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 7700 CE
Delta: 0.14 Vega: 3.86 Theta: -2.52 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	7194.00	29.7 ₹ 3,712.5	10.25 1281.25	24.51	574 71,750	-151 -18,875	604 75,500
8 Dec	7025.00	18.5 ₹ 2,312.5	-16 -2000.00	25.58	926 1,15,750	146 18,250	749 93,625
5 Dec	7257.00	32.75 ₹ 4,093.75	-16.15 -2018.75	19.62	1,214 1,51,750	98 12,250	600 75,000
4 Dec	7348.50	47.95 ₹ 5,993.75	6.15 768.75	20.57	598 74,750	-66 -8,250	509 63,625
3 Dec	7227.00	42 ₹ 5,250	-23.05 -2881.25	21.94	655 81,875	103 12,875	573 71,625
2 Dec	7347.00	62.95 ₹ 7,868.75	-14.3 -1787.50	21.05	591 73,875	19 2,375	472 59,000
1 Dec	7401.00	77.1 ₹ 9,637.5	-14.15 -1768.75	20.19	792 99,000	82 10,250	454 56,750
28 Nov	7470.00	89.9 ₹ 11,237.5	-8.1 -1012.50	18.16	416 52,000	-30 -3,750	374 46,750
27 Nov	7479.00	100 ₹ 12,500	-22.8 -2850.00	17.72	666 83,250	108 13,500	399 49,875
26 Nov	7539.00	123.3 ₹ 15,412.5	26 3250.00	17.50	674 84,250	44 5,500	292 36,500
25 Nov	7439.00	95 ₹ 11,875	-3.7 -462.50	19.54	659 82,375	51 6,375	250 31,250
24 Nov	7427.00	99 ₹ 12,375	-50.1 -6262.50	20.21	230 28,750	97 12,125	195 24,375
21 Nov	7521.00	150 ₹ 18,750	-79.25 -9906.25	19.69	108 13,500	60 7,500	99 12,375
20 Nov	7648.50	225 ₹ 28,125	-32.75 -4093.75	20.62	51 6,375	5 625	37 4,625
19 Nov	7688.00	251.4 ₹ 31,425	-5.8 -725.00	21.89	21 2,625	14 1,750	31 3,875
18 Nov	7661.00	257 ₹ 32,125	-19 -2375.00	21.61	31 3,875	11 1,375	16 2,000
17 Nov	7683.00	276 ₹ 34,500	-9.75 -1218.75	23.40	6 750	3 375	6 750
12 Nov	7680.00	285.75 ₹ 35,718.75	13.45 1681.25	23.30	1 125	0 0	3 375
7 Nov	7542.00	272.3 ₹ 34,037.5	-181.75 -22718.75	25.81	3 375	2 250	2 250
6 Nov	7591.50	454.05 ₹ 56,756.25	0 0.00	-	0 0	0 0	0 0
4 Nov	7560.00	454.05 ₹ 56,756.25	0 0.00	0.09	0 0	0 0	0 0

31 Oct	7704.00	454.05 ₹ 56,756.25	0 0.00	-	0 0	0 0	0 0
30 Oct	7845.00	454.05 ₹ 56,756.25	0 0.00	-	0 0	0 0	0 0
29 Oct	7735.50	454.05 ₹ 56,756.25	0 0.00	-	0 0	0 0	0 0

For Polycab India Limited - strike price 7700 expiring on 30DEC2025

Delta for 7700 CE is 0.14

Historical price for 7700 CE is as follows

On 9 Dec POLYCAB was trading at 7194.00. The strike last trading price was 29.7, which was 10.25 higher than the previous day. The implied volatity was 24.51, the open interest changed by -151 which decreased total open position to 604

On 8 Dec POLYCAB was trading at 7025.00. The strike last trading price was 18.5, which was -16 lower than the previous day. The implied volatity was 25.58, the open interest changed by 146 which increased total open position to 749

On 5 Dec POLYCAB was trading at 7257.00. The strike last trading price was 32.75, which was -16.15 lower than the previous day. The implied volatity was 19.62, the open interest changed by 98 which increased total open position to 600

On 4 Dec POLYCAB was trading at 7348.50. The strike last trading price was 47.95, which was 6.15 higher than the previous day. The implied volatity was 20.57, the open interest changed by -66 which decreased total open position to 509

On 3 Dec POLYCAB was trading at 7227.00. The strike last trading price was 42, which was -23.05 lower than the previous day. The implied volatity was 21.94, the open interest changed by 103 which increased total open position to 573

