POLICYBZR
Pb Fintech Limited
Historical option data for POLICYBZR
13 Mar 2025 04:14 PM IST
| POLICYBZR 27MAR2025 1350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 1.02
Theta: -1.89
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1331.90 | 39.25 | -48.5 | 47.51 | 3,706 | 590 | 719 | |||
| 12 Mar | 1405.70 | 87.9 | -52.6 | 50.33 | 838 | 68 | 130 | |||
| 11 Mar | 1468.95 | 140.5 | 36.5 | 54.83 | 53 | 2 | 62 | |||
| 10 Mar | 1425.40 | 104 | 6.55 | 44.68 | 75 | 61 | 61 | |||
| 7 Mar | 1397.80 | 97.45 | 0 | 0.00 | 0 | 5 | 0 | |||
| 6 Mar | 1406.70 | 97.45 | -11.55 | 46.42 | 7 | 1 | 54 | |||
| 5 Mar | 1409.65 | 109 | 2.8 | 52.32 | 100 | 13 | 53 | |||
| 4 Mar | 1413.85 | 106.65 | -32.5 | 46.41 | 125 | 33 | 40 | |||
| 3 Mar | 1451.85 | 139.05 | -8.3 | 46.75 | 29 | 1 | 3 | |||
| 28 Feb | 1463.60 | 147.3 | -196.55 | 42.77 | 2 | 0 | 0 | |||
| 27 Feb | 1500.80 | 343.85 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 26 Feb | 1505.50 | 343.85 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 1505.50 | 343.85 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 1554.60 | 343.85 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 1562.75 | 343.85 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 1509.00 | 343.85 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 1511.80 | 343.85 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 1526.10 | 343.85 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 1494.35 | 343.85 | 0 | - | 0 | 0 | 0 | |||
For Pb Fintech Limited - strike price 1350 expiring on 27MAR2025
Delta for 1350 CE is 0.45
Historical price for 1350 CE is as follows
On 13 Mar POLICYBZR was trading at 1331.90. The strike last trading price was 39.25, which was -48.5 lower than the previous day. The implied volatity was 47.51, the open interest changed by 590 which increased total open position to 719
On 12 Mar POLICYBZR was trading at 1405.70. The strike last trading price was 87.9, which was -52.6 lower than the previous day. The implied volatity was 50.33, the open interest changed by 68 which increased total open position to 130
On 11 Mar POLICYBZR was trading at 1468.95. The strike last trading price was 140.5, which was 36.5 higher than the previous day. The implied volatity was 54.83, the open interest changed by 2 which increased total open position to 62
On 10 Mar POLICYBZR was trading at 1425.40. The strike last trading price was 104, which was 6.55 higher than the previous day. The implied volatity was 44.68, the open interest changed by 61 which increased total open position to 61
On 7 Mar POLICYBZR was trading at 1397.80. The strike last trading price was 97.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 6 Mar POLICYBZR was trading at 1406.70. The strike last trading price was 97.45, which was -11.55 lower than the previous day. The implied volatity was 46.42, the open interest changed by 1 which increased total open position to 54
On 5 Mar POLICYBZR was trading at 1409.65. The strike last trading price was 109, which was 2.8 higher than the previous day. The implied volatity was 52.32, the open interest changed by 13 which increased total open position to 53
On 4 Mar POLICYBZR was trading at 1413.85. The strike last trading price was 106.65, which was -32.5 lower than the previous day. The implied volatity was 46.41, the open interest changed by 33 which increased total open position to 40
On 3 Mar POLICYBZR was trading at 1451.85. The strike last trading price was 139.05, which was -8.3 lower than the previous day. The implied volatity was 46.75, the open interest changed by 1 which increased total open position to 3
On 28 Feb POLICYBZR was trading at 1463.60. The strike last trading price was 147.3, which was -196.55 lower than the previous day. The implied volatity was 42.77, 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 343.85, 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 26 Feb POLICYBZR was trading at 1505.50. The strike last trading price was 343.85, 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 25 Feb POLICYBZR was trading at 1505.50. The strike last trading price was 343.85, 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 24 Feb POLICYBZR was trading at 1554.60. The strike last trading price was 343.85, 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 21 Feb POLICYBZR was trading at 1562.75. The strike last trading price was 343.85, 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 20 Feb POLICYBZR was trading at 1509.00. The strike last trading price was 343.85, 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 19 Feb POLICYBZR was trading at 1511.80. The strike last trading price was 343.85, 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 18 Feb POLICYBZR was trading at 1526.10. The strike last trading price was 343.85, 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 17 Feb POLICYBZR was trading at 1494.35. The strike last trading price was 343.85, 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
| POLICYBZR 27MAR2025 1350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 1.03
Theta: -1.67
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1331.90 | 65.2 | 32.6 | 51.32 | 6,825 | 171 | 743 |
| 12 Mar | 1405.70 | 34.2 | 20.4 | 52.07 | 4,506 | 245 | 567 |
| 11 Mar | 1468.95 | 13.95 | -11.25 | 45.89 | 284 | -18 | 323 |
| 10 Mar | 1425.40 | 25.45 | -9.6 | 48.16 | 499 | 126 | 346 |
