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 7900 CE
Delta: 0.08 Vega: 2.47 Theta: -1.66 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	7194.00	14.85 ₹ 1,856.25	4.15 518.75	25.81	237 29,625	20 2,500	261 32,625
8 Dec	7025.00	10 ₹ 1,250	-4.7 -587.50	27.22	320 40,000	-76 -9,500	242 30,250
5 Dec	7257.00	15.15 ₹ 1,893.75	-8.45 -1056.25	20.84	657 82,125	-61 -7,625	320 40,000
4 Dec	7348.50	22.85 ₹ 2,856.25	1.2 150.00	21.45	565 70,625	51 6,375	381 47,625

3 Dec	7227.00	21.5 ₹ 2,687.5	-11.35 -1418.75	23.00	320 40,000	28 3,500	329 41,125
2 Dec	7347.00	31.45 ₹ 3,931.25	-8.5 -1062.50	21.74	247 30,875	17 2,125	302 37,750
1 Dec	7401.00	41.4 ₹ 5,175	-5.25 -656.25	21.31	133 16,625	4 500	289 36,125
28 Nov	7470.00	46.25 ₹ 5,781.25	-4.35 -543.75	19.01	77 9,625	23 2,875	285 35,625
27 Nov	7479.00	50.55 ₹ 6,318.75	-17.6 -2200.00	18.34	208 26,000	89 11,125	263 32,875
26 Nov	7539.00	68.35 ₹ 8,543.75	-60.85 -7606.25	18.62	368 46,000	172 21,500	176 22,000
6 Nov	7591.50	374.35 ₹ 46,793.75	0 0.00	-	0 0	0 0	0 0
4 Nov	7560.00	374.35 ₹ 46,793.75	0 0.00	1.71	0 0	0 0	0 0
31 Oct	7704.00	374.35 ₹ 46,793.75	0 0.00	-	0 0	0 0	0 0
30 Oct	7845.00	374.35 ₹ 46,793.75	0 0.00	-	0 0	0 0	0 0
29 Oct	7735.50	374.35 ₹ 46,793.75	0 0.00	0.34	0 0	0 0	0 0

For Polycab India Limited - strike price 7900 expiring on 30DEC2025

Delta for 7900 CE is 0.08

Historical price for 7900 CE is as follows

On 9 Dec POLYCAB was trading at 7194.00. The strike last trading price was 14.85, which was 4.15 higher than the previous day. The implied volatity was 25.81, the open interest changed by 20 which increased total open position to 261

On 8 Dec POLYCAB was trading at 7025.00. The strike last trading price was 10, which was -4.7 lower than the previous day. The implied volatity was 27.22, the open interest changed by -76 which decreased total open position to 242

On 5 Dec POLYCAB was trading at 7257.00. The strike last trading price was 15.15, which was -8.45 lower than the previous day. The implied volatity was 20.84, the open interest changed by -61 which decreased total open position to 320

On 4 Dec POLYCAB was trading at 7348.50. The strike last trading price was 22.85, which was 1.2 higher than the previous day. The implied volatity was 21.45, the open interest changed by 51 which increased total open position to 381

On 3 Dec POLYCAB was trading at 7227.00. The strike last trading price was 21.5, which was -11.35 lower than the previous day. The implied volatity was 23.00, the open interest changed by 28 which increased total open position to 329

On 2 Dec POLYCAB was trading at 7347.00. The strike last trading price was 31.45, which was -8.5 lower than the previous day. The implied volatity was 21.74, the open interest changed by 17 which increased total open position to 302

On 1 Dec POLYCAB was trading at 7401.00. The strike last trading price was 41.4, which was -5.25 lower than the previous day. The implied volatity was 21.31, the open interest changed by 4 which increased total open position to 289

On 28 Nov POLYCAB was trading at 7470.00. The strike last trading price was 46.25, which was -4.35 lower than the previous day. The implied volatity was 19.01, the open interest changed by 23 which increased total open position to 285

