POLICYBZR
Pb Fintech Limited
Historical option data for POLICYBZR
13 Mar 2025 04:14 PM IST
| POLICYBZR 27MAR2025 1400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.30
Vega: 0.90
Theta: -1.61
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1331.90 | 22 | -38.9 | 47.04 | 6,219 | 494 | 1,122 | |||
| 12 Mar | 1405.70 | 56.6 | -41.2 | 49.83 | 5,078 | 338 | 619 | |||
| 11 Mar | 1468.95 | 87.05 | 17.25 | 36.94 | 698 | -46 | 281 | |||
| 10 Mar | 1425.40 | 69.6 | 10.9 | 42.77 | 2,196 | 132 | 327 | |||
| 7 Mar | 1397.80 | 58 | -10 | 43.15 | 452 | 33 | 195 | |||
| 6 Mar | 1406.70 | 68.8 | -6.75 | 46.38 | 493 | -46 | 163 | |||
| 5 Mar | 1409.65 | 75.1 | -0.4 | 48.17 | 1,334 | 68 | 209 | |||
| 4 Mar | 1413.85 | 78 | -28.2 | 47.00 | 338 | 56 | 136 | |||
| 3 Mar | 1451.85 | 107 | -6 | 48.04 | 463 | 68 | 81 | |||
| 28 Feb | 1463.60 | 120.25 | -552.3 | 48.68 | 32 | 12 | 12 | |||
| 27 Feb | 1500.80 | 672.55 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 1505.50 | 672.55 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 1505.50 | 672.55 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 1554.60 | 672.55 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 1562.75 | 672.55 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 1509.00 | 672.55 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 1511.80 | 672.55 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 1526.10 | 672.55 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 1494.35 | 672.55 | 0 | - | 0 | 0 | 0 | |||
| 31 Jan | 1726.80 | 672.55 | 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 | 0 | 0 | |||
| 21 Jan | 1651.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Jan | 1749.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 1724.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Jan | 1813.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 1763.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Jan | 1743.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 1697.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Jan | 1862.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Pb Fintech Limited - strike price 1400 expiring on 27MAR2025
Delta for 1400 CE is 0.30
Historical price for 1400 CE is as follows
On 13 Mar POLICYBZR was trading at 1331.90. The strike last trading price was 22, which was -38.9 lower than the previous day. The implied volatity was 47.04, the open interest changed by 494 which increased total open position to 1122
On 12 Mar POLICYBZR was trading at 1405.70. The strike last trading price was 56.6, which was -41.2 lower than the previous day. The implied volatity was 49.83, the open interest changed by 338 which increased total open position to 619
On 11 Mar POLICYBZR was trading at 1468.95. The strike last trading price was 87.05, which was 17.25 higher than the previous day. The implied volatity was 36.94, the open interest changed by -46 which decreased total open position to 281
On 10 Mar POLICYBZR was trading at 1425.40. The strike last trading price was 69.6, which was 10.9 higher than the previous day. The implied volatity was 42.77, the open interest changed by 132 which increased total open position to 327
On 7 Mar POLICYBZR was trading at 1397.80. The strike last trading price was 58, which was -10 lower than the previous day. The implied volatity was 43.15, the open interest changed by 33 which increased total open position to 195
On 6 Mar POLICYBZR was trading at 1406.70. The strike last trading price was 68.8, which was -6.75 lower than the previous day. The implied volatity was 46.38, the open interest changed by -46 which decreased total open position to 163
On 5 Mar POLICYBZR was trading at 1409.65. The strike last trading price was 75.1, which was -0.4 lower than the previous day. The implied volatity was 48.17, the open interest changed by 68 which increased total open position to 209
On 4 Mar POLICYBZR was trading at 1413.85. The strike last trading price was 78, which was -28.2 lower than the previous day. The implied volatity was 47.00, the open interest changed by 56 which increased total open position to 136
On 3 Mar POLICYBZR was trading at 1451.85. The strike last trading price was 107, which was -6 lower than the previous day. The implied volatity was 48.04, the open interest changed by 68 which increased total open position to 81
On 28 Feb POLICYBZR was trading at 1463.60. The strike last trading price was 120.25, which was -552.3 lower than the previous day. The implied volatity was 48.68, the open interest changed by 12 which increased total open position to 12
