POLICYBZR
Pb Fintech Limited
Historical option data for POLICYBZR
13 Mar 2025 04:14 PM IST
| POLICYBZR 27MAR2025 1550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.31
Theta: -0.58
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1331.90 | 3.3 | -7.25 | 49.65 | 1,174 | 63 | 579 | |||
| 12 Mar | 1405.70 | 10 | -14.8 | 45.40 | 1,999 | 194 | 519 | |||
| 11 Mar | 1468.95 | 22.75 | 7.75 | 42.67 | 510 | -17 | 322 | |||
| 10 Mar | 1425.40 | 14.85 | 2.7 | 42.70 | 715 | 10 | 337 | |||
| 7 Mar | 1397.80 | 12 | -4.25 | 42.23 | 362 | -48 | 327 | |||
| 6 Mar | 1406.70 | 16.25 | -3.8 | 43.96 | 420 | 83 | 355 | |||
| 5 Mar | 1409.65 | 19.85 | -1.7 | 45.58 | 625 | -6 | 270 | |||
| 4 Mar | 1413.85 | 21.5 | -14.15 | 44.93 | 405 | 108 | 277 | |||
| 3 Mar | 1451.85 | 33.85 | -6.35 | 44.29 | 323 | 48 | 168 | |||
| 28 Feb | 1463.60 | 41 | -17.25 | 43.66 | 184 | 27 | 123 | |||
| 27 Feb | 1500.80 | 58.7 | -4.05 | 47.13 | 136 | 12 | 96 | |||
| 26 Feb | 1505.50 | 62 | -27.6 | 44.71 | 59 | 21 | 83 | |||
| 25 Feb | 1505.50 | 62 | -27.6 | 44.71 | 59 | 20 | 83 | |||
| 24 Feb | 1554.60 | 91 | -4.75 | 43.86 | 75 | 12 | 63 | |||
| 21 Feb | 1562.75 | 96.05 | 21 | 42.57 | 78 | 6 | 50 | |||
| 20 Feb | 1509.00 | 75.05 | -2.3 | 46.32 | 55 | 40 | 44 | |||
| 19 Feb | 1511.80 | 76.65 | -6.6 | 44.38 | 2 | 1 | 3 | |||
| 18 Feb | 1526.10 | 83.25 | -117.25 | 44.99 | 4 | 2 | 2 | |||
| 17 Feb | 1494.35 | 200.5 | 0 | 2.38 | 0 | 0 | 0 | |||
| 13 Feb | 1633.75 | 200.5 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 1661.80 | 200.5 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 1725.40 | 200.5 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 1701.75 | 200.5 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 1753.75 | 200.5 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 1706.65 | 200.5 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 1 Feb | 1716.15 | 200.5 | 0 | - | 0 | 0 | 0 | |||
For Pb Fintech Limited - strike price 1550 expiring on 27MAR2025
Delta for 1550 CE is 0.06
Historical price for 1550 CE is as follows
On 13 Mar POLICYBZR was trading at 1331.90. The strike last trading price was 3.3, which was -7.25 lower than the previous day. The implied volatity was 49.65, the open interest changed by 63 which increased total open position to 579
On 12 Mar POLICYBZR was trading at 1405.70. The strike last trading price was 10, which was -14.8 lower than the previous day. The implied volatity was 45.40, the open interest changed by 194 which increased total open position to 519
On 11 Mar POLICYBZR was trading at 1468.95. The strike last trading price was 22.75, which was 7.75 higher than the previous day. The implied volatity was 42.67, the open interest changed by -17 which decreased total open position to 322
On 10 Mar POLICYBZR was trading at 1425.40. The strike last trading price was 14.85, which was 2.7 higher than the previous day. The implied volatity was 42.70, the open interest changed by 10 which increased total open position to 337
On 7 Mar POLICYBZR was trading at 1397.80. The strike last trading price was 12, which was -4.25 lower than the previous day. The implied volatity was 42.23, the open interest changed by -48 which decreased total open position to 327
On 6 Mar POLICYBZR was trading at 1406.70. The strike last trading price was 16.25, which was -3.8 lower than the previous day. The implied volatity was 43.96, the open interest changed by 83 which increased total open position to 355
On 5 Mar POLICYBZR was trading at 1409.65. The strike last trading price was 19.85, which was -1.7 lower than the previous day. The implied volatity was 45.58, the open interest changed by -6 which decreased total open position to 270
On 4 Mar POLICYBZR was trading at 1413.85. The strike last trading price was 21.5, which was -14.15 lower than the previous day. The implied volatity was 44.93, the open interest changed by 108 which increased total open position to 277
On 3 Mar POLICYBZR was trading at 1451.85. The strike last trading price was 33.85, which was -6.35 lower than the previous day. The implied volatity was 44.29, the open interest changed by 48 which increased total open position to 168
On 28 Feb POLICYBZR was trading at 1463.60. The strike last trading price was 41, which was -17.25 lower than the previous day. The implied volatity was 43.66, the open interest changed by 27 which increased total open position to 123
On 27 Feb POLICYBZR was trading at 1500.80. The strike last trading price was 58.7, which was -4.05 lower than the previous day. The implied volatity was 47.13, the open interest changed by 12 which increased total open position to 96
On 26 Feb POLICYBZR was trading at 1505.50. The strike last trading price was 62, which was -27.6 lower than the previous day. The implied volatity was 44.71, the open interest changed by 21 which increased total open position to 83
