Historical option data for POLICYBZR
12 Jun 2026 04:10 PM IST
| POLICYBZR 30-Jun-2026 (17d) 1560 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 0.01
Theta: -1.39
Gamma: 0.00334
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 1547.80 | 41.6 | 13.7 (49.10%) | 34.46 | 672 | -16 | 439 | |||||||||
| 11 Jun | 1504.20 | 29 | -3.65 (-11.18%) | 34.66 | 362 | 23 | 456 | |||||||||
| 10 Jun | 1509.60 | 33 | -0.6 (-1.79%) | 35.01 | 551 | -14 | 433 | |||||||||
| 9 Jun | 1497.30 | 35.55 | -7.65 (-17.71%) | 38.71 | 620 | 41 | 446 | |||||||||
| 8 Jun | 1511.90 | 41.85 | -12.3 (-22.71%) | 42.19 | 622 | 111 | 405 | |||||||||
| 5 Jun | 1534.10 | 56.2 | 1.15 (2.09%) | 38.75 | 807 | 87 | 294 | |||||||||
| 4 Jun | 1536.30 | 54.25 | -27.75 (-33.84%) | 39.25 | 576 | 148 | 203 | |||||||||
| 3 Jun | 1578.50 | 86.35 | -2.65 (-2.98%) | 42.34 | 111 | 55 | 55 | |||||||||
| 2 Jun | 1644.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jun | 1671.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 May | 1702.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 May | 1784.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 May | 1789.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 May | 1791.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 May | 1792.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 May | 1819.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 1830.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 1804.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 1748.30 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1688.30 | 0 | -89.05 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1681.40 | 0 | -89.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1636.30 | 0 | -89.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1603.30 | 0 | -89.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1642.50 | 0 | -89.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1645.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1684.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1701.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1453.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1506.00 | 0 | 0 (0.00%) | 0.56 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1493.30 | 0 | 0 (0.00%) | 1.2 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1498.50 | 0 | 0 (0.00%) | 1.06 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1459.70 | 0 | 0 (0.00%) | 2.68 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1470.00 | 0 | 0 (0.00%) | 2.11 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1426.90 | 0 | 0 (0.00%) | 3.46 | 0 | 0 | 0 | |||||||||
For Pb Fintech Limited - strike price 1560 expiring on 30JUN2026
Delta for 1560 CE is 0.47
Historical price for 1560 CE is as follows
On 12 Jun POLICYBZR was trading at 1547.80. The strike last trading price was 41.6, which was 13.7 higher than the previous day. The implied volatity was 34.46, the open interest changed by -16 which decreased total open position to 439
On 11 Jun POLICYBZR was trading at 1504.20. The strike last trading price was 29, which was -3.65 lower than the previous day. The implied volatity was 34.66, the open interest changed by 23 which increased total open position to 456
On 10 Jun POLICYBZR was trading at 1509.60. The strike last trading price was 33, which was -0.6 lower than the previous day. The implied volatity was 35.01, the open interest changed by -14 which decreased total open position to 433
On 9 Jun POLICYBZR was trading at 1497.30. The strike last trading price was 35.55, which was -7.65 lower than the previous day. The implied volatity was 38.71, the open interest changed by 41 which increased total open position to 446
On 8 Jun POLICYBZR was trading at 1511.90. The strike last trading price was 41.85, which was -12.3 lower than the previous day. The implied volatity was 42.19, the open interest changed by 111 which increased total open position to 405
On 5 Jun POLICYBZR was trading at 1534.10. The strike last trading price was 56.2, which was 1.15 higher than the previous day. The implied volatity was 38.75, the open interest changed by 87 which increased total open position to 294
On 4 Jun POLICYBZR was trading at 1536.30. The strike last trading price was 54.25, which was -27.75 lower than the previous day. The implied volatity was 39.25, the open interest changed by 148 which increased total open position to 203
On 3 Jun POLICYBZR was trading at 1578.50. The strike last trading price was 86.35, which was -2.65 lower than the previous day. The implied volatity was 42.34, the open interest changed by 55 which increased total open position to 55
On 2 Jun POLICYBZR was trading at 1644.20. 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 1 Jun POLICYBZR was trading at 1671.40. 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 May POLICYBZR was trading at 1702.50. 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 May POLICYBZR was trading at 1784.80. 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 26 May POLICYBZR was trading at 1789.00. 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 25 May POLICYBZR was trading at 1791.50. 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 22 May POLICYBZR was trading at 1792.40. 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 21 May POLICYBZR was trading at 1819.30. 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 20 May POLICYBZR was trading at 1830.00. 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 19 May POLICYBZR was trading at 1804.80. 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 18 May POLICYBZR was trading at 1748.30. 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 15 May POLICYBZR was trading at 1688.30. The strike last trading price was 0, which was -89.