POLYCAB
Polycab India Limited
Historical option data for POLYCAB
25 Feb 2026 02:20 PM IST
| POLYCAB 30-MAR-2026 8000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 7.63
Theta: -4.32
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 8328.00 | 481.95 | 118.6 | 23.4 | 1,190 | 381 | 709 | |||||||||
| 24 Feb | 8120.50 | 365 | 95.15 | 26.24 | 2,145 | -20 | 313 | |||||||||
| 23 Feb | 7974.00 | 270 | 57.5 | 23.83 | 2,076 | 182 | 333 | |||||||||
| 20 Feb | 7869.00 | 202.15 | 36.25 | 24.05 | 561 | 129 | 160 | |||||||||
| 19 Feb | 7778.00 | 169 | -245.05 | 23.53 | 63 | 36 | 36 | |||||||||
| 18 Feb | 7830.00 | 414.05 | 0 | 0.92 | 0 | 0 | 0 | |||||||||
| 17 Feb | 7742.00 | 414.05 | 0 | 1.79 | 0 | 0 | 0 | |||||||||
| 16 Feb | 7636.00 | 414.05 | 0 | 2.56 | 0 | 0 | 0 | |||||||||
| 13 Feb | 7587.50 | 414.05 | 0 | 2.96 | 0 | 0 | 0 | |||||||||
| 12 Feb | 7768.00 | 414.05 | 0 | 1.3 | 0 | 0 | 0 | |||||||||
| 11 Feb | 7814.00 | 414.05 | 0 | 0.96 | 0 | 0 | 0 | |||||||||
| 10 Feb | 7742.50 | 414.05 | 0 | 1.49 | 0 | 0 | 0 | |||||||||
| 9 Feb | 7788.00 | 414.05 | 0 | 0.74 | 0 | 0 | 0 | |||||||||
| 6 Feb | 7623.50 | 414.05 | 0 | 2.4 | 0 | 0 | 0 | |||||||||
| 5 Feb | 7536.50 | 414.05 | 0 | 2.91 | 0 | 0 | 0 | |||||||||
| 4 Feb | 7630.00 | 414.05 | 0 | 2.2 | 0 | 0 | 0 | |||||||||
| 3 Feb | 7505.00 | 414.05 | 0 | 3.15 | 0 | 0 | 0 | |||||||||
| 2 Feb | 7036.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 6819.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 7013.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 7017.50 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 28 Jan | 6928.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 6766.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 6722.00 | 414.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 6999.00 | 414.05 | 0 | 6.25 | 0 | 0 | 0 | |||||||||
| 21 Jan | 6975.00 | 414.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 7074.50 | 414.05 | 0 | 5.52 | 0 | 0 | 0 | |||||||||
| 19 Jan | 7418.00 | 414.05 | 0 | 4.53 | 0 | 0 | 0 | |||||||||
| 16 Jan | 7121.50 | 0 | 0 | 4.24 | 0 | 0 | 0 | |||||||||
| 14 Jan | 7323.50 | 0 | 0 | 3.66 | 0 | 0 | 0 | |||||||||
| 13 Jan | 7555.00 | 0 | 0 | 2.41 | 0 | 0 | 0 | |||||||||
| 12 Jan | 7629.00 | 0 | 0 | 1.46 | 0 | 0 | 0 | |||||||||
| 9 Jan | 7685.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 7750.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 7897.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 7795.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 7762.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 7798.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 7673.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 7619.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Polycab India Limited - strike price 8000 expiring on 30MAR2026
Delta for 8000 CE is 0.77
Historical price for 8000 CE is as follows
On 25 Feb POLYCAB was trading at 8328.00. The strike last trading price was 481.95, which was 118.6 higher than the previous day. The implied volatity was 23.4, the open interest changed by 381 which increased total open position to 709
On 24 Feb POLYCAB was trading at 8120.50. The strike last trading price was 365, which was 95.15 higher than the previous day. The implied volatity was 26.24, the open interest changed by -20 which decreased total open position to 313
On 23 Feb POLYCAB was trading at 7974.00. The strike last trading price was 270, which was 57.5 higher than the previous day. The implied volatity was 23.83, the open interest changed by 182 which increased total open position to 333
On 20 Feb POLYCAB was trading at 7869.00. The strike last trading price was 202.15, which was 36.25 higher than the previous day. The implied volatity was 24.05, the open interest changed by 129 which increased total open position to 160
On 19 Feb POLYCAB was trading at 7778.00. The strike last trading price was 169, which was -245.05 lower than the previous day. The implied volatity was 23.53, the open interest changed by 36 which increased total open position to 36
On 18 Feb POLYCAB was trading at 7830.00. The strike last trading price was 414.05, which was 0 lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0
On 17 Feb POLYCAB was trading at 7742.00. The strike last trading price was 414.05, which was 0 lower than the previous day. The implied volatity was 1.79, the open interest changed by 0 which decreased total open position to 0
On 16 Feb POLYCAB was trading at 7636.00. The strike last trading price was 414.05, which was 0 lower than the previous day. The implied volatity was 2.56, the open interest changed by 0 which decreased total open position to 0
On 13 Feb POLYCAB was trading at 7587.50. The strike last trading price was 414.05, which was 0 lower than the previous day. The implied volatity was 2.96, the open interest changed by 0 which decreased total open position to 0
On 12 Feb POLYCAB was trading at 7768.00. The strike last trading price was 414.05, which was 0 lower than the previous day. The implied volatity was 1.3, the open interest changed by 0 which decreased total open position to 0
On 11 Feb POLYCAB was trading at 7814.00. The strike last trading price was 414.05, which was 0 lower than the previous day. The implied volatity was 0.96, the open interest changed by 0 which decreased total open position to 0
On 10 Feb POLYCAB was trading at 7742.50. The strike last trading price was 414.05, which was 0 lower than the previous day. The implied volatity was 1.49, the open interest changed by 0 which decreased total open position to 0
On 9 Feb POLYCAB was trading at 7788.00. The strike last trading price was 414.05, which was 0 lower than the previous day. The implied volatity was 0.74, the open interest changed by 0 which decreased total open position to 0
