POLICYBZR
Pb Fintech Limited
Historical option data for POLICYBZR
13 Mar 2025 04:14 PM IST
| POLICYBZR 27MAR2025 1300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 1.00
Theta: -1.92
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1331.90 | 64.5 | -55.5 | 48.30 | 720 | 99 | 151 | |||
| 12 Mar | 1405.70 | 124.2 | -30.15 | 52.06 | 99 | 10 | 52 | |||
| 11 Mar | 1468.95 | 154.35 | 2.35 | - | 8 | 2 | 43 | |||
| 10 Mar | 1425.40 | 152 | 29.45 | 56.69 | 22 | -1 | 41 | |||
| 7 Mar | 1397.80 | 122.55 | -14 | 45.20 | 3 | 0 | 42 | |||
| 6 Mar | 1406.70 | 134 | -7.85 | 48.27 | 32 | 3 | 41 | |||
| 5 Mar | 1409.65 | 141.85 | -2.25 | 51.54 | 36 | 5 | 38 | |||
| 4 Mar | 1413.85 | 141 | -24.75 | 45.50 | 71 | 21 | 32 | |||
| 3 Mar | 1451.85 | 165.75 | -599.6 | 27.03 | 19 | 10 | 10 | |||
| 28 Feb | 1463.60 | 765.35 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 1500.80 | 765.35 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 1505.50 | 765.35 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 1505.50 | 765.35 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 1554.60 | 765.35 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 1562.75 | 765.35 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 1509.00 | 765.35 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 1511.80 | 765.35 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 1526.10 | 765.35 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Feb | 1494.35 | 765.35 | 0 | - | 0 | 0 | 0 | |||
| 31 Jan | 1726.80 | 765.35 | 0 | - | 0 | 0 | 0 | |||
| 30 Jan | 1656.10 | 0 | 0 | - | 0 | 0 | 0 | |||
| 29 Jan | 1710.95 | 0 | 0 | - | 0 | 0 | 0 | |||
| 28 Jan | 1644.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 27 Jan | 1694.05 | 0 | 0 | - | 0 | 0 | 0 | |||
| 24 Jan | 1694.70 | 0 | 0 | - | 0 | 0 | 0 | |||
| 23 Jan | 1686.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Jan | 1610.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Jan | 1651.45 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Jan | 1749.80 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Jan | 1724.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 15 Jan | 1763.65 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Jan | 1743.85 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Jan | 1697.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Pb Fintech Limited - strike price 1300 expiring on 27MAR2025
Delta for 1300 CE is 0.61
Historical price for 1300 CE is as follows
On 13 Mar POLICYBZR was trading at 1331.90. The strike last trading price was 64.5, which was -55.5 lower than the previous day. The implied volatity was 48.30, the open interest changed by 99 which increased total open position to 151
On 12 Mar POLICYBZR was trading at 1405.70. The strike last trading price was 124.2, which was -30.15 lower than the previous day. The implied volatity was 52.06, the open interest changed by 10 which increased total open position to 52
On 11 Mar POLICYBZR was trading at 1468.95. The strike last trading price was 154.35, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 43
On 10 Mar POLICYBZR was trading at 1425.40. The strike last trading price was 152, which was 29.45 higher than the previous day. The implied volatity was 56.69, the open interest changed by -1 which decreased total open position to 41
On 7 Mar POLICYBZR was trading at 1397.80. The strike last trading price was 122.55, which was -14 lower than the previous day. The implied volatity was 45.20, the open interest changed by 0 which decreased total open position to 42
On 6 Mar POLICYBZR was trading at 1406.70. The strike last trading price was 134, which was -7.85 lower than the previous day. The implied volatity was 48.27, the open interest changed by 3 which increased total open position to 41
On 5 Mar POLICYBZR was trading at 1409.65. The strike last trading price was 141.85, which was -2.25 lower than the previous day. The implied volatity was 51.54, the open interest changed by 5 which increased total open position to 38
On 4 Mar POLICYBZR was trading at 1413.85. The strike last trading price was 141, which was -24.75 lower than the previous day. The implied volatity was 45.50, the open interest changed by 21 which increased total open position to 32
On 3 Mar POLICYBZR was trading at 1451.85. The strike last trading price was 165.75, which was -599.6 lower than the previous day. The implied volatity was 27.03, the open interest changed by 10 which increased total open position to 10