On 25 Feb POLICYBZR was trading at 1505.50. The strike last trading price was 62, which was -27.6 lower than the previous day. The implied volatity was 44.71, the open interest changed by 20 which increased total open position to 83
On 24 Feb POLICYBZR was trading at 1554.60. The strike last trading price was 91, which was -4.75 lower than the previous day. The implied volatity was 43.86, the open interest changed by 12 which increased total open position to 63
On 21 Feb POLICYBZR was trading at 1562.75. The strike last trading price was 96.05, which was 21 higher than the previous day. The implied volatity was 42.57, the open interest changed by 6 which increased total open position to 50
On 20 Feb POLICYBZR was trading at 1509.00. The strike last trading price was 75.05, which was -2.3 lower than the previous day. The implied volatity was 46.32, the open interest changed by 40 which increased total open position to 44
On 19 Feb POLICYBZR was trading at 1511.80. The strike last trading price was 76.65, which was -6.6 lower than the previous day. The implied volatity was 44.38, the open interest changed by 1 which increased total open position to 3
On 18 Feb POLICYBZR was trading at 1526.10. The strike last trading price was 83.25, which was -117.25 lower than the previous day. The implied volatity was 44.99, the open interest changed by 2 which increased total open position to 2
On 17 Feb POLICYBZR was trading at 1494.35. The strike last trading price was 200.5, which was 0 lower than the previous day. The implied volatity was 2.38, the open interest changed by 0 which decreased total open position to 0
On 13 Feb POLICYBZR was trading at 1633.75. The strike last trading price was 200.5, 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 200.5, 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 7 Feb POLICYBZR was trading at 1725.40. The strike last trading price was 200.5, 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 6 Feb POLICYBZR was trading at 1701.75. The strike last trading price was 200.5, 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 5 Feb POLICYBZR was trading at 1753.75. The strike last trading price was 200.5, 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 4 Feb POLICYBZR was trading at 1706.65. The strike last trading price was 200.5, 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 1 Feb POLICYBZR was trading at 1716.15. The strike last trading price was 200.5, 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 1550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1331.90 | 189.5 | 0 | 0.00 | 0 | -1 | 0 |
| 12 Mar | 1405.70 | 189.5 | 74.65 | 85.83 | 10 | -1 | 80 |
| 11 Mar | 1468.95 | 114.85 | -18.7 | 53.68 | 36 | -1 | 81 |
| 10 Mar | 1425.40 | 133.55 | -19.05 | 44.54 | 11 | 83 | 83 |
| 7 Mar | 1397.80 | 151.2 | -1.4 | 0.00 | 0 | 12 | 0 |
| 6 Mar | 1406.70 | 151.2 | 3.9 | 42.79 | 26 | 12 | 80 |
| 5 Mar | 1409.65 | 147.3 | -6.55 | 41.40 | 49 | -3 | 67 |
| 4 Mar | 1413.85 | 155 | 27.55 | 51.24 | 115 | 10 | 71 |
| 3 Mar | 1451.85 | 127.45 | 5.3 | 51.10 | 48 | 6 | 61 |
| 28 Feb | 1463.60 | 119.95 | 27.1 | 48.53 | 62 | -14 | 55 |
| 27 Feb | 1500.80 | 93.65 | 2.55 | 41.37 | 44 | -8 | 69 |
| 26 Feb | 1505.50 | 91.1 | 9.25 | 42.01 | 15 | 8 | 78 |
| 25 Feb | 1505.50 | 91.1 | 9.25 | 42.01 | 15 | 9 | 78 |
| 24 Feb | 1554.60 | 78.65 | -6.35 | 49.89 | 2 | 1 | 68 |
| 21 Feb | 1562.75 | 85 | -21 | 52.58 | 12 | -1 | 67 |
| 20 Feb | 1509.00 | 106 | 1.3 | 49.43 | 31 | 17 | 68 |
| 19 Feb | 1511.80 | 99.45 | -1.55 | 47.52 | 43 | 32 | 50 |
| 18 Feb | 1526.10 | 101 | -13.25 | 49.84 | 14 | 3 | 17 |
| 17 Feb | 1494.35 | 114.25 | 54.25 | 47.15 | 5 | 3 | 15 |
| 13 Feb | 1633.75 | 60 | 22 | 46.11 | 1 | 0 | 12 |
| 10 Feb | 1661.80 | 38 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Feb | 1725.40 | 38 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Feb | 1701.75 | 38 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Feb | 1753.75 | 38 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Feb | 1706.65 | 38 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Feb | 1716.15 | 38 | -39.2 | 42.23 | 12 | 3 | 3 |
For Pb Fintech Limited - strike price 1550 expiring on 27MAR2025
Delta for 1550 PE is 0.00
Historical price for 1550 PE is as follows
On 13 Mar POLICYBZR was trading at 1331.90. The strike last trading price was 189.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 12 Mar POLICYBZR was trading at 1405.70. The strike last trading price was 189.5, which was 74.65 higher than the previous day. The implied volatity was 85.83, the open interest changed by -1 which decreased total open position to 80
On 11 Mar POLICYBZR was trading at 1468.95. The strike last trading price was 114.85, which was -18.7 lower than the previous day. The implied volatity was 53.68, the open interest changed by -1 which decreased total open position to 81
