POLYCAB

Polycab India Limited

7079.5 -282.00 (-3.83%)

L: 7031 H: 7341

Back to Option Chain

Historical option data for POLYCAB
17 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 8000 CE
Delta: 0.03 Vega: 0.79 Theta: -1.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	7079.50	4.1 ₹ 512.5	-3.9 -487.50	32.47	176 22,000	20 2,500	118 14,750
16 Dec	7361.50	7.15 ₹ 893.75	-0.35 -43.75	25.97	252 31,500	49 6,125	87 10,875
15 Dec	7339.50	7.5 ₹ 937.5	-0.05 -6.25	24.46	50 6,250	21 2,625	42 5,250
12 Dec	7276.50	7.55 ₹ 943.75	-0.45 -56.25	23.49	32 4,000	-10 -1,250	22 2,750
11 Dec	7218.50	8 ₹ 1,000	-0.5 -62.50	25.23	71 8,875	1 125	32 4,000
10 Dec	7139.00	8.5 ₹ 1,062.5	-3.1 -387.50	27.07	75 9,375	-1 -125	32 4,000
9 Dec	7194.00	11 ₹ 1,375	3.15 393.75	26.71	49 6,125	16 2,000	28 3,500
8 Dec	7025.00	7.8 ₹ 975	-2.45 -306.25	28.27	10 1,250	-3 -375	14 1,750
5 Dec	7257.00	9.35 ₹ 1,168.75	-363.5 -45437.50	21.01	22 2,750	17 2,125	17 2,125
4 Dec	7348.50	372.85 ₹ 46,606.25	0 0.00	7.09	0 0	0 0	0 0
3 Dec	7227.00	372.85 ₹ 46,606.25	0 0.00	8.46	0 0	0 0	0 0
2 Dec	7347.00	372.85 ₹ 46,606.25	0 0.00	6.68	0 0	0 0	0 0
1 Dec	7401.00	372.85 ₹ 46,606.25	0 0.00	5.94	0 0	0 0	0 0
28 Nov	7470.00	372.85 ₹ 46,606.25	0 0.00	4.91	0 0	0 0	0 0
27 Nov	7479.00	372.85 ₹ 46,606.25	0 0.00	4.59	0 0	0 0	0 0
26 Nov	7539.00	372.85 ₹ 46,606.25	0 0.00	-	0 0	0 0	0 0
6 Nov	7591.50	372.85 ₹ 46,606.25	0 0.00	-	0 0	0 0	0 0
4 Nov	7560.00	372.85 ₹ 46,606.25	0 0.00	2.49	0 0	0 0	0 0
31 Oct	7704.00	372.85 ₹ 46,606.25	0 0.00	-	0 0	0 0	0 0
30 Oct	7845.00	372.85 ₹ 46,606.25	0 0.00	0.14	0 0	0 0	0 0
29 Oct	7735.50	372.85 ₹ 46,606.25	0 0.00	1.13	0 0	0 0	0 0
28 Oct	7510.00	372.85 ₹ 46,606.25	0 0.00	2.76	0 0	0 0	0 0
27 Oct	7666.50	372.85 ₹ 46,606.25	0 0.00	1.56	0 0	0 0	0 0
24 Oct	7513.00	372.85 ₹ 46,606.25	0 0.00	2.64	0 0	0 0	0 0
23 Oct	7518.50	372.85 ₹ 46,606.25	0 0.00	2.49	0 0	0 0	0 0
21 Oct	7605.00	372.85 ₹ 46,606.25	0 0.00	1.79	0 0	0 0	0 0
20 Oct	7673.50	372.85 ₹ 46,606.25	0 0.00	1.36	0 0	0 0	0 0
17 Oct	7439.50	372.85 ₹ 46,606.25	0 0.00	-	0 0	0 0	0 0

16 Oct	7578.00	372.85 ₹ 46,606.25	0 0.00	1.79	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	2.79	0 0	0 0	0 0

For Polycab India Limited - strike price 8000 expiring on 30DEC2025

Delta for 8000 CE is 0.03

Historical price for 8000 CE is as follows

On 17 Dec POLYCAB was trading at 7079.50. The strike last trading price was 4.1, which was -3.9 lower than the previous day. The implied volatity was 32.47, the open interest changed by 20 which increased total open position to 118

