POLICYBZR
Pb Fintech Limited
Historical option data for POLICYBZR
16 Apr 2026 04:11 PM IST
| POLICYBZR 28-Apr-2026 (11d) 1500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 0.01
Theta: -1.47
Gamma: 0.00304
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Apr | 1550.50 | 81 | 44.1 | 37.07 | 5,551 | -46 | 805 | |||||||||
| 15 Apr | 1480.60 | 36.75 | 3.799999999999997 | 39.42 | 2,880 | 229 | 885 | |||||||||
| 13 Apr | 1453.00 | 32.9 | -30.65 | 43.33 | 1,318 | 159 | 645 | |||||||||
| 10 Apr | 1509.80 | 66.7 | 12 | 43.36 | 728 | -43 | 486 | |||||||||
| 9 Apr | 1493.30 | 54.4 | -4.1 | 42.4 | 723 | 24 | 530 | |||||||||
| 8 Apr | 1498.50 | 59.1 | 12.75 | 39.32 | 680 | 60 | 506 | |||||||||
| 7 Apr | 1459.70 | 47.2 | -4.65 | 44.59 | 509 | 42 | 445 | |||||||||
| 6 Apr | 1470.00 | 52.95 | 13.8 | 43.39 | 478 | -1 | 402 | |||||||||
| 2 Apr | 1426.90 | 39.2 | -3.75 | 42.85 | 612 | -26 | 404 | |||||||||
| 1 Apr | 1433.10 | 42.4 | -1.8 | 42.61 | 879 | 165 | 431 | |||||||||
| 30 Mar | 1427.80 | 43.95 | -18.15 | 43.67 | 209 | 58 | 272 | |||||||||
| 27 Mar | 1459.20 | 59.35 | -0.15 | 42.74 | 676 | 53 | 214 | |||||||||
| 25 Mar | 1468.30 | 59.6 | -2.4 | 37.17 | 215 | 80 | 161 | |||||||||
| 24 Mar | 1461.40 | 62 | 12.25 | 39.22 | 76 | 11 | 80 | |||||||||
| 23 Mar | 1434.40 | 50.2 | -32.8 | 39 | 37 | 17 | 65 | |||||||||
| 20 Mar | 1497.10 | 83 | 8.9 | 37.28 | 4 | 2 | 46 | |||||||||
| 19 Mar | 1488.70 | 76 | -28.75 | 36.81 | 42 | 6 | 46 | |||||||||
| 18 Mar | 1538.70 | 104.5 | 20 | 39.84 | 28 | -1 | 40 | |||||||||
| 17 Mar | 1498.20 | 84.5 | 4.5 | 38.04 | 53 | 6 | 41 | |||||||||
| 16 Mar | 1475.30 | 80 | 22.6 | 42.62 | 10 | -4 | 33 | |||||||||
| 13 Mar | 1446.00 | 57.4 | -13 | 36.34 | 3 | -1 | 38 | |||||||||
| 12 Mar | 1462.70 | 70.4 | -10.7 | 38.79 | 11 | -2 | 40 | |||||||||
| 11 Mar | 1463.20 | 81.1 | 5.8 | 43.62 | 13 | -2 | 42 | |||||||||
| 10 Mar | 1467.90 | 75.3 | 15.25 | 37.7 | 15 | -9 | 44 | |||||||||
| 9 Mar | 1430.00 | 60 | 1 | 38.83 | 18 | 1 | 50 | |||||||||
|
|
||||||||||||||||
| 6 Mar | 1428.40 | 59 | -19.45 | 35.92 | 34 | 17 | 49 | |||||||||
| 5 Mar | 1472.80 | 78.45 | -6.5 | 37.26 | 37 | 22 | 33 | |||||||||
| 4 Mar | 1480.00 | 84.9 | -36.3 | 38.53 | 11 | 9 | 9 | |||||||||
| 2 Mar | 1468.90 | 121.2 | 0 | 0.16 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1481.60 | 121.2 | 0 | 0.01 | 0 | 0 | 0 | |||||||||
| 26 Feb | 1524.80 | 121.2 | 0 | - | 0 | 0 | 0 | |||||||||
For Pb Fintech Limited - strike price 1500 expiring on 28APR2026
Delta for 1500 CE is 0.74
Historical price for 1500 CE is as follows
On 16 Apr POLICYBZR was trading at 1550.50. The strike last trading price was 81, which was 44.1 higher than the previous day. The implied volatity was 37.07, the open interest changed by -46 which decreased total open position to 805
On 15 Apr POLICYBZR was trading at 1480.60. The strike last trading price was 36.75, which was 3.799999999999997 higher than the previous day. The implied volatity was 39.42, the open interest changed by 229 which increased total open position to 885
On 13 Apr POLICYBZR was trading at 1453.00. The strike last trading price was 32.9, which was -30.65 lower than the previous day. The implied volatity was 43.33, the open interest changed by 159 which increased total open position to 645
On 10 Apr POLICYBZR was trading at 1509.80. The strike last trading price was 66.7, which was 12 higher than the previous day. The implied volatity was 43.36, the open interest changed by -43 which decreased total open position to 486
On 9 Apr POLICYBZR was trading at 1493.30. The strike last trading price was 54.4, which was -4.1 lower than the previous day. The implied volatity was 42.4, the open interest changed by 24 which increased total open position to 530
