POLYCAB

Polycab India Limited

7361.5 +22.00 (0.30%)

L: 7264.5 H: 7402.5

Back to Option Chain

Historical option data for POLYCAB
16 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 8100 CE
Delta: 0.04 Vega: 1.16 Theta: -1.22 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	7361.50	5.75 ₹ 718.75	-0.35 -43.75	27.78	214 26,750	46 5,750	252 31,500
15 Dec	7339.50	6 ₹ 750	0.75 93.75	26.22	93 11,625	18 2,250	206 25,750

12 Dec	7276.50	5.25 ₹ 656.25	-1.35 -168.75	24.43	21 2,625	4 500	181 22,625
11 Dec	7218.50	6.6 ₹ 825	0.4 50.00	26.79	23 2,875	4 500	179 22,375
10 Dec	7139.00	6.2 ₹ 775	-2.8 -350.00	27.88	41 5,125	3 375	175 21,875
9 Dec	7194.00	7.9 ₹ 987.5	1.45 181.25	27.38	240 30,000	-38 -4,750	172 21,500
8 Dec	7025.00	6.45 ₹ 806.25	-0.55 -68.75	29.55	120 15,000	-10 -1,250	208 26,000
5 Dec	7257.00	6.7 ₹ 837.5	-3.7 -462.50	21.84	138 17,250	-19 -2,375	219 27,375
4 Dec	7348.50	10.2 ₹ 1,275	-0.75 -93.75	22.16	172 21,500	26 3,250	238 29,750
3 Dec	7227.00	11.1 ₹ 1,387.5	-5.25 -656.25	24.12	117 14,625	-8 -1,000	212 26,500
2 Dec	7347.00	16.35 ₹ 2,043.75	-3.6 -450.00	22.86	199 24,875	10 1,250	219 27,375
1 Dec	7401.00	19.4 ₹ 2,425	-3.75 -468.75	21.71	193 24,125	64 8,000	208 26,000
28 Nov	7470.00	22.6 ₹ 2,825	-4.7 -587.50	19.77	261 32,625	39 4,875	144 18,000
27 Nov	7479.00	27.75 ₹ 3,468.75	-57.7 -7212.50	19.77	257 32,125	102 12,750	104 13,000
26 Nov	7539.00	85.45 ₹ 10,681.25	-13.55 -1693.75	27.21	1 125	0 0	1 125
31 Oct	7704.00	305.95 ₹ 38,243.75	0 0.00	-	0 0	0 0	0 0
30 Oct	7845.00	305.95 ₹ 38,243.75	0 0.00	-	0 0	0 0	0 0
29 Oct	7735.50	305.95 ₹ 38,243.75	0 0.00	1.81	0 0	0 0	0 0

For Polycab India Limited - strike price 8100 expiring on 30DEC2025

Delta for 8100 CE is 0.04

Historical price for 8100 CE is as follows

On 16 Dec POLYCAB was trading at 7361.50. The strike last trading price was 5.75, which was -0.35 lower than the previous day. The implied volatity was 27.78, the open interest changed by 46 which increased total open position to 252

On 15 Dec POLYCAB was trading at 7339.50. The strike last trading price was 6, which was 0.75 higher than the previous day. The implied volatity was 26.22, the open interest changed by 18 which increased total open position to 206

On 12 Dec POLYCAB was trading at 7276.50. The strike last trading price was 5.25, which was -1.35 lower than the previous day. The implied volatity was 24.43, the open interest changed by 4 which increased total open position to 181

On 11 Dec POLYCAB was trading at 7218.50. The strike last trading price was 6.6, which was 0.4 higher than the previous day. The implied volatity was 26.79, the open interest changed by 4 which increased total open position to 179

On 10 Dec POLYCAB was trading at 7139.00. The strike last trading price was 6.2, which was -2.8 lower than the previous day. The implied volatity was 27.88, the open interest changed by 3 which increased total open position to 175

On 9 Dec POLYCAB was trading at 7194.00. The strike last trading price was 7.9, which was 1.45 higher than the previous day. The implied volatity was 27.38, the open interest changed by -38 which decreased total open position to 172

On 8 Dec POLYCAB was trading at 7025.00. The strike last trading price was 6.45, which was -0.55 lower than the previous day. The implied volatity was 29.55, the open interest changed by -10 which decreased total open position to 208

On 5 Dec POLYCAB was trading at 7257.00. The strike last trading price was 6.7, which was -3.7 lower than the previous day. The implied volatity was 21.84, the open interest changed by -19 which decreased total open position to 219

On 4 Dec POLYCAB was trading at 7348.50. The strike last trading price was 10.2, which was -0.75 lower than the previous day. The implied volatity was 22.16, the open interest changed by 26 which increased total open position to 238

On 3 Dec POLYCAB was trading at 7227.00. The strike last trading price was 11.1, which was -5.25 lower than the previous day. The implied volatity was 24.12, the open interest changed by -8 which decreased total open position to 212

