POLICYBZR
Pb Fintech Limited
Historical option data for POLICYBZR
13 Mar 2025 04:14 PM IST
| POLICYBZR 27MAR2025 1450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.19
Vega: 0.70
Theta: -1.26
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1331.90 | 12.25 | -24.55 | 48.06 | 3,758 | 493 | 927 | |||
| 12 Mar | 1405.70 | 34.45 | -30.85 | 47.54 | 2,875 | -62 | 431 | |||
| 11 Mar | 1468.95 | 63.9 | 18.95 | 44.19 | 1,867 | 101 | 503 | |||
| 10 Mar | 1425.40 | 44.25 | 7.3 | 42.56 | 2,247 | 31 | 405 | |||
| 7 Mar | 1397.80 | 35.25 | -8.7 | 41.72 | 660 | 94 | 374 | |||
| 6 Mar | 1406.70 | 44.8 | -6.5 | 45.09 | 639 | -56 | 278 | |||
|
|
||||||||||
| 5 Mar | 1409.65 | 50 | -2.95 | 46.50 | 744 | 119 | 332 | |||
| 4 Mar | 1413.85 | 52.95 | -23.65 | 45.86 | 932 | 13 | 218 | |||
| 3 Mar | 1451.85 | 78 | -7.5 | 47.41 | 500 | 134 | 206 | |||
| 28 Feb | 1463.60 | 83.9 | -182.85 | 43.90 | 458 | 73 | 73 | |||
| 27 Feb | 1500.80 | 266.75 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 1505.50 | 266.75 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 1505.50 | 266.75 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 1554.60 | 266.75 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 1562.75 | 266.75 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 1509.00 | 266.75 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 1511.80 | 266.75 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 1526.10 | 266.75 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 1494.35 | 266.75 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 1661.80 | 266.75 | 0 | - | 0 | 0 | 0 | |||
For Pb Fintech Limited - strike price 1450 expiring on 27MAR2025
Delta for 1450 CE is 0.19
Historical price for 1450 CE is as follows
On 13 Mar POLICYBZR was trading at 1331.90. The strike last trading price was 12.25, which was -24.55 lower than the previous day. The implied volatity was 48.06, the open interest changed by 493 which increased total open position to 927
On 12 Mar POLICYBZR was trading at 1405.70. The strike last trading price was 34.45, which was -30.85 lower than the previous day. The implied volatity was 47.54, the open interest changed by -62 which decreased total open position to 431
On 11 Mar POLICYBZR was trading at 1468.95. The strike last trading price was 63.9, which was 18.95 higher than the previous day. The implied volatity was 44.19, the open interest changed by 101 which increased total open position to 503
On 10 Mar POLICYBZR was trading at 1425.40. The strike last trading price was 44.25, which was 7.3 higher than the previous day. The implied volatity was 42.56, the open interest changed by 31 which increased total open position to 405
On 7 Mar POLICYBZR was trading at 1397.80. The strike last trading price was 35.25, which was -8.7 lower than the previous day. The implied volatity was 41.72, the open interest changed by 94 which increased total open position to 374
On 6 Mar POLICYBZR was trading at 1406.70. The strike last trading price was 44.8, which was -6.5 lower than the previous day. The implied volatity was 45.09, the open interest changed by -56 which decreased total open position to 278
On 5 Mar POLICYBZR was trading at 1409.65. The strike last trading price was 50, which was -2.95 lower than the previous day. The implied volatity was 46.50, the open interest changed by 119 which increased total open position to 332
On 4 Mar POLICYBZR was trading at 1413.85. The strike last trading price was 52.95, which was -23.65 lower than the previous day. The implied volatity was 45.86, the open interest changed by 13 which increased total open position to 218
On 3 Mar POLICYBZR was trading at 1451.85. The strike last trading price was 78, which was -7.5 lower than the previous day. The implied volatity was 47.41, the open interest changed by 134 which increased total open position to 206
On 28 Feb POLICYBZR was trading at 1463.60. The strike last trading price was 83.9, which was -182.85 lower than the previous day. The implied volatity was 43.90, the open interest changed by 73 which increased total open position to 73
On 27 Feb POLICYBZR was trading at 1500.80. The strike last trading price was 266.75, 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 266.75, 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 266.75, 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 266.75, 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 266.75, 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 266.75, 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 266.75, 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 266.75, 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 266.75, 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 10 Feb POLICYBZR was trading at 1661.80. The strike last trading price was 266.75, 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 1450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.84
Vega: 0.63
Theta: -0.63
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1331.90 | 130.65 | 53.5 | 43.17 | 539 | -89 | 364 |
| 12 Mar | 1405.70 | 83.1 | 38.55 | 50.82 | 1,106 | -88 | 455 |
| 11 Mar | 1468.95 | 45 | -22.85 | 44.64 | 854 | 121 | 548 |
| 10 Mar | 1425.40 | 69.5 | -14.9 | 48.88 | 810 | -32 | 429 |