On 8 Apr POLICYBZR was trading at 1498.50. The strike last trading price was 59.1, which was 12.75 higher than the previous day. The implied volatity was 39.32, the open interest changed by 60 which increased total open position to 506
On 7 Apr POLICYBZR was trading at 1459.70. The strike last trading price was 47.2, which was -4.65 lower than the previous day. The implied volatity was 44.59, the open interest changed by 42 which increased total open position to 445
On 6 Apr POLICYBZR was trading at 1470.00. The strike last trading price was 52.95, which was 13.8 higher than the previous day. The implied volatity was 43.39, the open interest changed by -1 which decreased total open position to 402
On 2 Apr POLICYBZR was trading at 1426.90. The strike last trading price was 39.2, which was -3.75 lower than the previous day. The implied volatity was 42.85, the open interest changed by -26 which decreased total open position to 404
On 1 Apr POLICYBZR was trading at 1433.10. The strike last trading price was 42.4, which was -1.8 lower than the previous day. The implied volatity was 42.61, the open interest changed by 165 which increased total open position to 431
On 30 Mar POLICYBZR was trading at 1427.80. The strike last trading price was 43.95, which was -18.15 lower than the previous day. The implied volatity was 43.67, the open interest changed by 58 which increased total open position to 272
On 27 Mar POLICYBZR was trading at 1459.20. The strike last trading price was 59.35, which was -0.15 lower than the previous day. The implied volatity was 42.74, the open interest changed by 53 which increased total open position to 214
On 25 Mar POLICYBZR was trading at 1468.30. The strike last trading price was 59.6, which was -2.4 lower than the previous day. The implied volatity was 37.17, the open interest changed by 80 which increased total open position to 161
On 24 Mar POLICYBZR was trading at 1461.40. The strike last trading price was 62, which was 12.25 higher than the previous day. The implied volatity was 39.22, the open interest changed by 11 which increased total open position to 80
On 23 Mar POLICYBZR was trading at 1434.40. The strike last trading price was 50.2, which was -32.8 lower than the previous day. The implied volatity was 39, the open interest changed by 17 which increased total open position to 65
On 20 Mar POLICYBZR was trading at 1497.10. The strike last trading price was 83, which was 8.9 higher than the previous day. The implied volatity was 37.28, the open interest changed by 2 which increased total open position to 46
On 19 Mar POLICYBZR was trading at 1488.70. The strike last trading price was 76, which was -28.75 lower than the previous day. The implied volatity was 36.81, the open interest changed by 6 which increased total open position to 46
On 18 Mar POLICYBZR was trading at 1538.70. The strike last trading price was 104.5, which was 20 higher than the previous day. The implied volatity was 39.84, the open interest changed by -1 which decreased total open position to 40
On 17 Mar POLICYBZR was trading at 1498.20. The strike last trading price was 84.5, which was 4.5 higher than the previous day. The implied volatity was 38.04, the open interest changed by 6 which increased total open position to 41
On 16 Mar POLICYBZR was trading at 1475.30. The strike last trading price was 80, which was 22.6 higher than the previous day. The implied volatity was 42.62, the open interest changed by -4 which decreased total open position to 33
On 13 Mar POLICYBZR was trading at 1446.00. The strike last trading price was 57.4, which was -13 lower than the previous day. The implied volatity was 36.34, the open interest changed by -1 which decreased total open position to 38