On 10 Mar POLICYBZR was trading at 1425.40. The strike last trading price was 133.55, which was -19.05 lower than the previous day. The implied volatity was 44.54, the open interest changed by 83 which increased total open position to 83
On 7 Mar POLICYBZR was trading at 1397.80. The strike last trading price was 151.2, which was -1.4 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 6 Mar POLICYBZR was trading at 1406.70. The strike last trading price was 151.2, which was 3.9 higher than the previous day. The implied volatity was 42.79, the open interest changed by 12 which increased total open position to 80
On 5 Mar POLICYBZR was trading at 1409.65. The strike last trading price was 147.3, which was -6.55 lower than the previous day. The implied volatity was 41.40, the open interest changed by -3 which decreased total open position to 67
On 4 Mar POLICYBZR was trading at 1413.85. The strike last trading price was 155, which was 27.55 higher than the previous day. The implied volatity was 51.24, the open interest changed by 10 which increased total open position to 71
On 3 Mar POLICYBZR was trading at 1451.85. The strike last trading price was 127.45, which was 5.3 higher than the previous day. The implied volatity was 51.10, the open interest changed by 6 which increased total open position to 61
On 28 Feb POLICYBZR was trading at 1463.60. The strike last trading price was 119.95, which was 27.1 higher than the previous day. The implied volatity was 48.53, the open interest changed by -14 which decreased total open position to 55
On 27 Feb POLICYBZR was trading at 1500.80. The strike last trading price was 93.65, which was 2.55 higher than the previous day. The implied volatity was 41.37, the open interest changed by -8 which decreased total open position to 69
On 26 Feb POLICYBZR was trading at 1505.50. The strike last trading price was 91.1, which was 9.25 higher than the previous day. The implied volatity was 42.01, the open interest changed by 8 which increased total open position to 78
On 25 Feb POLICYBZR was trading at 1505.50. The strike last trading price was 91.1, which was 9.25 higher than the previous day. The implied volatity was 42.01, the open interest changed by 9 which increased total open position to 78
On 24 Feb POLICYBZR was trading at 1554.60. The strike last trading price was 78.65, which was -6.35 lower than the previous day. The implied volatity was 49.89, the open interest changed by 1 which increased total open position to 68
On 21 Feb POLICYBZR was trading at 1562.75. The strike last trading price was 85, which was -21 lower than the previous day. The implied volatity was 52.58, the open interest changed by -1 which decreased total open position to 67
On 20 Feb POLICYBZR was trading at 1509.00. The strike last trading price was 106, which was 1.3 higher than the previous day. The implied volatity was 49.43, the open interest changed by 17 which increased total open position to 68
On 19 Feb POLICYBZR was trading at 1511.80. The strike last trading price was 99.45, which was -1.55 lower than the previous day. The implied volatity was 47.52, the open interest changed by 32 which increased total open position to 50
On 18 Feb POLICYBZR was trading at 1526.10. The strike last trading price was 101, which was -13.25 lower than the previous day. The implied volatity was 49.84, the open interest changed by 3 which increased total open position to 17
On 17 Feb POLICYBZR was trading at 1494.35. The strike last trading price was 114.25, which was 54.25 higher than the previous day. The implied volatity was 47.15, the open interest changed by 3 which increased total open position to 15
On 13 Feb POLICYBZR was trading at 1633.75. The strike last trading price was 60, which was 22 higher than the previous day. The implied volatity was 46.11, the open interest changed by 0 which decreased total open position to 12
On 10 Feb POLICYBZR was trading at 1661.80. The strike last trading price was 38, 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 7 Feb POLICYBZR was trading at 1725.40. The strike last trading price was 38, 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 6 Feb POLICYBZR was trading at 1701.75. The strike last trading price was 38, 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 5 Feb POLICYBZR was trading at 1753.75. The strike last trading price was 38, 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 4 Feb POLICYBZR was trading at 1706.65. The strike last trading price was 38, 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 1 Feb POLICYBZR was trading at 1716.15. The strike last trading price was 38, which was -39.2 lower than the previous day. The implied volatity was 42.23, the open interest changed by 3 which increased total open position to 3
