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 7500 CE
Delta: 0.25 Vega: 5.49 Theta: -3.50 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	7194.00	58.25 ₹ 7,281.25	18.5 2312.50	23.09	1,550 1,93,750	-113 -14,125	1,145 1,43,125
8 Dec	7025.00	37.5 ₹ 4,687.5	-37.35 -4668.75	24.98	1,798 2,24,750	282 35,250	1,261 1,57,625
5 Dec	7257.00	70.2 ₹ 8,775	-37.05 -4631.25	18.49	1,361 1,70,125	131 16,375	980 1,22,500
4 Dec	7348.50	100.65 ₹ 12,581.25	19.7 2462.50	20.32	1,133 1,41,625	-31 -3,875	850 1,06,250
3 Dec	7227.00	83.5 ₹ 10,437.5	-42.7 -5337.50	21.32	986 1,23,250	101 12,625	886 1,10,750
2 Dec	7347.00	125 ₹ 15,625	-22.85 -2856.25	21.10	1,567 1,95,875	45 5,625	788 98,500
1 Dec	7401.00	147 ₹ 18,375	-25.4 -3175.00	19.96	1,801 2,25,125	205 25,625	744 93,000
28 Nov	7470.00	172 ₹ 21,500	-5.25 -656.25	18.07	1,307 1,63,375	134 16,750	541 67,625
27 Nov	7479.00	185 ₹ 23,125	-29.55 -3693.75	17.27	1,280 1,60,000	158 19,750	416 52,000
26 Nov	7539.00	216.05 ₹ 27,006.25	46.65 5831.25	16.67	760 95,000	-31 -3,875	258 32,250
25 Nov	7439.00	157 ₹ 19,625	-8.95 -1118.75	17.85	1,016 1,27,000	111 13,875	282 35,250
24 Nov	7427.00	169.75 ₹ 21,218.75	-65.45 -8181.25	19.61	403 50,375	162 20,250	172 21,500
21 Nov	7521.00	240 ₹ 30,000	-305.75 -38218.75	18.96	36 4,500	9 1,125	9 1,125
18 Nov	7661.00	545.75 ₹ 68,218.75	0 0.00	-	0 0	0 0	0 0

17 Nov	7683.00	545.75 ₹ 68,218.75	0 0.00	-	0 0	0 0	0 0
6 Nov	7591.50	545.75 ₹ 68,218.75	0 0.00	-	0 0	0 0	0 0
4 Nov	7560.00	545.75 ₹ 68,218.75	0 0.00	-	0 0	0 0	0 0
31 Oct	7704.00	545.75 ₹ 68,218.75	0 0.00	-	0 0	0 0	0 0
30 Oct	7845.00	545.75 ₹ 68,218.75	0 0.00	-	0 0	0 0	0 0
29 Oct	7735.50	545.75 ₹ 68,218.75	0 0.00	-	0 0	0 0	0 0

For Polycab India Limited - strike price 7500 expiring on 30DEC2025

Delta for 7500 CE is 0.25

Historical price for 7500 CE is as follows

On 9 Dec POLYCAB was trading at 7194.00. The strike last trading price was 58.25, which was 18.5 higher than the previous day. The implied volatity was 23.09, the open interest changed by -113 which decreased total open position to 1145

On 8 Dec POLYCAB was trading at 7025.00. The strike last trading price was 37.5, which was -37.35 lower than the previous day. The implied volatity was 24.98, the open interest changed by 282 which increased total open position to 1261

On 5 Dec POLYCAB was trading at 7257.00. The strike last trading price was 70.2, which was -37.05 lower than the previous day. The implied volatity was 18.49, the open interest changed by 131 which increased total open position to 980

On 4 Dec POLYCAB was trading at 7348.50. The strike last trading price was 100.65, which was 19.7 higher than the previous day. The implied volatity was 20.32, the open interest changed by -31 which decreased total open position to 850

On 3 Dec POLYCAB was trading at 7227.00. The strike last trading price was 83.5, which was -42.7 lower than the previous day. The implied volatity was 21.32, the open interest changed by 101 which increased total open position to 886