On 2 Dec POLYCAB was trading at 7347.00. The strike last trading price was 16.35, which was -3.6 lower than the previous day. The implied volatity was 22.86, the open interest changed by 10 which increased total open position to 219

On 1 Dec POLYCAB was trading at 7401.00. The strike last trading price was 19.4, which was -3.75 lower than the previous day. The implied volatity was 21.71, the open interest changed by 64 which increased total open position to 208

On 28 Nov POLYCAB was trading at 7470.00. The strike last trading price was 22.6, which was -4.7 lower than the previous day. The implied volatity was 19.77, the open interest changed by 39 which increased total open position to 144

On 27 Nov POLYCAB was trading at 7479.00. The strike last trading price was 27.75, which was -57.7 lower than the previous day. The implied volatity was 19.77, the open interest changed by 102 which increased total open position to 104

On 26 Nov POLYCAB was trading at 7539.00. The strike last trading price was 85.45, which was -13.55 lower than the previous day. The implied volatity was 27.21, the open interest changed by 0 which decreased total open position to 1

On 31 Oct POLYCAB was trading at 7704.00. The strike last trading price was 305.95, 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 305.95, 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 305.95, 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

POLYCAB 30DEC2025 8100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	7361.50	658 ₹ 82,250	36 4500.00	-	0 0	0 0	7 875
15 Dec	7339.50	658 ₹ 82,250	36 4500.00	-	0 0	0 0	0 0
12 Dec	7276.50	658 ₹ 82,250	36 4500.00	-	0 0	0 0	7 875
11 Dec	7218.50	658 ₹ 82,250	36 4500.00	-	0 0	0 0	7 875
10 Dec	7139.00	658 ₹ 82,250	36 4500.00	-	0 0	0 0	7 875
9 Dec	7194.00	658 ₹ 82,250	36 4500.00	-	0 0	0 0	0 0
8 Dec	7025.00	658 ₹ 82,250	36 4500.00	-	0 0	0 0	7 875
5 Dec	7257.00	658 ₹ 82,250	36 4500.00	-	0 0	0 0	0 0
4 Dec	7348.50	658 ₹ 82,250	36 4500.00	-	0 0	0 0	0 0
3 Dec	7227.00	658 ₹ 82,250	36 4500.00	-	0 0	0 0	0 0
2 Dec	7347.00	658 ₹ 82,250	36 4500.00	-	0 0	1 125	0 0
1 Dec	7401.00	658 ₹ 82,250	36 4500.00	22.46	7 875	1 125	7 875
28 Nov	7470.00	622 ₹ 77,750	12.15 1518.75	25.78	4 500	2 250	8 1,000
27 Nov	7479.00	609.85 ₹ 76,231.25	-201.1 -25137.50	27.60	17 2,125	6 750	6 750
26 Nov	7539.00	810.95 ₹ 1,01,368.75	0 0.00	-	0 0	0 0	0 0
31 Oct	7704.00	810.95 ₹ 1,01,368.75	0 0.00	-	0 0	0 0	0 0
30 Oct	7845.00	810.95 ₹ 1,01,368.75	0 0.00	-	0 0	0 0	0 0
29 Oct	7735.50	810.95 ₹ 1,01,368.75	0 0.00	-	0 0	0 0	0 0

For Polycab India Limited - strike price 8100 expiring on 30DEC2025

Delta for 8100 PE is -

Historical price for 8100 PE is as follows

On 16 Dec POLYCAB was trading at 7361.50. The strike last trading price was 658, which was 36 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 15 Dec POLYCAB was trading at 7339.50. The strike last trading price was 658, which was 36 higher 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 658, which was 36 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 11 Dec POLYCAB was trading at 7218.50. The strike last trading price was 658, which was 36 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 10 Dec POLYCAB was trading at 7139.00. The strike last trading price was 658, which was 36 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 9 Dec POLYCAB was trading at 7194.00. The strike last trading price was 658, which was 36 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 658, which was 36 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 5 Dec POLYCAB was trading at 7257.00. The strike last trading price was 658, which was 36 higher 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 658, which was 36 higher 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 658, which was 36 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 658, which was 36 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec POLYCAB was trading at 7401.00. The strike last trading price was 658, which was 36 higher than the previous day. The implied volatity was 22.46, the open interest changed by 1 which increased total open position to 7

On 28 Nov POLYCAB was trading at 7470.00. The strike last trading price was 622, which was 12.15 higher than the previous day. The implied volatity was 25.78, the open interest changed by 2 which increased total open position to 8

On 27 Nov POLYCAB was trading at 7479.00. The strike last trading price was 609.85, which was -201.1 lower than the previous day. The implied volatity was 27.60, the open interest changed by 6 which increased total open position to 6

On 26 Nov POLYCAB was trading at 7539.00. The strike last trading price was 810.95, 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 810.95, 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 810.95, 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 810.95, 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