 54,625
28 Nov	7470.00	124 ₹ 15,500	11.55 1443.75	20.54	205 25,625	29 3,625	431 53,875
27 Nov	7479.00	104.7 ₹ 13,087.5	14.8 1850.00	19.32	838 1,04,750	111 13,875	403 50,375
26 Nov	7539.00	89 ₹ 11,125	-40.45 -5056.25	19.38	520 65,000	127 15,875	297 37,125
25 Nov	7439.00	135 ₹ 16,875	-12.6 -1575.00	19.16	326 40,750	47 5,875	162 20,250
24 Nov	7427.00	147.8 ₹ 18,475	-454.2 -56775.00	19.76	184 23,000	112 14,000	112 14,000
21 Nov	7521.00	602 ₹ 75,250	0 0.00	-	0 0	0 0	0 0
18 Nov	7661.00	602 ₹ 75,250	0 0.00	-	0 0	0 0	0 0
17 Nov	7683.00	602 ₹ 75,250	0 0.00	3.46	0 0	0 0	0 0
6 Nov	7591.50	602 ₹ 75,250	0 0.00	-	0 0	0 0	0 0
4 Nov	7560.00	602 ₹ 75,250	0 0.00	-	0 0	0 0	0 0
31 Oct	7704.00	602 ₹ 75,250	0 0.00	-	0 0	0 0	0 0
30 Oct	7845.00	602 ₹ 75,250	0 0.00	-	0 0	0 0	0 0
29 Oct	7735.50	602 ₹ 75,250	0 0.00	3.61	0 0	0 0	0 0
28 Oct	7510.00	602 ₹ 75,250	0 0.00	-	0 0	0 0	0 0
27 Oct	7666.50	602 ₹ 75,250	0 0.00	-	0 0	0 0	0 0
24 Oct	7513.00	602 ₹ 75,250	0 0.00	-	0 0	0 0	0 0
23 Oct	7518.50	602 ₹ 75,250	0 0.00	-	0 0	0 0	0 0
21 Oct	7605.00	602 ₹ 75,250	0 0.00	-	0 0	0 0	0 0
20 Oct	7673.50	602 ₹ 75,250	0 0.00	-	0 0	0 0	0 0
17 Oct	7439.50	602 ₹ 75,250	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	1.23	0 0	0 0	0 0

For Polycab India Limited - strike price 7400 expiring on 30DEC2025

Delta for 7400 PE is -0.57

Historical price for 7400 PE is as follows

On 5 Dec POLYCAB was trading at 7257.00. The strike last trading price was 206.55, which was 39.3 higher than the previous day. The implied volatity was 21.46, the open interest changed by 6 which increased total open position to 331

On 4 Dec POLYCAB was trading at 7348.50. The strike last trading price was 181.3, which was -55.15 lower than the previous day. The implied volatity was 20.78, the open interest changed by -20 which decreased total open position to 325

On 3 Dec POLYCAB was trading at 7227.00. The strike last trading price was 245.1, which was 72.05 higher than the previous day. The implied volatity was 22.96, the open interest changed by -33 which decreased total open position to 344

On 2 Dec POLYCAB was trading at 7347.00. The strike last trading price was 172.3, which was 16.15 higher than the previous day. The implied volatity was 20.91, the open interest changed by -67 which decreased total open position to 373

On 1 Dec POLYCAB was trading at 7401.00. The strike last trading price was 159.7, which was 38.6 higher than the previous day. The implied volatity was 22.63, the open interest changed by 8 which increased total open position to 437

On 28 Nov POLYCAB was trading at 7470.00. The strike last trading price was 124, which was 11.55 higher than the previous day. The implied volatity was 20.54, the open interest changed by 29 which increased total open position to 431

On 27 Nov POLYCAB was trading at 7479.00. The strike last trading price was 104.7, which was 14.8 higher than the previous day. The implied volatity was 19.32, the open interest changed by 111 which increased total open position to 403

On 26 Nov POLYCAB was trading at 7539.00. The strike last trading price was 89, which was -40.45 lower than the previous day. The implied volatity was 19.38, the open interest changed by 127 which increased total open position to 297

On 25 Nov POLYCAB was trading at 7439.00. The strike last trading price was 135, which was -12.6 lower than the previous day. The implied volatity was 19.16, the open interest changed by 47 which increased total open position to 162

On 24 Nov POLYCAB was trading at 7427.00. The strike last trading price was 147.8, which was -454.2 lower than the previous day. The implied volatity was 19.76, the open interest changed by 112 which increased total open position to 112

On 21 Nov POLYCAB was trading at 7521.00. The strike last trading price was 602, 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 Nov POLYCAB was trading at 7661.00. The strike last trading price was 602, 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 Nov POLYCAB was trading at 7683.00. The strike last trading price was 602, which was 0 lower than the previous day. The implied volatity was 3.46, 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 602, 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 602, 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 31 Oct POLYCAB was trading at 7704.00. The strike last trading price was 602, 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 30 Oct POLYCAB was trading at 7845.00. The strike last trading price was 602, 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 29 Oct POLYCAB was trading at 7735.50. The strike last trading price was 602, which was 0 lower than the previous day. The implied volatity was 3.61, 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 602, 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 602, 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 602, 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 602, 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 602, 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 602, 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 602, 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 1.23, 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