| 7 Mar | 1397.80 | 83.3 | 2.8 | 43.29 | 72 | -34 | 461 |
| 6 Mar | 1406.70 | 80.5 | -1.55 | 44.39 | 265 | 12 | 495 |
| 5 Mar | 1409.65 | 82.4 | -3.1 | 46.58 | 355 | 12 | 478 |
| 4 Mar | 1413.85 | 86.3 | 14.2 | 50.44 | 1,214 | -151 | 467 |
| 3 Mar | 1451.85 | 67.9 | 4.4 | 50.81 | 914 | 221 | 619 |
| 28 Feb | 1463.60 | 62.5 | 12 | 47.94 | 936 | 81 | 399 |
| 27 Feb | 1500.80 | 51.95 | 6.4 | 47.12 | 577 | 292 | 318 |
| 26 Feb | 1505.50 | 45.55 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Feb | 1505.50 | 45.55 | 0 | 0.00 | 0 | 26 | 0 |
| 24 Feb | 1554.60 | 45.55 | 1 | 54.23 | 32 | 28 | 28 |
| 21 Feb | 1562.75 | 44.55 | 0 | 7.49 | 0 | 0 | 0 |
| 20 Feb | 1509.00 | 44.55 | 0 | 4.49 | 0 | 0 | 0 |
| 19 Feb | 1511.80 | 44.55 | 0 | 4.89 | 0 | 0 | 0 |
| 18 Feb | 1526.10 | 44.55 | 0 | 5.28 | 0 | 0 | 0 |
| 17 Feb | 1494.35 | 44.55 | 0 | 3.39 | 0 | 0 | 0 |
| 10 Feb | 1661.80 | 44.55 | 0 | 10.70 | 0 | 0 | 0 |
For Pb Fintech Limited - strike price 1450 expiring on 27MAR2025
Delta for 1450 PE is -0.84
Historical price for 1450 PE is as follows
On 13 Mar POLICYBZR was trading at 1331.90. The strike last trading price was 130.65, which was 53.5 higher than the previous day. The implied volatity was 43.17, the open interest changed by -89 which decreased total open position to 364
On 12 Mar POLICYBZR was trading at 1405.70. The strike last trading price was 83.1, which was 38.55 higher than the previous day. The implied volatity was 50.82, the open interest changed by -88 which decreased total open position to 455
On 11 Mar POLICYBZR was trading at 1468.95. The strike last trading price was 45, which was -22.85 lower than the previous day. The implied volatity was 44.64, the open interest changed by 121 which increased total open position to 548
On 10 Mar POLICYBZR was trading at 1425.40. The strike last trading price was 69.5, which was -14.9 lower than the previous day. The implied volatity was 48.88, the open interest changed by -32 which decreased total open position to 429
On 7 Mar POLICYBZR was trading at 1397.80. The strike last trading price was 83.3, which was 2.8 higher than the previous day. The implied volatity was 43.29, the open interest changed by -34 which decreased total open position to 461
On 6 Mar POLICYBZR was trading at 1406.70. The strike last trading price was 80.5, which was -1.55 lower than the previous day. The implied volatity was 44.39, the open interest changed by 12 which increased total open position to 495
On 5 Mar POLICYBZR was trading at 1409.65. The strike last trading price was 82.4, which was -3.1 lower than the previous day. The implied volatity was 46.58, the open interest changed by 12 which increased total open position to 478
On 4 Mar POLICYBZR was trading at 1413.85. The strike last trading price was 86.3, which was 14.2 higher than the previous day. The implied volatity was 50.44, the open interest changed by -151 which decreased total open position to 467
On 3 Mar POLICYBZR was trading at 1451.85. The strike last trading price was 67.9, which was 4.4 higher than the previous day. The implied volatity was 50.81, the open interest changed by 221 which increased total open position to 619
On 28 Feb POLICYBZR was trading at 1463.60. The strike last trading price was 62.5, which was 12 higher than the previous day. The implied volatity was 47.94, the open interest changed by 81 which increased total open position to 399
On 27 Feb POLICYBZR was trading at 1500.80. The strike last trading price was 51.95, which was 6.4 higher than the previous day. The implied volatity was 47.12, the open interest changed by 292 which increased total open position to 318
On 26 Feb POLICYBZR was trading at 1505.50. The strike last trading price was 45.55, which was 0 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 25 Feb POLICYBZR was trading at 1505.50. The strike last trading price was 45.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 26 which increased total open position to 0
On 24 Feb POLICYBZR was trading at 1554.60. The strike last trading price was 45.55, which was 1 higher than the previous day. The implied volatity was 54.23, the open interest changed by 28 which increased total open position to 28
On 21 Feb POLICYBZR was trading at 1562.75. The strike last trading price was 44.55, which was 0 lower than the previous day. The implied volatity was 7.49, 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 44.55, which was 0 lower than the previous day. The implied volatity was 4.49, 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 44.55, which was 0 lower than the previous day. The implied volatity was 4.89, 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 44.55, which was 0 lower than the previous day. The implied volatity was 5.28, 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 44.55, which was 0 lower than the previous day. The implied volatity was 3.39, the open interest changed by 0 which decreased total open position to 0
On 10 Feb POLICYBZR was trading at 1661.80. The strike last trading price was 44.55, which was 0 lower than the previous day. The implied volatity was 10.70, the open interest changed by 0 which decreased total open position to 0