On 6 Feb POLYCAB was trading at 7623.50. The strike last trading price was 414.05, which was 0 lower than the previous day. The implied volatity was 2.4, the open interest changed by 0 which decreased total open position to 0
On 5 Feb POLYCAB was trading at 7536.50. The strike last trading price was 414.05, which was 0 lower than the previous day. The implied volatity was 2.91, the open interest changed by 0 which decreased total open position to 0
On 4 Feb POLYCAB was trading at 7630.00. The strike last trading price was 414.05, which was 0 lower than the previous day. The implied volatity was 2.2, the open interest changed by 0 which decreased total open position to 0
On 3 Feb POLYCAB was trading at 7505.00. The strike last trading price was 414.05, which was 0 lower than the previous day. The implied volatity was 3.15, the open interest changed by 0 which decreased total open position to 0
On 2 Feb POLYCAB was trading at 7036.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb POLYCAB was trading at 6819.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan POLYCAB was trading at 7013.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan POLYCAB was trading at 7017.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan POLYCAB was trading at 6928.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jan POLYCAB was trading at 6766.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan POLYCAB was trading at 6722.00. The strike last trading price was 414.05, 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 22 Jan POLYCAB was trading at 6999.00. The strike last trading price was 414.05, which was 0 lower than the previous day. The implied volatity was 6.25, the open interest changed by 0 which decreased total open position to 0
On 21 Jan POLYCAB was trading at 6975.00. The strike last trading price was 414.05, 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 20 Jan POLYCAB was trading at 7074.50. The strike last trading price was 414.05, which was 0 lower than the previous day. The implied volatity was 5.52, the open interest changed by 0 which decreased total open position to 0
On 19 Jan POLYCAB was trading at 7418.00. The strike last trading price was 414.05, which was 0 lower than the previous day. The implied volatity was 4.53, the open interest changed by 0 which decreased total open position to 0
On 16 Jan POLYCAB was trading at 7121.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.24, the open interest changed by 0 which decreased total open position to 0
On 14 Jan POLYCAB was trading at 7323.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.66, the open interest changed by 0 which decreased total open position to 0
On 13 Jan POLYCAB was trading at 7555.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.41, the open interest changed by 0 which decreased total open position to 0
On 12 Jan POLYCAB was trading at 7629.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.46, the open interest changed by 0 which decreased total open position to 0
On 9 Jan POLYCAB was trading at 7685.00. 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 Jan POLYCAB was trading at 7750.50. 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 7 Jan POLYCAB was trading at 7897.00. 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 6 Jan POLYCAB was trading at 7795.50. 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 5 Jan POLYCAB was trading at 7762.00. 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 2 Jan POLYCAB was trading at 7798.00. 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 1 Jan POLYCAB was trading at 7673.00. 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 31 Dec POLYCAB was trading at 7619.00. 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 30MAR2026 8000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 8.41
Theta: -3.17
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 8328.00 | 136.7 | -72.55 | 30.2 | 1,120 | 159 | 396 |
| 24 Feb | 8120.50 | 207.35 | -59.85 | 30.14 | 662 | 123 | 239 |
| 23 Feb | 7974.00 | 262.5 | -53 | 30.06 | 164 | 97 | 116 |
| 20 Feb | 7869.00 | 311.2 | -28.8 | 26.14 | 44 | 11 | 19 |
| 19 Feb | 7778.00 | 340 | -458.6 | 24.7 | 11 | 8 | 8 |
| 18 Feb | 7830.00 | 798.6 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 7742.00 | 798.6 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 7636.00 | 798.6 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 7587.50 | 798.6 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 7768.00 | 798.6 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 7814.00 | 798.6 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 7742.50 | 798.6 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 7788.00 | 798.6 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 7623.50 | 798.6 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 7536.50 | 798.6 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 7630.00 | 798.6 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 7505.00 | 798.6 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 7036.50 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 6819.00 | - | - | - | 0 | 0 | 0 |
| 30 Jan | 7013.50 | - | - | - | 0 | 0 | 0 |
| 29 Jan | 7017.50 | - | - | - | 0 | 0 | 0 |
| 28 Jan | 6928.00 | - | - | - | 0 | 0 | 0 |
| 27 Jan | 6766.00 | - | - | - | 0 | 0 | 0 |