On 27 Nov POLYCAB was trading at 7479.00. The strike last trading price was 50.55, which was -17.6 lower than the previous day. The implied volatity was 18.34, the open interest changed by 89 which increased total open position to 263

On 26 Nov POLYCAB was trading at 7539.00. The strike last trading price was 68.35, which was -60.85 lower than the previous day. The implied volatity was 18.62, the open interest changed by 172 which increased total open position to 176

On 6 Nov POLYCAB was trading at 7591.50. The strike last trading price was 374.35, 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 374.35, which was 0 lower than the previous day. The implied volatity was 1.71, 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 374.35, 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 374.35, 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 374.35, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0

POLYCAB 30DEC2025 7900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	7194.00	790 ₹ 98,750	262.25 32781.25	-	0 0	-1 -125	0 0
8 Dec	7025.00	790 ₹ 98,750	262.25 32781.25	-	1 125	0 0	16 2,000
5 Dec	7257.00	527.75 ₹ 65,968.75	37.75 4718.75	-	0 0	1 125	0 0
4 Dec	7348.50	527.75 ₹ 65,968.75	37.75 4718.75	-	1 125	0 0	15 1,875
3 Dec	7227.00	490 ₹ 61,250	80 10000.00	-	0 0	0 0	0 0
2 Dec	7347.00	490 ₹ 61,250	80 10000.00	-	0 0	0 0	0 0
1 Dec	7401.00	490 ₹ 61,250	80 10000.00	23.29	1 125	0 0	15 1,875
28 Nov	7470.00	410 ₹ 51,250	-271.5 -33937.50	-	0 0	15 1,875	0 0
27 Nov	7479.00	410 ₹ 51,250	-271.5 -33937.50	21.30	19 2,375	14 1,750	14 1,750
26 Nov	7539.00	681.5 ₹ 85,187.5	0 0.00	-	0 0	0 0	0 0
6 Nov	7591.50	681.5 ₹ 85,187.5	0 0.00	-	0 0	0 0	0 0
4 Nov	7560.00	681.5 ₹ 85,187.5	0 0.00	-	0 0	0 0	0 0
31 Oct	7704.00	681.5 ₹ 85,187.5	0 0.00	-	0 0	0 0	0 0
30 Oct	7845.00	681.5 ₹ 85,187.5	0 0.00	-	0 0	0 0	0 0
29 Oct	7735.50	681.5 ₹ 85,187.5	0 0.00	-	0 0	0 0	0 0

For Polycab India Limited - strike price 7900 expiring on 30DEC2025

Delta for 7900 PE is -

Historical price for 7900 PE is as follows

On 9 Dec POLYCAB was trading at 7194.00. The strike last trading price was 790, which was 262.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec POLYCAB was trading at 7025.00. The strike last trading price was 790, which was 262.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 5 Dec POLYCAB was trading at 7257.00. The strike last trading price was 527.75, which was 37.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec POLYCAB was trading at 7348.50. The strike last trading price was 527.75, which was 37.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 3 Dec POLYCAB was trading at 7227.00. The strike last trading price was 490, which was 80 higher 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 490, which was 80 higher 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 490, which was 80 higher than the previous day. The implied volatity was 23.29, the open interest changed by 0 which decreased total open position to 15

On 28 Nov POLYCAB was trading at 7470.00. The strike last trading price was 410, which was -271.5 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0

On 27 Nov POLYCAB was trading at 7479.00. The strike last trading price was 410, which was -271.5 lower than the previous day. The implied volatity was 21.30, the open interest changed by 14 which increased total open position to 14

On 26 Nov POLYCAB was trading at 7539.00. The strike last trading price was 681.5, 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 681.5, 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 681.5, 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 31 Oct POLYCAB was trading at 7704.00. The strike last trading price was 681.5, 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 30 Oct POLYCAB was trading at 7845.00. The strike last trading price was 681.5, 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 29 Oct POLYCAB was trading at 7735.50. The strike last trading price was 681.5, 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

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