On 28 Feb POLICYBZR was trading at 1463.60. The strike last trading price was 765.35, 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 27 Feb POLICYBZR was trading at 1500.80. The strike last trading price was 765.35, 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 26 Feb POLICYBZR was trading at 1505.50. The strike last trading price was 765.35, 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 25 Feb POLICYBZR was trading at 1505.50. The strike last trading price was 765.35, 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 24 Feb POLICYBZR was trading at 1554.60. The strike last trading price was 765.35, 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 21 Feb POLICYBZR was trading at 1562.75. The strike last trading price was 765.35, 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 20 Feb POLICYBZR was trading at 1509.00. The strike last trading price was 765.35, 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 19 Feb POLICYBZR was trading at 1511.80. The strike last trading price was 765.35, 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 18 Feb POLICYBZR was trading at 1526.10. The strike last trading price was 765.35, 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 17 Feb POLICYBZR was trading at 1494.35. The strike last trading price was 765.35, 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 31 Jan POLICYBZR was trading at 1726.80. The strike last trading price was 765.35, 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 Jan POLICYBZR was trading at 1656.10. 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 29 Jan POLICYBZR was trading at 1710.95. 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 28 Jan POLICYBZR was trading at 1644.00. 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 Jan POLICYBZR was trading at 1694.05. 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 Jan POLICYBZR was trading at 1694.70. 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 Jan POLICYBZR was trading at 1686.80. The strike last trading price was 0, which was 0.00 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 POLICYBZR was trading at 1610.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Jan POLICYBZR was trading at 1651.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Jan POLICYBZR was trading at 1749.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Jan POLICYBZR was trading at 1724.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 15 Jan POLICYBZR was trading at 1763.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Jan POLICYBZR was trading at 1743.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Jan POLICYBZR was trading at 1697.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| POLICYBZR 27MAR2025 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.40
Vega: 1.00
Theta: -1.69
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1331.90 | 40.25 | 21.05 | 51.83 | 7,590 | 168 | 742 |
| 12 Mar | 1405.70 | 20.1 | 12.65 | 53.49 | 5,337 | 296 | 582 |
| 11 Mar | 1468.95 | 7.4 | -6.45 | 47.92 | 572 | -52 | 289 |
| 10 Mar | 1425.40 | 14.15 | -7.4 | 49.24 | 934 | -26 | 343 |
| 7 Mar | 1397.80 | 21 | -0.6 | 46.80 | 255 | 20 | 369 |
| 6 Mar | 1406.70 | 22.2 | -1.65 | 48.98 | 435 | -60 | 353 |
| 5 Mar | 1409.65 | 23.25 | -2.8 | 49.81 | 817 | 1 | 413 |
| 4 Mar | 1413.85 | 26.3 | 3.7 | 52.74 | 823 | -36 | 415 |
| 3 Mar | 1451.85 | 21.5 | 1.95 | 55.20 | 778 | 210 | 454 |
| 28 Feb | 1463.60 | 18 | 2.95 | 50.70 | 519 | 6 | 229 |
| 27 Feb | 1500.80 | 15 | -2.85 | 50.82 | 284 | 14 | 223 |
| 26 Feb | 1505.50 | 18.2 | 4.4 | 54.03 | 82 | 45 | 209 |
| 25 Feb | 1505.50 | 18.2 | 4.4 | 54.03 | 82 | 45 | 209 |
| 24 Feb | 1554.60 | 13.3 | -1 | 55.40 | 127 | 20 | 160 |
| 21 Feb | 1562.75 | 14.8 | -6.15 | 55.44 | 140 | 14 | 141 |
| 20 Feb | 1509.00 | 20.75 | -0.35 | 53.60 | 85 | 18 | 124 |
| 19 Feb | 1511.80 | 20.25 | 2.05 | 53.52 | 407 | 73 | 105 |
| 18 Feb | 1526.10 | 18.2 | -9.7 | 51.97 | 41 | 19 | 22 |
| 17 Feb | 1494.35 | 27.9 | 23.25 | 55.14 | 3 | 2 | 2 |
| 31 Jan | 1726.80 | 0 | 0 | 18.22 | 0 | 0 | 0 |
| 30 Jan | 1656.10 | 0 | 0 | 16.96 | 0 | 0 | 0 |
| 29 Jan | 1710.95 | 0 | 0 | 17.72 | 0 | 0 | 0 |
| 28 Jan | 1644.00 | 0 | 0 | 15.46 | 0 | 0 | 0 |
| 27 Jan | 1694.05 | 0 | 0 | 17.46 | 0 | 0 | 0 |
| 24 Jan | 1694.70 | 0 | 0 | 17.08 | 0 | 0 | 0 |
| 23 Jan | 1686.80 | 0 | 0.00 | 16.87 | 0 | 0 | 0 |
| 22 Jan | 1610.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Jan | 1651.45 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Jan | 1749.80 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Jan | 1724.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 15 Jan | 1763.65 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Jan | 1743.85 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Jan | 1697.15 | 0 | 0.00 | 0 | 0 | 0 | |
For Pb Fintech Limited - strike price 1300 expiring on 27MAR2025
Delta for 1300 PE is -0.40
Historical price for 1300 PE is as follows
On 13 Mar POLICYBZR was trading at 1331.90. The strike last trading price was 40.25, which was 21.05 higher than the previous day. The implied volatity was 51.83, the open interest changed by 168 which increased total open position to 742
On 12 Mar POLICYBZR was trading at 1405.70. The strike last trading price was 20.1, which was 12.65 higher than the previous day. The implied volatity was 53.49, the open interest changed by 296 which increased total open position to 582
On 11 Mar POLICYBZR was trading at 1468.95. The strike last trading price was 7.4, which was -6.45 lower than the previous day. The implied volatity was 47.92, the open interest changed by -52 which decreased total open position to 289
On 10 Mar POLICYBZR was trading at 1425.40. The strike last trading price was 14.15, which was -7.4 lower than the previous day. The implied volatity was 49.24, the open interest changed by -26 which decreased total open position to 343