| 23 Jan | 6722.00 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 6999.00 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 6975.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 7074.50 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 7418.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 7121.50 | 0 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 7323.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 7555.00 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 7629.00 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 7685.00 | 0 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 7750.50 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 7897.00 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 7795.50 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 7762.00 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 7798.00 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 7673.00 | 0 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 7619.00 | 0 | 0 | - | 0 | 0 | 0 |
For Polycab India Limited - strike price 8000 expiring on 30MAR2026
Delta for 8000 PE is -0.28
Historical price for 8000 PE is as follows
On 25 Feb POLYCAB was trading at 8328.00. The strike last trading price was 136.7, which was -72.55 lower than the previous day. The implied volatity was 30.2, the open interest changed by 159 which increased total open position to 396
On 24 Feb POLYCAB was trading at 8120.50. The strike last trading price was 207.35, which was -59.85 lower than the previous day. The implied volatity was 30.14, the open interest changed by 123 which increased total open position to 239
On 23 Feb POLYCAB was trading at 7974.00. The strike last trading price was 262.5, which was -53 lower than the previous day. The implied volatity was 30.06, the open interest changed by 97 which increased total open position to 116
On 20 Feb POLYCAB was trading at 7869.00. The strike last trading price was 311.2, which was -28.8 lower than the previous day. The implied volatity was 26.14, the open interest changed by 11 which increased total open position to 19
On 19 Feb POLYCAB was trading at 7778.00. The strike last trading price was 340, which was -458.6 lower than the previous day. The implied volatity was 24.7, the open interest changed by 8 which increased total open position to 8
On 18 Feb POLYCAB was trading at 7830.00. The strike last trading price was 798.6, 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 Feb POLYCAB was trading at 7742.00. The strike last trading price was 798.6, 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 Feb POLYCAB was trading at 7636.00. The strike last trading price was 798.6, 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 Feb POLYCAB was trading at 7587.50. The strike last trading price was 798.6, 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 12 Feb POLYCAB was trading at 7768.00. The strike last trading price was 798.6, 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 11 Feb POLYCAB was trading at 7814.00. The strike last trading price was 798.6, 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 Feb POLYCAB was trading at 7742.50. The strike last trading price was 798.6, 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 Feb POLYCAB was trading at 7788.00. The strike last trading price was 798.6, 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 Feb POLYCAB was trading at 7623.50. The strike last trading price was 798.6, 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 5 Feb POLYCAB was trading at 7536.50. The strike last trading price was 798.6, 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 Feb POLYCAB was trading at 7630.00. The strike last trading price was 798.6, 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 Feb POLYCAB was trading at 7505.00. The strike last trading price was 798.6, 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 2 Feb POLYCAB was trading at 7036.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb POLYCAB was trading at 6819.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan POLYCAB was trading at 7013.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan POLYCAB was trading at 7017.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan POLYCAB was trading at 6928.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jan POLYCAB was trading at 6766.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan POLYCAB was trading at 6722.00. 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 22 Jan POLYCAB was trading at 6999.00. 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 21 Jan POLYCAB was trading at 6975.00. 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 Jan POLYCAB was trading at 7074.50. 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 19 Jan POLYCAB was trading at 7418.00. 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 16 Jan POLYCAB was trading at 7121.50. 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 14 Jan POLYCAB was trading at 7323.50. 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 13 Jan POLYCAB was trading at 7555.00. 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 12 Jan POLYCAB was trading at 7629.00. 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 Jan POLYCAB was trading at 7685.00. 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 Jan POLYCAB was trading at 7750.50. 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 7 Jan POLYCAB was trading at 7897.00. 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 6 Jan POLYCAB was trading at 7795.50. 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 5 Jan POLYCAB was trading at 7762.00. 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 2 Jan POLYCAB was trading at 7798.00. 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 1 Jan POLYCAB was trading at 7673.00. 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 31 Dec POLYCAB was trading at 7619.00. 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