On 27 Feb POLICYBZR was trading at 1500.80. The strike last trading price was 672.55, 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 672.55, 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 672.55, 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 672.55, 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 672.55, 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 672.55, 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 672.55, 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 672.55, 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 672.55, 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 672.55, 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 -, 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 -, 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 -, 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 -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan POLICYBZR was trading at 1813.30. 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 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 -, 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 -, 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 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 10 Jan POLICYBZR was trading at 1862.95. 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 1400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.68
Vega: 0.92
Theta: -1.43
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1331.90 | 98 | 45.65 | 51.60 | 3,311 | -318 | 466 |
| 12 Mar | 1405.70 | 55.7 | 30.3 | 51.80 | 5,320 | -70 | 803 |
| 11 Mar | 1468.95 | 25.75 | -17.05 | 44.76 | 1,305 | 231 | 871 |
| 10 Mar | 1425.40 | 43 | -13.55 | 47.56 | 1,557 | 269 | 641 |
| 7 Mar | 1397.80 | 55.5 | 0.6 | 44.04 | 436 | -10 | 372 |
| 6 Mar | 1406.70 | 55.7 | -1.2 | 46.37 | 530 | -15 | 383 |
| 5 Mar | 1409.65 | 56 | -4.3 | 46.93 | 1,657 | 2 | 397 |
| 4 Mar | 1413.85 | 61 | 10.75 | 51.17 | 1,089 | 18 | 403 |
| 3 Mar | 1451.85 | 48.6 | 4.5 | 52.71 | 1,635 | 188 | 387 |
| 28 Feb | 1463.60 | 47.95 | 13.4 | 52.19 | 941 | 11 | 201 |
| 27 Feb | 1500.80 | 35 | -4 | 47.85 | 388 | 111 | 190 |
| 26 Feb | 1505.50 | 40 | 5 | 51.77 | 102 | 33 | 78 |
| 25 Feb | 1505.50 | 40 | 5 | 51.77 | 102 | 32 | 78 |
| 24 Feb | 1554.60 | 35 | 5.3 | 57.22 | 25 | 6 | 50 |
| 21 Feb | 1562.75 | 28.2 | -10.3 | 50.66 | 37 | 31 | 40 |
| 20 Feb | 1509.00 | 38.5 | -2.5 | 48.46 | 8 | 6 | 7 |
| 19 Feb | 1511.80 | 41 | 30.95 | 50.81 | 1 | 0 | 0 |
| 18 Feb | 1526.10 | 10.05 | 0 | 7.99 | 0 | 0 | 0 |
| 17 Feb | 1494.35 | 10.05 | 0 | 6.22 | 0 | 0 | 0 |
| 31 Jan | 1726.80 | 10.05 | 0 | 14.74 | 0 | 0 | 0 |
| 30 Jan | 1656.10 | 10.05 | 0 | 11.71 | 0 | 0 | 0 |
| 29 Jan | 1710.95 | 10.05 | 0 | 13.99 | 0 | 0 | 0 |
| 28 Jan | 1644.00 | 10.05 | 0 | 11.23 | 0 | 0 | 0 |
| 27 Jan | 1694.05 | 10.05 | 0 | 13.30 | 0 | 0 | 0 |
| 24 Jan | 1694.70 | 10.05 | 0 | 12.19 | 0 | 0 | 0 |
| 23 Jan | 1686.80 | 10.05 | 0.00 | 11.96 | 0 | 0 | 0 |
| 22 Jan | 1610.70 | 10.05 | 0.00 | 9.87 | 0 | 0 | 0 |
| 21 Jan | 1651.45 | 10.05 | 0.00 | 10.84 | 0 | 0 | 0 |
| 20 Jan | 1749.80 | 10.05 | 0.00 | 14.43 | 0 | 0 | 0 |
| 17 Jan | 1724.40 | 10.05 | 0.00 | 13.58 | 0 | 0 | 0 |
| 16 Jan | 1813.30 | 10.05 | 0.00 | 15.50 | 0 | 0 | 0 |
| 15 Jan | 1763.65 | 10.05 | 0.00 | 14.25 | 0 | 0 | 0 |
| 14 Jan | 1743.85 | 10.05 | 0.00 | 13.51 | 0 | 0 | 0 |
| 13 Jan | 1697.15 | 10.05 | 10.05 | 12.35 | 0 | 0 | 0 |
| 10 Jan | 1862.95 | 0 | 0.00 | 0 | 0 | 0 | |
For Pb Fintech Limited - strike price 1400 expiring on 27MAR2025
Delta for 1400 PE is -0.68
Historical price for 1400 PE is as follows
On 13 Mar POLICYBZR was trading at 1331.90. The strike last trading price was 98, which was 45.65 higher than the previous day. The implied volatity was 51.60, the open interest changed by -318 which decreased total open position to 466
On 12 Mar POLICYBZR was trading at 1405.70. The strike last trading price was 55.7, which was 30.3 higher than the previous day. The implied volatity was 51.80, the open interest changed by -70 which decreased total open position to 803
On 11 Mar POLICYBZR was trading at 1468.95. The strike last trading price was 25.75, which was -17.05 lower than the previous day. The implied volatity was 44.76, the open interest changed by 231 which increased total open position to 871
On 10 Mar POLICYBZR was trading at 1425.40. The strike last trading price was 43, which was -13.55 lower than the previous day. The implied volatity was 47.56, the open interest changed by 269 which increased total open position to 641
On 7 Mar POLICYBZR was trading at 1397.80. The strike last trading price was 55.5, which was 0.6 higher than the previous day. The implied volatity was 44.04, the open interest changed by -10 which decreased total open position to 372
On 6 Mar POLICYBZR was trading at 1406.70. The strike last trading price was 55.7, which was -1.2 lower than the previous day. The implied volatity was 46.37, the open interest changed by -15 which decreased total open position to 383
On 5 Mar POLICYBZR was trading at 1409.65. The strike last trading price was 56, which was -4.3 lower than the previous day. The implied volatity was 46.93, the open interest changed by 2 which increased total open position to 397