On 7 Mar POLICYBZR was trading at 1397.80. The strike last trading price was 21, which was -0.6 lower than the previous day. The implied volatity was 46.80, the open interest changed by 20 which increased total open position to 369
On 6 Mar POLICYBZR was trading at 1406.70. The strike last trading price was 22.2, which was -1.65 lower than the previous day. The implied volatity was 48.98, the open interest changed by -60 which decreased total open position to 353
On 5 Mar POLICYBZR was trading at 1409.65. The strike last trading price was 23.25, which was -2.8 lower than the previous day. The implied volatity was 49.81, the open interest changed by 1 which increased total open position to 413
On 4 Mar POLICYBZR was trading at 1413.85. The strike last trading price was 26.3, which was 3.7 higher than the previous day. The implied volatity was 52.74, the open interest changed by -36 which decreased total open position to 415
On 3 Mar POLICYBZR was trading at 1451.85. The strike last trading price was 21.5, which was 1.95 higher than the previous day. The implied volatity was 55.20, the open interest changed by 210 which increased total open position to 454
On 28 Feb POLICYBZR was trading at 1463.60. The strike last trading price was 18, which was 2.95 higher than the previous day. The implied volatity was 50.70, the open interest changed by 6 which increased total open position to 229
On 27 Feb POLICYBZR was trading at 1500.80. The strike last trading price was 15, which was -2.85 lower than the previous day. The implied volatity was 50.82, the open interest changed by 14 which increased total open position to 223
On 26 Feb POLICYBZR was trading at 1505.50. The strike last trading price was 18.2, which was 4.4 higher than the previous day. The implied volatity was 54.03, the open interest changed by 45 which increased total open position to 209
On 25 Feb POLICYBZR was trading at 1505.50. The strike last trading price was 18.2, which was 4.4 higher than the previous day. The implied volatity was 54.03, the open interest changed by 45 which increased total open position to 209
On 24 Feb POLICYBZR was trading at 1554.60. The strike last trading price was 13.3, which was -1 lower than the previous day. The implied volatity was 55.40, the open interest changed by 20 which increased total open position to 160
On 21 Feb POLICYBZR was trading at 1562.75. The strike last trading price was 14.8, which was -6.15 lower than the previous day. The implied volatity was 55.44, the open interest changed by 14 which increased total open position to 141
On 20 Feb POLICYBZR was trading at 1509.00. The strike last trading price was 20.75, which was -0.35 lower than the previous day. The implied volatity was 53.60, the open interest changed by 18 which increased total open position to 124
On 19 Feb POLICYBZR was trading at 1511.80. The strike last trading price was 20.25, which was 2.05 higher than the previous day. The implied volatity was 53.52, the open interest changed by 73 which increased total open position to 105
On 18 Feb POLICYBZR was trading at 1526.10. The strike last trading price was 18.2, which was -9.7 lower than the previous day. The implied volatity was 51.97, the open interest changed by 19 which increased total open position to 22
On 17 Feb POLICYBZR was trading at 1494.35. The strike last trading price was 27.9, which was 23.25 higher than the previous day. The implied volatity was 55.14, the open interest changed by 2 which increased total open position to 2
On 31 Jan POLICYBZR was trading at 1726.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 18.22, the open interest changed by 0 which decreased total open position to 0
On 30 Jan POLICYBZR was trading at 1656.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 16.96, the open interest changed by 0 which decreased total open position to 0
On 29 Jan POLICYBZR was trading at 1710.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 17.72, the open interest changed by 0 which decreased total open position to 0
On 28 Jan POLICYBZR was trading at 1644.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 15.46, the open interest changed by 0 which decreased total open position to 0
On 27 Jan POLICYBZR was trading at 1694.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 17.46, the open interest changed by 0 which decreased total open position to 0
On 24 Jan POLICYBZR was trading at 1694.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 17.08, the open interest changed by 0 which decreased total open position to 0
On 23 Jan POLICYBZR was trading at 1686.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 16.87, the open interest changed by 0 which decreased total open position to 0
On 22 Jan POLICYBZR was trading at 1610.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Jan POLICYBZR was trading at 1651.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Jan POLICYBZR was trading at 1749.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Jan POLICYBZR was trading at 1724.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 15 Jan POLICYBZR was trading at 1763.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Jan POLICYBZR was trading at 1743.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Jan POLICYBZR was trading at 1697.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