On 16 Dec POLYCAB was trading at 7361.50. The strike last trading price was 7.15, which was -0.35 lower than the previous day. The implied volatity was 25.97, the open interest changed by 49 which increased total open position to 87

On 15 Dec POLYCAB was trading at 7339.50. The strike last trading price was 7.5, which was -0.05 lower than the previous day. The implied volatity was 24.46, the open interest changed by 21 which increased total open position to 42

On 12 Dec POLYCAB was trading at 7276.50. The strike last trading price was 7.55, which was -0.45 lower than the previous day. The implied volatity was 23.49, the open interest changed by -10 which decreased total open position to 22

On 11 Dec POLYCAB was trading at 7218.50. The strike last trading price was 8, which was -0.5 lower than the previous day. The implied volatity was 25.23, the open interest changed by 1 which increased total open position to 32

On 10 Dec POLYCAB was trading at 7139.00. The strike last trading price was 8.5, which was -3.1 lower than the previous day. The implied volatity was 27.07, the open interest changed by -1 which decreased total open position to 32

On 9 Dec POLYCAB was trading at 7194.00. The strike last trading price was 11, which was 3.15 higher than the previous day. The implied volatity was 26.71, the open interest changed by 16 which increased total open position to 28

On 8 Dec POLYCAB was trading at 7025.00. The strike last trading price was 7.8, which was -2.45 lower than the previous day. The implied volatity was 28.27, the open interest changed by -3 which decreased total open position to 14

On 5 Dec POLYCAB was trading at 7257.00. The strike last trading price was 9.35, which was -363.5 lower than the previous day. The implied volatity was 21.01, the open interest changed by 17 which increased total open position to 17

On 4 Dec POLYCAB was trading at 7348.50. The strike last trading price was 372.85, which was 0 lower than the previous day. The implied volatity was 7.09, 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 372.85, which was 0 lower than the previous day. The implied volatity was 8.46, 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 372.85, which was 0 lower than the previous day. The implied volatity was 6.68, 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 372.85, which was 0 lower than the previous day. The implied volatity was 5.94, the open interest changed by 0 which decreased total open position to 0

On 28 Nov POLYCAB was trading at 7470.00. The strike last trading price was 372.85, which was 0 lower than the previous day. The implied volatity was 4.91, the open interest changed by 0 which decreased total open position to 0

On 27 Nov POLYCAB was trading at 7479.00. The strike last trading price was 372.85, which was 0 lower than the previous day. The implied volatity was 4.59, the open interest changed by 0 which decreased total open position to 0

On 26 Nov POLYCAB was trading at 7539.00. The strike last trading price was 372.85, 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 372.85, 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 372.85, which was 0 lower than the previous day. The implied volatity was 2.49, 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 372.85, 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 372.85, which was 0 lower than the previous day. The implied volatity was 0.14, 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 372.85, which was 0 lower than the previous day. The implied volatity was 1.13, 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 372.85, which was 0 lower than the previous day. The implied volatity was 2.76, 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 372.85, which was 0 lower than the previous day. The implied volatity was 1.56, 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 372.85, which was 0 lower than the previous day. The implied volatity was 2.64, 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 372.85, which was 0 lower than the previous day. The implied volatity was 2.49, 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 372.85, 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 20 Oct POLYCAB was trading at 7673.50. The strike last trading price was 372.85, which was 0 lower than the previous day. The implied volatity was 1.36, 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 372.85, 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 372.85, 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 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 2.79, the open interest changed by 0 which decreased total open position to 0