On 2 Dec POLYCAB was trading at 7347.00. The strike last trading price was 125, which was -22.85 lower than the previous day. The implied volatity was 21.10, the open interest changed by 45 which increased total open position to 788

On 1 Dec POLYCAB was trading at 7401.00. The strike last trading price was 147, which was -25.4 lower than the previous day. The implied volatity was 19.96, the open interest changed by 205 which increased total open position to 744

On 28 Nov POLYCAB was trading at 7470.00. The strike last trading price was 172, which was -5.25 lower than the previous day. The implied volatity was 18.07, the open interest changed by 134 which increased total open position to 541

On 27 Nov POLYCAB was trading at 7479.00. The strike last trading price was 185, which was -29.55 lower than the previous day. The implied volatity was 17.27, the open interest changed by 158 which increased total open position to 416

On 26 Nov POLYCAB was trading at 7539.00. The strike last trading price was 216.05, which was 46.65 higher than the previous day. The implied volatity was 16.67, the open interest changed by -31 which decreased total open position to 258

On 25 Nov POLYCAB was trading at 7439.00. The strike last trading price was 157, which was -8.95 lower than the previous day. The implied volatity was 17.85, the open interest changed by 111 which increased total open position to 282

On 24 Nov POLYCAB was trading at 7427.00. The strike last trading price was 169.75, which was -65.45 lower than the previous day. The implied volatity was 19.61, the open interest changed by 162 which increased total open position to 172

On 21 Nov POLYCAB was trading at 7521.00. The strike last trading price was 240, which was -305.75 lower than the previous day. The implied volatity was 18.96, the open interest changed by 9 which increased total open position to 9

On 18 Nov POLYCAB was trading at 7661.00. The strike last trading price was 545.75, 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 545.75, 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 545.75, 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 545.75, 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 545.75, 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 545.75, 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 545.75, 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 7500 PE
Delta: -0.80 Vega: 4.89 Theta: -0.56 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	7194.00	318.75 ₹ 39,843.75	-156.3 -19537.50	18.97	63 7,875	-5 -625	342 42,750
8 Dec	7025.00	504.4 ₹ 63,050	238.8 29850.00	30.66	51 6,375	-18 -2,250	348 43,500
5 Dec	7257.00	265.6 ₹ 33,200	38 4750.00	20.91	62 7,750	-13 -1,625	367 45,875
4 Dec	7348.50	244.7 ₹ 30,587.5	-60.95 -7618.75	21.37	125 15,625	-16 -2,000	381 47,625
3 Dec	7227.00	307.6 ₹ 38,450	79.95 9993.75	22.65	300 37,500	-95 -11,875	398 49,750
2 Dec	7347.00	226.9 ₹ 28,362.5	22.2 2775.00	20.75	583 72,875	-110 -13,750	494 61,750
1 Dec	7401.00	210.3 ₹ 26,287.5	45.6 5700.00	22.69	580 72,500	-12 -1,500	603 75,375
28 Nov	7470.00	165 ₹ 20,625	13.55 1693.75	20.17	440 55,000	42 5,250	615 76,875
27 Nov	7479.00	133.55 ₹ 16,693.75	7.65 956.25	17.95	1,208 1,51,000	69 8,625	574 71,750
26 Nov	7539.00	124 ₹ 15,500	-50.5 -6312.50	19.24	1,012 1,26,500	64 8,000	508 63,500
25 Nov	7439.00	180.6 ₹ 22,575	-19.55 -2443.75	18.96	852 1,06,500	195 24,375	441 55,125
24 Nov	7427.00	203.7 ₹ 25,462.5	38.2 4775.00	20.54	760 95,000	174 21,750	235 29,375
21 Nov	7521.00	156 ₹ 19,500	-301.1 -37637.50	20.82	128 16,000	62 7,750	62 7,750
18 Nov	7661.00	457.1 ₹ 57,137.5	0 0.00	2.39	0 0	0 0	0 0
17 Nov	7683.00	457.1 ₹ 57,137.5	0 0.00	2.52	0 0	0 0	0 0
6 Nov	7591.50	457.1 ₹ 57,137.5	0 0.00	1.81	0 0	0 0	0 0
4 Nov	7560.00	457.1 ₹ 57,137.5	0 0.00	-	0 0	0 0	0 0
31 Oct	7704.00	457.1 ₹ 57,137.5	0 0.00	-	0 0	0 0	0 0
30 Oct	7845.00	457.1 ₹ 57,137.5	0 0.00	-	0 0	0 0	0 0
29 Oct	7735.50	457.1 ₹ 57,137.5	0 0.00	2.83	0 0	0 0	0 0