On 12 Mar POLICYBZR was trading at 1462.70. The strike last trading price was 70.4, which was -10.7 lower than the previous day. The implied volatity was 38.79, the open interest changed by -2 which decreased total open position to 40
On 11 Mar POLICYBZR was trading at 1463.20. The strike last trading price was 81.1, which was 5.8 higher than the previous day. The implied volatity was 43.62, the open interest changed by -2 which decreased total open position to 42
On 10 Mar POLICYBZR was trading at 1467.90. The strike last trading price was 75.3, which was 15.25 higher than the previous day. The implied volatity was 37.7, the open interest changed by -9 which decreased total open position to 44
On 9 Mar POLICYBZR was trading at 1430.00. The strike last trading price was 60, which was 1 higher than the previous day. The implied volatity was 38.83, the open interest changed by 1 which increased total open position to 50
On 6 Mar POLICYBZR was trading at 1428.40. The strike last trading price was 59, which was -19.45 lower than the previous day. The implied volatity was 35.92, the open interest changed by 17 which increased total open position to 49
On 5 Mar POLICYBZR was trading at 1472.80. The strike last trading price was 78.45, which was -6.5 lower than the previous day. The implied volatity was 37.26, the open interest changed by 22 which increased total open position to 33
On 4 Mar POLICYBZR was trading at 1480.00. The strike last trading price was 84.9, which was -36.3 lower than the previous day. The implied volatity was 38.53, the open interest changed by 9 which increased total open position to 9
On 2 Mar POLICYBZR was trading at 1468.90. The strike last trading price was 121.2, which was 0 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
On 27 Feb POLICYBZR was trading at 1481.60. The strike last trading price was 121.2, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
On 26 Feb POLICYBZR was trading at 1524.80. The strike last trading price was 121.2, 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 28-Apr-2026 (11d) 1500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 0.01
Theta: -1.33
Gamma: 0.00299
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Apr | 1550.50 | 18.8 | -31.999999999999996 | 38.48 | 2,116 | 87 | 563 |
| 15 Apr | 1480.60 | 50.2 | -24.14999999999999 | 36.27 | 689 | -49 | 475 |
| 13 Apr | 1453.00 | 73.85 | 27.849999999999994 | 39.05 | 462 | 117 | 532 |
| 10 Apr | 1509.80 | 43 | -11.350000000000001 | 37.5 | 376 | -62 | 414 |
| 9 Apr | 1493.30 | 54.15 | 2.1 | 37.63 | 298 | 63 | 477 |
| 8 Apr | 1498.50 | 51.45 | -27.4 | 39.71 | 247 | 96 | 414 |
| 7 Apr | 1459.70 | 79.35 | 2 | 43.02 | 81 | 26 | 317 |
| 6 Apr | 1470.00 | 75.8 | -27.05 | 44.69 | 114 | 51 | 291 |
| 2 Apr | 1426.90 | 103.85 | 3.95 | 43.13 | 20 | 10 | 238 |
| 1 Apr | 1433.10 | 100.05 | -11.75 | 42.41 | 347 | 118 | 227 |
| 30 Mar | 1427.80 | 114.3 | 17.1 | 47.77 | 38 | 16 | 109 |
| 27 Mar | 1459.20 | 98.45 | 14.4 | 46.95 | 91 | -10 | 87 |
| 25 Mar | 1468.30 | 84.15 | -0.85 | 42.45 | 106 | 25 | 92 |
| 24 Mar | 1461.40 | 85 | -20.35 | 41 | 33 | 19 | 66 |
| 23 Mar | 1434.40 | 106 | 41.5 | 43.81 | 10 | -1 | 48 |
| 20 Mar | 1497.10 | 64.5 | -11.2 | 38.03 | 20 | 3 | 37 |
| 19 Mar | 1488.70 | 74 | 18 | 39.54 | 10 | 4 | 33 |
| 18 Mar | 1538.70 | 56 | -24 | 37.93 | 7 | 2 | 28 |
| 17 Mar | 1498.20 | 80 | -6.3 | 43.36 | 2 | 0 | 26 |
| 16 Mar | 1475.30 | 86.3 | -20.25 | 39.57 | 2 | 0 | 26 |
| 13 Mar | 1446.00 | 106.55 | 20.55 | 41.49 | 4 | -1 | 27 |
| 12 Mar | 1462.70 | 86 | -8 | - | 0 | 0 | 0 |
| 11 Mar | 1463.20 | 86 | -8 | 34.59 | 3 | 0 | 28 |
| 10 Mar | 1467.90 | 94 | -17.65 | 40.82 | 1 | 0 | 28 |