On 4 Mar POLICYBZR was trading at 1413.85. The strike last trading price was 61, which was 10.75 higher than the previous day. The implied volatity was 51.17, the open interest changed by 18 which increased total open position to 403
On 3 Mar POLICYBZR was trading at 1451.85. The strike last trading price was 48.6, which was 4.5 higher than the previous day. The implied volatity was 52.71, the open interest changed by 188 which increased total open position to 387
On 28 Feb POLICYBZR was trading at 1463.60. The strike last trading price was 47.95, which was 13.4 higher than the previous day. The implied volatity was 52.19, the open interest changed by 11 which increased total open position to 201
On 27 Feb POLICYBZR was trading at 1500.80. The strike last trading price was 35, which was -4 lower than the previous day. The implied volatity was 47.85, the open interest changed by 111 which increased total open position to 190
On 26 Feb POLICYBZR was trading at 1505.50. The strike last trading price was 40, which was 5 higher than the previous day. The implied volatity was 51.77, the open interest changed by 33 which increased total open position to 78
On 25 Feb POLICYBZR was trading at 1505.50. The strike last trading price was 40, which was 5 higher than the previous day. The implied volatity was 51.77, the open interest changed by 32 which increased total open position to 78
On 24 Feb POLICYBZR was trading at 1554.60. The strike last trading price was 35, which was 5.3 higher than the previous day. The implied volatity was 57.22, the open interest changed by 6 which increased total open position to 50
On 21 Feb POLICYBZR was trading at 1562.75. The strike last trading price was 28.2, which was -10.3 lower than the previous day. The implied volatity was 50.66, the open interest changed by 31 which increased total open position to 40
On 20 Feb POLICYBZR was trading at 1509.00. The strike last trading price was 38.5, which was -2.5 lower than the previous day. The implied volatity was 48.46, the open interest changed by 6 which increased total open position to 7
On 19 Feb POLICYBZR was trading at 1511.80. The strike last trading price was 41, which was 30.95 higher than the previous day. The implied volatity was 50.81, 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 10.05, which was 0 lower than the previous day. The implied volatity was 7.99, 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 10.05, which was 0 lower than the previous day. The implied volatity was 6.22, 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 10.05, which was 0 lower than the previous day. The implied volatity was 14.74, 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 10.05, which was 0 lower than the previous day. The implied volatity was 11.71, 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 10.05, which was 0 lower than the previous day. The implied volatity was 13.99, 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 10.05, which was 0 lower than the previous day. The implied volatity was 11.23, 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 10.05, which was 0 lower than the previous day. The implied volatity was 13.30, 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 10.05, which was 0 lower than the previous day. The implied volatity was 12.19, 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 10.05, which was 0.00 lower than the previous day. The implied volatity was 11.96, 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 10.05, which was 0.00 lower than the previous day. The implied volatity was 9.87, 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 10.05, which was 0.00 lower than the previous day. The implied volatity was 10.84, 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 10.05, which was 0.00 lower than the previous day. The implied volatity was 14.43, 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 10.05, which was 0.00 lower than the previous day. The implied volatity was 13.58, the open interest changed by 0 which decreased total open position to 0
On 16 Jan POLICYBZR was trading at 1813.30. The strike last trading price was 10.05, which was 0.00 lower than the previous day. The implied volatity was 15.50, 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 10.05, which was 0.00 lower than the previous day. The implied volatity was 14.25, 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 10.05, which was 0.00 lower than the previous day. The implied volatity was 13.51, 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 10.05, which was 10.05 higher than the previous day. The implied volatity was 12.35, the open interest changed by 0 which decreased total open position to 0
On 10 Jan POLICYBZR was trading at 1862.95. 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
