POLYCAB
Polycab India Limited
Historical option data for POLYCAB
13 May 2026 04:10 PM IST
| POLYCAB 26-May-2026 (13d) 8800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 8887.50 | 282.05 | -63.94999999999999 (-18.48%) | 0 | 446 | -87 | 873 | |||||||||
| 12 May | 9021.50 | 352.35 | -58.64999999999998 (-14.27%) | 0 | 176 | -44 | 961 | |||||||||
| 11 May | 9065.50 | 403.9 | -7.100000000000023 (-1.73%) | 0 | 103 | -16 | 1,005 | |||||||||
| 8 May | 9083.00 | 411 | 31.850000000000023 (8.40%) | 29.03 | 405 | -18 | 1,020 | |||||||||
| 7 May | 9003.00 | 392.4 | 261.95 (200.80%) | 29.81 | 13,966 | -31 | 1,038 | |||||||||
| 6 May | 8415.50 | 126.25 | -9.650000000000006 (-7.10%) | 33.81 | 3,623 | 195 | 1,069 | |||||||||
| 5 May | 8337.00 | 144.95 | -2.5 (-1.70%) | 36.82 | 1,193 | 14 | 871 | |||||||||
| 4 May | 8344.50 | 147.85 | 52.599999999999994 (55.22%) | 37.62 | 1,328 | 369 | 840 | |||||||||
| 30 Apr | 8110.50 | 92.65 | -14 (-13.13%) | 35.57 | 282 | -4 | 467 | |||||||||
| 29 Apr | 8148.50 | 103 | -35.80000000000001 (-25.79%) | 34.94 | 580 | 236 | 469 | |||||||||
| 28 Apr | 8254.00 | 140.5 | 35.849999999999994 (34.26%) | 34.67 | 327 | 36 | 232 | |||||||||
| 27 Apr | 8065.50 | 105 | 2.200000000000003 (2.14%) | 36.66 | 348 | 44 | 197 | |||||||||
| 24 Apr | 8033.00 | 104.05 | 4.950000000000003 (4.99%) | 34.98 | 118 | 21 | 153 | |||||||||
| 23 Apr | 7963.50 | 100 | -2.799999999999997 (-2.72%) | 36.66 | 147 | 13 | 132 | |||||||||
| 22 Apr | 8038.00 | 102 | 15.849999999999994 (18.40%) | 34.87 | 130 | -4 | 119 | |||||||||
| 21 Apr | 7955.50 | 86.95 | -30.450000000000003 (-25.94%) | 34.14 | 159 | 41 | 123 | |||||||||
| 20 Apr | 8198.50 | 114.15 | -3.75 (-3.18%) | 29.98 | 75 | -22 | 81 | |||||||||
| 17 Apr | 8182.50 | 119 | 49 (70.00%) | 29.34 | 127 | 90 | 103 | |||||||||
| 16 Apr | 7903.50 | 70 | -7.200000000000003 (-9.33%) | 30.37 | 6 | 1 | 12 | |||||||||
| 15 Apr | 7791.00 | 77.2 | -341.65000000000003 (-81.57%) | 34.46 | 12 | 5 | 5 | |||||||||
| 11 Mar | 7429.50 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 7723.00 | 0 | 0 (0.00%) | 4.84 | 0 | 0 | 0 | |||||||||
| 9 Mar | 8228.50 | 0 | 0 (0.00%) | 2.26 | 0 | 0 | 0 | |||||||||
| 6 Mar | 8552.00 | 0 | 0 (0.00%) | 0.33 | 0 | 0 | 0 | |||||||||
| 5 Mar | 8564.00 | 0 | 0 (0.00%) | 0.23 | 0 | 0 | 0 | |||||||||
| 4 Mar | 8284.00 | 0 | 0 (0.00%) | 1.93 | 0 | 0 | 0 | |||||||||
| 2 Mar | 8548.50 | 0 | 0 (0.00%) | 0.33 | 0 | 0 | 0 | |||||||||
| 27 Feb | 8610.50 | 0 | 0 (0.00%) | 0.53 | 0 | 0 | 0 | |||||||||
For Polycab India Limited - strike price 8800 expiring on 26MAY2026
Delta for 8800 CE is 0
Historical price for 8800 CE is as follows
On 13 May POLYCAB was trading at 8887.50. The strike last trading price was 282.05, which was -63.94999999999999 lower than the previous day. The implied volatity was 0, the open interest changed by -87 which decreased total open position to 873
On 12 May POLYCAB was trading at 9021.50. The strike last trading price was 352.35, which was -58.64999999999998 lower than the previous day. The implied volatity was 0, the open interest changed by -44 which decreased total open position to 961
On 11 May POLYCAB was trading at 9065.50. The strike last trading price was 403.9, which was -7.100000000000023 lower than the previous day. The implied volatity was 0, the open interest changed by -16 which decreased total open position to 1005
On 8 May POLYCAB was trading at 9083.00. The strike last trading price was 411, which was 31.850000000000023 higher than the previous day. The implied volatity was 29.03, the open interest changed by -18 which decreased total open position to 1020
On 7 May POLYCAB was trading at 9003.00. The strike last trading price was 392.4, which was 261.95 higher than the previous day. The implied volatity was 29.81, the open interest changed by -31 which decreased total open position to 1038
On 6 May POLYCAB was trading at 8415.50. The strike last trading price was 126.25, which was -9.650000000000006 lower than the previous day. The implied volatity was 33.81, the open interest changed by 195 which increased total open position to 1069