POLYCAB 30DEC2025 8000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	7079.50	965.75 ₹ 1,20,718.75	0 0.00	-	0 0	0 0	0 0
16 Dec	7361.50	965.75 ₹ 1,20,718.75	0 0.00	-	0 0	0 0	0 0
15 Dec	7339.50	965.75 ₹ 1,20,718.75	0 0.00	-	0 0	0 0	0 0
12 Dec	7276.50	965.75 ₹ 1,20,718.75	0 0.00	-	0 0	0 0	0 0
11 Dec	7218.50	965.75 ₹ 1,20,718.75	0 0.00	-	0 0	0 0	0 0
10 Dec	7139.00	965.75 ₹ 1,20,718.75	0 0.00	-	0 0	0 0	0 0
9 Dec	7194.00	965.75 ₹ 1,20,718.75	0 0.00	-	0 0	0 0	0 0
8 Dec	7025.00	965.75 ₹ 1,20,718.75	0 0.00	-	0 0	0 0	0 0
5 Dec	7257.00	965.75 ₹ 1,20,718.75	0 0.00	-	0 0	0 0	0 0
4 Dec	7348.50	965.75 ₹ 1,20,718.75	0 0.00	-	0 0	0 0	0 0
3 Dec	7227.00	965.75 ₹ 1,20,718.75	0 0.00	-	0 0	0 0	0 0
2 Dec	7347.00	965.75 ₹ 1,20,718.75	0 0.00	-	0 0	0 0	0 0
1 Dec	7401.00	965.75 ₹ 1,20,718.75	0 0.00	-	0 0	0 0	0 0
28 Nov	7470.00	965.75 ₹ 1,20,718.75	0 0.00	-	0 0	0 0	0 0
27 Nov	7479.00	965.75 ₹ 1,20,718.75	0 0.00	-	0 0	0 0	0 0
26 Nov	7539.00	965.75 ₹ 1,20,718.75	0 0.00	-	0 0	0 0	0 0
6 Nov	7591.50	965.75 ₹ 1,20,718.75	0 0.00	-	0 0	0 0	0 0
4 Nov	7560.00	965.75 ₹ 1,20,718.75	0 0.00	-	0 0	0 0	0 0
31 Oct	7704.00	965.75 ₹ 1,20,718.75	0 0.00	-	0 0	0 0	0 0
30 Oct	7845.00	965.75 ₹ 1,20,718.75	0 0.00	-	0 0	0 0	0 0
29 Oct	7735.50	965.75 ₹ 1,20,718.75	0 0.00	-	0 0	0 0	0 0
28 Oct	7510.00	0 ₹ 0	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 8000 expiring on 30DEC2025

Delta for 8000 PE is -

Historical price for 8000 PE is as follows

On 17 Dec POLYCAB was trading at 7079.50. The strike last trading price was 965.75, 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 16 Dec POLYCAB was trading at 7361.50. The strike last trading price was 965.75, 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 15 Dec POLYCAB was trading at 7339.50. The strike last trading price was 965.75, 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 12 Dec POLYCAB was trading at 7276.50. The strike last trading price was 965.75, 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 11 Dec POLYCAB was trading at 7218.50. The strike last trading price was 965.75, 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 10 Dec POLYCAB was trading at 7139.00. The strike last trading price was 965.75, 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 9 Dec POLYCAB was trading at 7194.00. The strike last trading price was 965.75, 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 8 Dec POLYCAB was trading at 7025.00. The strike last trading price was 965.75, 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 5 Dec POLYCAB was trading at 7257.00. The strike last trading price was 965.75, 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 Dec POLYCAB was trading at 7348.50. The strike last trading price was 965.75, 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 3 Dec POLYCAB was trading at 7227.00. The strike last trading price was 965.75, 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 2 Dec POLYCAB was trading at 7347.00. The strike last trading price was 965.75, 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 1 Dec POLYCAB was trading at 7401.00. The strike last trading price was 965.75, 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 28 Nov POLYCAB was trading at 7470.00. The strike last trading price was 965.75, 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 27 Nov POLYCAB was trading at 7479.00. The strike last trading price was 965.75, 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 26 Nov POLYCAB was trading at 7539.00. The strike last trading price was 965.75, 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 965.75, 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 965.75, 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 965.75, 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 965.75, 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 965.75, 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 28 Oct POLYCAB was trading at 7510.00. 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 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 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

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