| 7 Mar | 1397.80 | 37.15 | 4.15 | 47.03 | 58 | 16 | 220 |
| 6 Mar | 1406.70 | 33 | -4.45 | 45.05 | 80 | 7 | 206 |
| 5 Mar | 1409.65 | 37.95 | -3.6 | 49.15 | 602 | 66 | 200 |
| 4 Mar | 1413.85 | 40.95 | 6.45 | 51.81 | 184 | 14 | 133 |
| 3 Mar | 1451.85 | 32.35 | 0.55 | 53.41 | 229 | 44 | 118 |
| 28 Feb | 1463.60 | 31.8 | 8.25 | 52.42 | 124 | -10 | 71 |
| 27 Feb | 1500.80 | 23.9 | -5.2 | 49.84 | 48 | -6 | 81 |
| 26 Feb | 1505.50 | 29.1 | 7.15 | 54.24 | 109 | 9 | 88 |
| 25 Feb | 1505.50 | 29.1 | 7.15 | 54.24 | 109 | 10 | 88 |
| 24 Feb | 1554.60 | 21.95 | -0.1 | 55.92 | 3 | -1 | 79 |
| 21 Feb | 1562.75 | 22.05 | -3.95 | 54.40 | 3 | 0 | 81 |
| 20 Feb | 1509.00 | 26 | -3.7 | 49.37 | 2 | 0 | 80 |
| 19 Feb | 1511.80 | 29.7 | -4.25 | 52.54 | 509 | 75 | 80 |
| 18 Feb | 1526.10 | 33.95 | 11.2 | 56.21 | 5 | 0 | 0 |
| 17 Feb | 1494.35 | 22.75 | 0 | 8.91 | 0 | 0 | 0 |
For Pb Fintech Limited - strike price 1350 expiring on 27MAR2025
Delta for 1350 PE is -0.55
Historical price for 1350 PE is as follows
On 13 Mar POLICYBZR was trading at 1331.90. The strike last trading price was 65.2, which was 32.6 higher than the previous day. The implied volatity was 51.32, the open interest changed by 171 which increased total open position to 743
On 12 Mar POLICYBZR was trading at 1405.70. The strike last trading price was 34.2, which was 20.4 higher than the previous day. The implied volatity was 52.07, the open interest changed by 245 which increased total open position to 567
On 11 Mar POLICYBZR was trading at 1468.95. The strike last trading price was 13.95, which was -11.25 lower than the previous day. The implied volatity was 45.89, the open interest changed by -18 which decreased total open position to 323
On 10 Mar POLICYBZR was trading at 1425.40. The strike last trading price was 25.45, which was -9.6 lower than the previous day. The implied volatity was 48.16, the open interest changed by 126 which increased total open position to 346
On 7 Mar POLICYBZR was trading at 1397.80. The strike last trading price was 37.15, which was 4.15 higher than the previous day. The implied volatity was 47.03, the open interest changed by 16 which increased total open position to 220
On 6 Mar POLICYBZR was trading at 1406.70. The strike last trading price was 33, which was -4.45 lower than the previous day. The implied volatity was 45.05, the open interest changed by 7 which increased total open position to 206
On 5 Mar POLICYBZR was trading at 1409.65. The strike last trading price was 37.95, which was -3.6 lower than the previous day. The implied volatity was 49.15, the open interest changed by 66 which increased total open position to 200
On 4 Mar POLICYBZR was trading at 1413.85. The strike last trading price was 40.95, which was 6.45 higher than the previous day. The implied volatity was 51.81, the open interest changed by 14 which increased total open position to 133
On 3 Mar POLICYBZR was trading at 1451.85. The strike last trading price was 32.35, which was 0.55 higher than the previous day. The implied volatity was 53.41, the open interest changed by 44 which increased total open position to 118
On 28 Feb POLICYBZR was trading at 1463.60. The strike last trading price was 31.8, which was 8.25 higher than the previous day. The implied volatity was 52.42, the open interest changed by -10 which decreased total open position to 71
On 27 Feb POLICYBZR was trading at 1500.80. The strike last trading price was 23.9, which was -5.2 lower than the previous day. The implied volatity was 49.84, the open interest changed by -6 which decreased total open position to 81
On 26 Feb POLICYBZR was trading at 1505.50. The strike last trading price was 29.1, which was 7.15 higher than the previous day. The implied volatity was 54.24, the open interest changed by 9 which increased total open position to 88
On 25 Feb POLICYBZR was trading at 1505.50. The strike last trading price was 29.1, which was 7.15 higher than the previous day. The implied volatity was 54.24, the open interest changed by 10 which increased total open position to 88
On 24 Feb POLICYBZR was trading at 1554.60. The strike last trading price was 21.95, which was -0.1 lower than the previous day. The implied volatity was 55.92, the open interest changed by -1 which decreased total open position to 79
On 21 Feb POLICYBZR was trading at 1562.75. The strike last trading price was 22.05, which was -3.95 lower than the previous day. The implied volatity was 54.40, the open interest changed by 0 which decreased total open position to 81
On 20 Feb POLICYBZR was trading at 1509.00. The strike last trading price was 26, which was -3.7 lower than the previous day. The implied volatity was 49.37, the open interest changed by 0 which decreased total open position to 80
On 19 Feb POLICYBZR was trading at 1511.80. The strike last trading price was 29.7, which was -4.25 lower than the previous day. The implied volatity was 52.54, the open interest changed by 75 which increased total open position to 80
On 18 Feb POLICYBZR was trading at 1526.10. The strike last trading price was 33.95, which was 11.2 higher than the previous day. The implied volatity was 56.21, 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 22.75, which was 0 lower than the previous day. The implied volatity was 8.91, the open interest changed by 0 which decreased total open position to 0