On 5 May POLYCAB was trading at 8337.00. The strike last trading price was 144.95, which was -2.5 lower than the previous day. The implied volatity was 36.82, the open interest changed by 14 which increased total open position to 871
On 4 May POLYCAB was trading at 8344.50. The strike last trading price was 147.85, which was 52.599999999999994 higher than the previous day. The implied volatity was 37.62, the open interest changed by 369 which increased total open position to 840
On 30 Apr POLYCAB was trading at 8110.50. The strike last trading price was 92.65, which was -14 lower than the previous day. The implied volatity was 35.57, the open interest changed by -4 which decreased total open position to 467
On 29 Apr POLYCAB was trading at 8148.50. The strike last trading price was 103, which was -35.80000000000001 lower than the previous day. The implied volatity was 34.94, the open interest changed by 236 which increased total open position to 469
On 28 Apr POLYCAB was trading at 8254.00. The strike last trading price was 140.5, which was 35.849999999999994 higher than the previous day. The implied volatity was 34.67, the open interest changed by 36 which increased total open position to 232
On 27 Apr POLYCAB was trading at 8065.50. The strike last trading price was 105, which was 2.200000000000003 higher than the previous day. The implied volatity was 36.66, the open interest changed by 44 which increased total open position to 197
On 24 Apr POLYCAB was trading at 8033.00. The strike last trading price was 104.05, which was 4.950000000000003 higher than the previous day. The implied volatity was 34.98, the open interest changed by 21 which increased total open position to 153
On 23 Apr POLYCAB was trading at 7963.50. The strike last trading price was 100, which was -2.799999999999997 lower than the previous day. The implied volatity was 36.66, the open interest changed by 13 which increased total open position to 132
On 22 Apr POLYCAB was trading at 8038.00. The strike last trading price was 102, which was 15.849999999999994 higher than the previous day. The implied volatity was 34.87, the open interest changed by -4 which decreased total open position to 119
On 21 Apr POLYCAB was trading at 7955.50. The strike last trading price was 86.95, which was -30.450000000000003 lower than the previous day. The implied volatity was 34.14, the open interest changed by 41 which increased total open position to 123
On 20 Apr POLYCAB was trading at 8198.50. The strike last trading price was 114.15, which was -3.75 lower than the previous day. The implied volatity was 29.98, the open interest changed by -22 which decreased total open position to 81
On 17 Apr POLYCAB was trading at 8182.50. The strike last trading price was 119, which was 49 higher than the previous day. The implied volatity was 29.34, the open interest changed by 90 which increased total open position to 103
On 16 Apr POLYCAB was trading at 7903.50. The strike last trading price was 70, which was -7.200000000000003 lower than the previous day. The implied volatity was 30.37, the open interest changed by 1 which increased total open position to 12
On 15 Apr POLYCAB was trading at 7791.00. The strike last trading price was 77.2, which was -341.65000000000003 lower than the previous day. The implied volatity was 34.46, the open interest changed by 5 which increased total open position to 5
On 11 Mar POLYCAB was trading at 7429.50. 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 10 Mar POLYCAB was trading at 7723.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.84, the open interest changed by 0 which decreased total open position to 0
On 9 Mar POLYCAB was trading at 8228.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.26, the open interest changed by 0 which decreased total open position to 0
On 6 Mar POLYCAB was trading at 8552.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.33, the open interest changed by 0 which decreased total open position to 0