| 9 Mar | 1430.00 | 111.65 | 22.85 | - | 0 | 0 | 28 |
| 6 Mar | 1428.40 | 111.65 | 22.85 | 39.52 | 22 | 17 | 27 |
| 5 Mar | 1472.80 | 88.8 | -20.65 | 37.22 | 10 | 0 | 0 |
| 4 Mar | 1480.00 | 109.45 | 0 | 0.16 | 0 | 0 | 0 |
| 2 Mar | 1468.90 | 109.45 | 0 | 0.27 | 0 | 0 | 0 |
| 27 Feb | 1481.60 | 109.45 | 0 | 0.26 | 0 | 0 | 0 |
| 26 Feb | 1524.80 | 109.45 | 0 | 2.21 | 0 | 0 | 0 |
For Pb Fintech Limited - strike price 1500 expiring on 28APR2026
Delta for 1500 PE is -0.27
Historical price for 1500 PE is as follows
On 16 Apr POLICYBZR was trading at 1550.50. The strike last trading price was 18.8, which was -31.999999999999996 lower than the previous day. The implied volatity was 38.48, the open interest changed by 87 which increased total open position to 563
On 15 Apr POLICYBZR was trading at 1480.60. The strike last trading price was 50.2, which was -24.14999999999999 lower than the previous day. The implied volatity was 36.27, the open interest changed by -49 which decreased total open position to 475
On 13 Apr POLICYBZR was trading at 1453.00. The strike last trading price was 73.85, which was 27.849999999999994 higher than the previous day. The implied volatity was 39.05, the open interest changed by 117 which increased total open position to 532
On 10 Apr POLICYBZR was trading at 1509.80. The strike last trading price was 43, which was -11.350000000000001 lower than the previous day. The implied volatity was 37.5, the open interest changed by -62 which decreased total open position to 414
On 9 Apr POLICYBZR was trading at 1493.30. The strike last trading price was 54.15, which was 2.1 higher than the previous day. The implied volatity was 37.63, the open interest changed by 63 which increased total open position to 477
On 8 Apr POLICYBZR was trading at 1498.50. The strike last trading price was 51.45, which was -27.4 lower than the previous day. The implied volatity was 39.71, the open interest changed by 96 which increased total open position to 414
On 7 Apr POLICYBZR was trading at 1459.70. The strike last trading price was 79.35, which was 2 higher than the previous day. The implied volatity was 43.02, the open interest changed by 26 which increased total open position to 317
On 6 Apr POLICYBZR was trading at 1470.00. The strike last trading price was 75.8, which was -27.05 lower than the previous day. The implied volatity was 44.69, the open interest changed by 51 which increased total open position to 291
On 2 Apr POLICYBZR was trading at 1426.90. The strike last trading price was 103.85, which was 3.95 higher than the previous day. The implied volatity was 43.13, the open interest changed by 10 which increased total open position to 238
On 1 Apr POLICYBZR was trading at 1433.10. The strike last trading price was 100.05, which was -11.75 lower than the previous day. The implied volatity was 42.41, the open interest changed by 118 which increased total open position to 227
On 30 Mar POLICYBZR was trading at 1427.80. The strike last trading price was 114.3, which was 17.1 higher than the previous day. The implied volatity was 47.77, the open interest changed by 16 which increased total open position to 109
On 27 Mar POLICYBZR was trading at 1459.20. The strike last trading price was 98.45, which was 14.4 higher than the previous day. The implied volatity was 46.95, the open interest changed by -10 which decreased total open position to 87
On 25 Mar POLICYBZR was trading at 1468.30. The strike last trading price was 84.15, which was -0.85 lower than the previous day. The implied volatity was 42.45, the open interest changed by 25 which increased total open position to 92