On 2 Dec POLYCAB was trading at 7347.00. The strike last trading price was 62.95, which was -14.3 lower than the previous day. The implied volatity was 21.05, the open interest changed by 19 which increased total open position to 472

On 1 Dec POLYCAB was trading at 7401.00. The strike last trading price was 77.1, which was -14.15 lower than the previous day. The implied volatity was 20.19, the open interest changed by 82 which increased total open position to 454

On 28 Nov POLYCAB was trading at 7470.00. The strike last trading price was 89.9, which was -8.1 lower than the previous day. The implied volatity was 18.16, the open interest changed by -30 which decreased total open position to 374

On 27 Nov POLYCAB was trading at 7479.00. The strike last trading price was 100, which was -22.8 lower than the previous day. The implied volatity was 17.72, the open interest changed by 108 which increased total open position to 399

On 26 Nov POLYCAB was trading at 7539.00. The strike last trading price was 123.3, which was 26 higher than the previous day. The implied volatity was 17.50, the open interest changed by 44 which increased total open position to 292

On 25 Nov POLYCAB was trading at 7439.00. The strike last trading price was 95, which was -3.7 lower than the previous day. The implied volatity was 19.54, the open interest changed by 51 which increased total open position to 250

On 24 Nov POLYCAB was trading at 7427.00. The strike last trading price was 99, which was -50.1 lower than the previous day. The implied volatity was 20.21, the open interest changed by 97 which increased total open position to 195

On 21 Nov POLYCAB was trading at 7521.00. The strike last trading price was 150, which was -79.25 lower than the previous day. The implied volatity was 19.69, the open interest changed by 60 which increased total open position to 99

On 20 Nov POLYCAB was trading at 7648.50. The strike last trading price was 225, which was -32.75 lower than the previous day. The implied volatity was 20.62, the open interest changed by 5 which increased total open position to 37

On 19 Nov POLYCAB was trading at 7688.00. The strike last trading price was 251.4, which was -5.8 lower than the previous day. The implied volatity was 21.89, the open interest changed by 14 which increased total open position to 31

On 18 Nov POLYCAB was trading at 7661.00. The strike last trading price was 257, which was -19 lower than the previous day. The implied volatity was 21.61, the open interest changed by 11 which increased total open position to 16

On 17 Nov POLYCAB was trading at 7683.00. The strike last trading price was 276, which was -9.75 lower than the previous day. The implied volatity was 23.40, the open interest changed by 3 which increased total open position to 6

On 12 Nov POLYCAB was trading at 7680.00. The strike last trading price was 285.75, which was 13.45 higher than the previous day. The implied volatity was 23.30, the open interest changed by 0 which decreased total open position to 3

On 7 Nov POLYCAB was trading at 7542.00. The strike last trading price was 272.3, which was -181.75 lower than the previous day. The implied volatity was 25.81, 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 454.05, 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 454.05, which was 0 lower than the previous day. The implied volatity was 0.09, 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 454.05, 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 454.05, 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 454.05, 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

POLYCAB 30DEC2025 7700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	7194.00	510 ₹ 63,750	54.5 6812.50	-	0 0	0 0	0 0
8 Dec	7025.00	510 ₹ 63,750	54.5 6812.50	-	2 250	0 0	45 5,625
5 Dec	7257.00	455.5 ₹ 56,937.5	141.4 17675.00	27.80	4 500	1 125	44 5,500
4 Dec	7348.50	314.1 ₹ 39,262.5	-0.9 -112.50	-	0 0	0 0	0 0
3 Dec	7227.00	314.1 ₹ 39,262.5	-0.9 -112.50	-	0 0	4 500	0 0
2 Dec	7347.00	314.1 ₹ 39,262.5	-0.9 -112.50	11.33	7 875	3 375	42 5,250
1 Dec	7401.00	315 ₹ 39,375	40 5000.00	20.03	11 1,375	3 375	39 4,875
28 Nov	7470.00	275 ₹ 34,375	-21.45 -2681.25	19.66	2 250	-1 -125	36 4,500
27 Nov	7479.00	296.45 ₹ 37,056.25	61.35 7668.75	24.15	22 2,750	11 1,375	37 4,625
26 Nov	7539.00	235.1 ₹ 29,387.5	-54.9 -6862.50	20.61	3 375	1 125	25 3,125
25 Nov	7439.00	290 ₹ 36,250	-30 -3750.00	17.53	14 1,750	9 1,125	23 2,875
24 Nov	7427.00	320 ₹ 40,000	-243.3 -30412.50	19.92	14 1,750	10 1,250	10 1,250
21 Nov	7521.00	563.3 ₹ 70,412.5	0 0.00	-	0 0	0 0	0 0
20 Nov	7648.50	563.3 ₹ 70,412.5	0 0.00	0.26	0 0	0 0	0 0
19 Nov	7688.00	563.3 ₹ 70,412.5	0 0.00	0.69	0 0	0 0	0 0
18 Nov	7661.00	563.3 ₹ 70,412.5	0 0.00	0.53	0 0	0 0	0 0
17 Nov	7683.00	563.3 ₹ 70,412.5	0 0.00	0.67	0 0	0 0	0 0
12 Nov	7680.00	563.3 ₹ 70,412.5	0 0.00	0.54	0 0	0 0	0 0
7 Nov	7542.00	563.3 ₹ 70,412.5	0 0.00	-	0 0	0 0	0 0
6 Nov	7591.50	563.3 ₹ 70,412.5	0 0.00	-	0 0	0 0	0 0
4 Nov	7560.00	563.3 ₹ 70,412.5	0 0.00	-	0 0	0 0	0 0
31 Oct	7704.00	563.3 ₹ 70,412.5	0 0.00	-	0 0	0 0	0 0
30 Oct	7845.00	563.3 ₹ 70,412.5	0 0.00	-	0 0	0 0	0 0
29 Oct	7735.50	563.3 ₹ 70,412.5	0 0.00	1.34	0 0	0 0	0 0