For Polycab India Limited - strike price 7500 expiring on 30DEC2025

Delta for 7500 PE is -0.80

Historical price for 7500 PE is as follows

On 9 Dec POLYCAB was trading at 7194.00. The strike last trading price was 318.75, which was -156.3 lower than the previous day. The implied volatity was 18.97, the open interest changed by -5 which decreased total open position to 342

On 8 Dec POLYCAB was trading at 7025.00. The strike last trading price was 504.4, which was 238.8 higher than the previous day. The implied volatity was 30.66, the open interest changed by -18 which decreased total open position to 348

On 5 Dec POLYCAB was trading at 7257.00. The strike last trading price was 265.6, which was 38 higher than the previous day. The implied volatity was 20.91, the open interest changed by -13 which decreased total open position to 367

On 4 Dec POLYCAB was trading at 7348.50. The strike last trading price was 244.7, which was -60.95 lower than the previous day. The implied volatity was 21.37, the open interest changed by -16 which decreased total open position to 381

On 3 Dec POLYCAB was trading at 7227.00. The strike last trading price was 307.6, which was 79.95 higher than the previous day. The implied volatity was 22.65, the open interest changed by -95 which decreased total open position to 398

On 2 Dec POLYCAB was trading at 7347.00. The strike last trading price was 226.9, which was 22.2 higher than the previous day. The implied volatity was 20.75, the open interest changed by -110 which decreased total open position to 494

On 1 Dec POLYCAB was trading at 7401.00. The strike last trading price was 210.3, which was 45.6 higher than the previous day. The implied volatity was 22.69, the open interest changed by -12 which decreased total open position to 603

On 28 Nov POLYCAB was trading at 7470.00. The strike last trading price was 165, which was 13.55 higher than the previous day. The implied volatity was 20.17, the open interest changed by 42 which increased total open position to 615

On 27 Nov POLYCAB was trading at 7479.00. The strike last trading price was 133.55, which was 7.65 higher than the previous day. The implied volatity was 17.95, the open interest changed by 69 which increased total open position to 574

On 26 Nov POLYCAB was trading at 7539.00. The strike last trading price was 124, which was -50.5 lower than the previous day. The implied volatity was 19.24, the open interest changed by 64 which increased total open position to 508

On 25 Nov POLYCAB was trading at 7439.00. The strike last trading price was 180.6, which was -19.55 lower than the previous day. The implied volatity was 18.96, the open interest changed by 195 which increased total open position to 441

On 24 Nov POLYCAB was trading at 7427.00. The strike last trading price was 203.7, which was 38.2 higher than the previous day. The implied volatity was 20.54, the open interest changed by 174 which increased total open position to 235

On 21 Nov POLYCAB was trading at 7521.00. The strike last trading price was 156, which was -301.1 lower than the previous day. The implied volatity was 20.82, the open interest changed by 62 which increased total open position to 62

On 18 Nov POLYCAB was trading at 7661.00. The strike last trading price was 457.1, which was 0 lower than the previous day. The implied volatity was 2.39, 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 457.1, which was 0 lower than the previous day. The implied volatity was 2.52, 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 457.1, which was 0 lower than the previous day. The implied volatity was 1.81, 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 457.1, 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 457.1, 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 457.1, 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 457.1, which was 0 lower than the previous day. The implied volatity was 2.83, 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