On 24 Mar POLICYBZR was trading at 1461.40. The strike last trading price was 85, which was -20.35 lower than the previous day. The implied volatity was 41, the open interest changed by 19 which increased total open position to 66
On 23 Mar POLICYBZR was trading at 1434.40. The strike last trading price was 106, which was 41.5 higher than the previous day. The implied volatity was 43.81, the open interest changed by -1 which decreased total open position to 48
On 20 Mar POLICYBZR was trading at 1497.10. The strike last trading price was 64.5, which was -11.2 lower than the previous day. The implied volatity was 38.03, the open interest changed by 3 which increased total open position to 37
On 19 Mar POLICYBZR was trading at 1488.70. The strike last trading price was 74, which was 18 higher than the previous day. The implied volatity was 39.54, the open interest changed by 4 which increased total open position to 33
On 18 Mar POLICYBZR was trading at 1538.70. The strike last trading price was 56, which was -24 lower than the previous day. The implied volatity was 37.93, the open interest changed by 2 which increased total open position to 28
On 17 Mar POLICYBZR was trading at 1498.20. The strike last trading price was 80, which was -6.3 lower than the previous day. The implied volatity was 43.36, the open interest changed by 0 which decreased total open position to 26
On 16 Mar POLICYBZR was trading at 1475.30. The strike last trading price was 86.3, which was -20.25 lower than the previous day. The implied volatity was 39.57, the open interest changed by 0 which decreased total open position to 26
On 13 Mar POLICYBZR was trading at 1446.00. The strike last trading price was 106.55, which was 20.55 higher than the previous day. The implied volatity was 41.49, the open interest changed by -1 which decreased total open position to 27
On 12 Mar POLICYBZR was trading at 1462.70. The strike last trading price was 86, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar POLICYBZR was trading at 1463.20. The strike last trading price was 86, which was -8 lower than the previous day. The implied volatity was 34.59, the open interest changed by 0 which decreased total open position to 28
On 10 Mar POLICYBZR was trading at 1467.90. The strike last trading price was 94, which was -17.65 lower than the previous day. The implied volatity was 40.82, the open interest changed by 0 which decreased total open position to 28
On 9 Mar POLICYBZR was trading at 1430.00. The strike last trading price was 111.65, which was 22.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 6 Mar POLICYBZR was trading at 1428.40. The strike last trading price was 111.65, which was 22.85 higher than the previous day. The implied volatity was 39.52, the open interest changed by 17 which increased total open position to 27
On 5 Mar POLICYBZR was trading at 1472.80. The strike last trading price was 88.8, which was -20.65 lower than the previous day. The implied volatity was 37.22, the open interest changed by 0 which decreased total open position to 0
On 4 Mar POLICYBZR was trading at 1480.00. The strike last trading price was 109.45, which was 0 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
On 2 Mar POLICYBZR was trading at 1468.90. The strike last trading price was 109.45, which was 0 lower than the previous day. The implied volatity was 0.27, the open interest changed by 0 which decreased total open position to 0
On 27 Feb POLICYBZR was trading at 1481.60. The strike last trading price was 109.45, which was 0 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0
On 26 Feb POLICYBZR was trading at 1524.80. The strike last trading price was 109.45, which was 0 lower than the previous day. The implied volatity was 2.21, the open interest changed by 0 which decreased total open position to 0