On 5 Mar POLYCAB was trading at 8564.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
On 4 Mar POLYCAB was trading at 8284.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.93, the open interest changed by 0 which decreased total open position to 0
On 2 Mar POLYCAB was trading at 8548.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.33, the open interest changed by 0 which decreased total open position to 0
On 27 Feb POLYCAB was trading at 8610.50. The strike last trading price was 0, 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
| POLYCAB 26-May-2026 (13d) 8800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 8887.50 | 131.65 | 16.900000000000006 (14.73%) | 0 | 2,497 | -308 | 1,009 |
| 12 May | 9021.50 | 110 | 9.400000000000006 (9.34%) | 0 | 2,235 | -212 | 1,320 |
| 11 May | 9065.50 | 98 | -2.75 (-2.73%) | 28.56 | 1,590 | -25 | 1,524 |
| 8 May | 9083.00 | 98 | -30 (-23.44%) | 27.2 | 2,239 | 137 | 1,565 |
| 7 May | 9003.00 | 118.15 | -340.35 (-74.23%) | 27.42 | 7,762 | 1,392 | 1,429 |
| 6 May | 8415.50 | 471 | -106.95000000000005 (-18.51%) | 28.32 | 106 | 27 | 39 |
| 5 May | 8337.00 | 575.9 | -54.5 (-8.65%) | 35.93 | 2 | 0 | 11 |
| 4 May | 8344.50 | 630.4 | -49.64999999999998 (-7.30%) | 35.63 | 12 | -7 | 14 |
| 30 Apr | 8110.50 | 680.05 | 680.05 | - | 0 | 0 | 21 |
| 29 Apr | 8148.50 | 680.05 | 680.05 (-15.68%) | 34.66 | 0 | 0 | 21 |
| 28 Apr | 8254.00 | 680.05 | -126.5 (-15.68%) | 34.66 | 4 | 1 | 21 |
| 27 Apr | 8065.50 | 806.55 | -32.75 (-3.90%) | 37.18 | 11 | 9 | 19 |
| 24 Apr | 8033.00 | 839.3 | -39.40000000000009 (-4.48%) | 38.14 | 3 | 0 | 12 |
| 23 Apr | 7963.50 | 878.7 | 61.200000000000045 (7.49%) | 34.99 | 9 | 8 | 12 |
| 22 Apr | 8038.00 | 815 | -111.85000000000002 (-12.07%) | 35.02 | 6 | 3 | 4 |
| 21 Apr | 7955.50 | 926.85 | -79.29999999999995 (-7.88%) | 39.13 | 2 | 1 | 1 |
| 20 Apr | 8198.50 | 1006.15 | 1006.15 | - | 0 | 0 | 0 |
| 17 Apr | 8182.50 | 1006.15 | 1006.15 (-0.17%) | 38.76 | 0 | 0 | 0 |
| 16 Apr | 7903.50 | 1006.15 | -1.7000000000000455 (-0.17%) | 38.76 | 1 | 0 | 1 |
| 15 Apr | 7791.00 | 1007.85 | 54.39999999999998 (5.71%) | 27.34 | 1 | 0 | 0 |
| 11 Mar | 7429.50 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 7723.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Mar | 8228.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Mar | 8552.00 | 0 | 0 (0.00%) | 0.04 | 0 | 0 | 0 |
| 5 Mar | 8564.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 8284.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Mar | 8548.50 | 0 | 0 (0.00%) | 0.07 | 0 | 0 | 0 |
| 27 Feb | 8610.50 | 0 | 0 (0.00%) | 0.07 | 0 | 0 | 0 |
For Polycab India Limited - strike price 8800 expiring on 26MAY2026
Delta for 8800 PE is 0
Historical price for 8800 PE is as follows
On 13 May POLYCAB was trading at 8887.50. The strike last trading price was 131.65, which was 16.900000000000006 higher than the previous day. The implied volatity was 0, the open interest changed by -308 which decreased total open position to 1009
On 12 May POLYCAB was trading at 9021.50. The strike last trading price was 110, which was 9.400000000000006 higher than the previous day. The implied volatity was 0, the open interest changed by -212 which decreased total open position to 1320
On 11 May POLYCAB was trading at 9065.50. The strike last trading price was 98, which was -2.75 lower than the previous day. The implied volatity was 28.56, the open interest changed by -25 which decreased total open position to 1524
On 8 May POLYCAB was trading at 9083.00. The strike last trading price was 98, which was -30 lower than the previous day. The implied volatity was 27.2, the open interest changed by 137 which increased total open position to 1565
On 7 May POLYCAB was trading at 9003.00. The strike last trading price was 118.15, which was -340.35 lower than the previous day. The implied volatity was 27.42, the open interest changed by 1392 which increased total open position to 1429