For Polycab India Limited - strike price 7700 expiring on 30DEC2025

Delta for 7700 PE is -

Historical price for 7700 PE is as follows

On 9 Dec POLYCAB was trading at 7194.00. The strike last trading price was 510, which was 54.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec POLYCAB was trading at 7025.00. The strike last trading price was 510, which was 54.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45

On 5 Dec POLYCAB was trading at 7257.00. The strike last trading price was 455.5, which was 141.4 higher than the previous day. The implied volatity was 27.80, the open interest changed by 1 which increased total open position to 44

On 4 Dec POLYCAB was trading at 7348.50. The strike last trading price was 314.1, which was -0.9 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 314.1, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 2 Dec POLYCAB was trading at 7347.00. The strike last trading price was 314.1, which was -0.9 lower than the previous day. The implied volatity was 11.33, the open interest changed by 3 which increased total open position to 42

On 1 Dec POLYCAB was trading at 7401.00. The strike last trading price was 315, which was 40 higher than the previous day. The implied volatity was 20.03, the open interest changed by 3 which increased total open position to 39

On 28 Nov POLYCAB was trading at 7470.00. The strike last trading price was 275, which was -21.45 lower than the previous day. The implied volatity was 19.66, the open interest changed by -1 which decreased total open position to 36

On 27 Nov POLYCAB was trading at 7479.00. The strike last trading price was 296.45, which was 61.35 higher than the previous day. The implied volatity was 24.15, the open interest changed by 11 which increased total open position to 37

On 26 Nov POLYCAB was trading at 7539.00. The strike last trading price was 235.1, which was -54.9 lower than the previous day. The implied volatity was 20.61, the open interest changed by 1 which increased total open position to 25

On 25 Nov POLYCAB was trading at 7439.00. The strike last trading price was 290, which was -30 lower than the previous day. The implied volatity was 17.53, the open interest changed by 9 which increased total open position to 23

On 24 Nov POLYCAB was trading at 7427.00. The strike last trading price was 320, which was -243.3 lower than the previous day. The implied volatity was 19.92, the open interest changed by 10 which increased total open position to 10

On 21 Nov POLYCAB was trading at 7521.00. The strike last trading price was 563.3, 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 Nov POLYCAB was trading at 7648.50. The strike last trading price was 563.3, which was 0 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0

On 19 Nov POLYCAB was trading at 7688.00. The strike last trading price was 563.3, which was 0 lower than the previous day. The implied volatity was 0.69, 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 563.3, which was 0 lower than the previous day. The implied volatity was 0.53, 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 563.3, which was 0 lower than the previous day. The implied volatity was 0.67, the open interest changed by 0 which decreased total open position to 0

On 12 Nov POLYCAB was trading at 7680.00. The strike last trading price was 563.3, which was 0 lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 0

On 7 Nov POLYCAB was trading at 7542.00. The strike last trading price was 563.3, 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 563.3, 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 563.3, 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 563.3, 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 563.3, 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 563.3, which was 0 lower than the previous day. The implied volatity was 1.34, 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