On 6 May POLYCAB was trading at 8415.50. The strike last trading price was 471, which was -106.95000000000005 lower than the previous day. The implied volatity was 28.32, the open interest changed by 27 which increased total open position to 39
On 5 May POLYCAB was trading at 8337.00. The strike last trading price was 575.9, which was -54.5 lower than the previous day. The implied volatity was 35.93, the open interest changed by 0 which decreased total open position to 11
On 4 May POLYCAB was trading at 8344.50. The strike last trading price was 630.4, which was -49.64999999999998 lower than the previous day. The implied volatity was 35.63, the open interest changed by -7 which decreased total open position to 14
On 30 Apr POLYCAB was trading at 8110.50. The strike last trading price was 680.05, which was 680.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 29 Apr POLYCAB was trading at 8148.50. The strike last trading price was 680.05, which was 680.05 higher than the previous day. The implied volatity was 34.66, the open interest changed by 0 which decreased total open position to 21
On 28 Apr POLYCAB was trading at 8254.00. The strike last trading price was 680.05, which was -126.5 lower than the previous day. The implied volatity was 34.66, the open interest changed by 1 which increased total open position to 21
On 27 Apr POLYCAB was trading at 8065.50. The strike last trading price was 806.55, which was -32.75 lower than the previous day. The implied volatity was 37.18, the open interest changed by 9 which increased total open position to 19
On 24 Apr POLYCAB was trading at 8033.00. The strike last trading price was 839.3, which was -39.40000000000009 lower than the previous day. The implied volatity was 38.14, the open interest changed by 0 which decreased total open position to 12
On 23 Apr POLYCAB was trading at 7963.50. The strike last trading price was 878.7, which was 61.200000000000045 higher than the previous day. The implied volatity was 34.99, the open interest changed by 8 which increased total open position to 12
On 22 Apr POLYCAB was trading at 8038.00. The strike last trading price was 815, which was -111.85000000000002 lower than the previous day. The implied volatity was 35.02, the open interest changed by 3 which increased total open position to 4
On 21 Apr POLYCAB was trading at 7955.50. The strike last trading price was 926.85, which was -79.29999999999995 lower than the previous day. The implied volatity was 39.13, the open interest changed by 1 which increased total open position to 1
On 20 Apr POLYCAB was trading at 8198.50. The strike last trading price was 1006.15, which was 1006.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr POLYCAB was trading at 8182.50. The strike last trading price was 1006.15, which was 1006.15 higher than the previous day. The implied volatity was 38.76, the open interest changed by 0 which decreased total open position to 0
On 16 Apr POLYCAB was trading at 7903.50. The strike last trading price was 1006.15, which was -1.7000000000000455 lower than the previous day. The implied volatity was 38.76, the open interest changed by 0 which decreased total open position to 1
On 15 Apr POLYCAB was trading at 7791.00. The strike last trading price was 1007.85, which was 54.39999999999998 higher than the previous day. The implied volatity was 27.34, the open interest changed by 0 which decreased total open position to 0
On 11 Mar POLYCAB was trading at 7429.50. 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 10 Mar POLYCAB was trading at 7723.00. 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 Mar POLYCAB was trading at 8228.50. 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 Mar POLYCAB was trading at 8552.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 5 Mar POLYCAB was trading at 8564.00. 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 4 Mar POLYCAB was trading at 8284.00. 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 Mar POLYCAB was trading at 8548.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
On 27 Feb POLYCAB was trading at 8610.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