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May POLICYBZR was trading at 1681.40. The strike last trading price was 0, which was -89.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May POLICYBZR was trading at 1636.30. The strike last trading price was 0, which was -89.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May POLICYBZR was trading at 1603.30. The strike last trading price was 0, which was -89.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May POLICYBZR was trading at 1642.50. The strike last trading price was 0, which was -89.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May POLICYBZR was trading at 1645.10. 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 7 May POLICYBZR was trading at 1684.10. 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 6 May POLICYBZR was trading at 1701.80. 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 13 Apr POLICYBZR was trading at 1453.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr POLICYBZR was trading at 1506.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.56, the open interest changed by 0 which decreased total open position to 0
On 9 Apr POLICYBZR was trading at 1493.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.2, the open interest changed by 0 which decreased total open position to 0
On 8 Apr POLICYBZR was trading at 1498.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.06, the open interest changed by 0 which decreased total open position to 0
On 7 Apr POLICYBZR was trading at 1459.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.68, the open interest changed by 0 which decreased total open position to 0
On 6 Apr POLICYBZR was trading at 1470.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.11, the open interest changed by 0 which decreased total open position to 0
On 2 Apr POLICYBZR was trading at 1426.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.46, the open interest changed by 0 which decreased total open position to 0
| POLICYBZR 30-Jun-2026 (17d) 1560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 0.01
Theta: -1.22
Gamma: 0.00317
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 1547.80 | 58 | -19 (-24.68%) | 36.35 | 167 | 16 | 182 |
| 11 Jun | 1504.20 | 77.2 | -2.55 (-3.20%) | 35.99 | 52 | -13 | 166 |
| 10 Jun | 1509.60 | 81.8 | -2.55 (-3.02%) | 38.33 | 120 | -17 | 179 |
| 9 Jun | 1497.30 | 80.15 | -3.4 (-4.07%) | 33.85 | 266 | -41 | 196 |
| 8 Jun | 1511.90 | 84.1 | 15.75 (23.04%) | 37.88 | 120 | -21 | 240 |
| 5 Jun | 1534.10 | 66 | -5.95 (-8.27%) | 36.12 | 468 | 14 | 261 |
| 4 Jun | 1536.30 | 73.55 | 21.85 (42.26%) | 37.79 | 849 | 94 | 245 |
| 3 Jun | 1578.50 | 48.8 | 22.8 (87.69%) | 36.22 | 319 | 27 | 151 |
| 2 Jun | 1644.20 | 24.4 | -1.25 (-4.87%) | 34.75 | 168 | 78 | 125 |
| 1 Jun | 1671.40 | 24.85 | 2.7 (12.19%) | 38.17 | 26 | 4 | 47 |
| 29 May | 1702.50 | 22 | 7.45 (51.20%) | 38.94 | 114 | 19 | 42 |
| 27 May | 1784.80 | 14.55 | 0 (0.00%) | - | 3 | 0 | 23 |
| 26 May | 1789.00 | 14.55 | 0 (0.00%) | 41.5 | 3 | 0 | 23 |
| 25 May | 1791.50 | 14.55 | -0.2 (-1.36%) | 41.5 | 3 | 1 | 23 |
| 22 May | 1792.40 | 14.75 | 0 (0.00%) | - | 0 | 0 | 22 |
| 21 May | 1819.30 | 14.75 | 0 (0.00%) | - | 0 | 0 | 22 |
| 20 May | 1830.00 | 14.75 | 0 (0.00%) | 39.72 | 0 | 0 | 22 |
| 19 May | 1804.80 | 14.75 | -23.05 (-60.98%) | 39.72 | 5 | -5 | 22 |
| 18 May | 1748.30 | 52 | 0 (0.00%) | 40.2 | 17 | 1 | 27 |
| 15 May | 1688.30 | 52 | 0 (0.00%) | - | 0 | 0 | 26 |
| 14 May | 1681.40 | 52 | 0 (0.00%) | 0 | 0 | 0 | 26 |
| 13 May | 1636.30 | 52 | 0 (0.00%) | 0 | 0 | 0 | 26 |
| 12 May | 1603.30 | 52 | 0 (0.00%) | 0 | 0 | 0 | 26 |
| 11 May | 1642.50 | 52 | -6.45 (-11.04%) | 0 | 17 | 12 | 25 |
| 8 May | 1645.10 | 58.45 | 13.85 (31.05%) | 41.39 | 1 | 0 | 13 |
| 7 May | 1684.10 | 44.6 | -5.9 (-11.68%) | 40.26 | 2 | 0 | 11 |
| 6 May | 1701.80 | 50.5 | -142.8 (-73.87%) | 44.29 | 11 | 10 | 10 |
| 13 Apr | 1453.00 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 1506.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1493.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1498.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1459.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1470.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1426.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Pb Fintech Limited - strike price 1560 expiring on 30JUN2026
Delta for 1560 PE is -0.53
Historical price for 1560 PE is as follows
On 12 Jun POLICYBZR was trading at 1547.80. The strike last trading price was 58, which was -19 lower than the previous day. The implied volatity was 36.35, the open interest changed by 16 which increased total open position to 182
On 11 Jun POLICYBZR was trading at 1504.20. The strike last trading price was 77.2, which was -2.55 lower than the previous day. The implied volatity was 35.99, the open interest changed by -13 which decreased total open position to 166
On 10 Jun POLICYBZR was trading at 1509.60. The strike last trading price was 81.8, which was -2.55 lower than the previous day. The implied volatity was 38.33, the open interest changed by -17 which decreased total open position to 179
On 9 Jun POLICYBZR was trading at 1497.30. The strike last trading price was 80.15, which was -3.4 lower than the previous day. The implied volatity was 33.85, the open interest changed by -41 which decreased total open position to 196
On 8 Jun POLICYBZR was trading at 1511.90. The strike last trading price was 84.1, which was 15.75 higher than the previous day. The implied volatity was 37.88, the open interest changed by -21 which decreased total open position to 240
On 5 Jun POLICYBZR was trading at 1534.10. The strike last trading price was 66, which was -5.95 lower than the previous day. The implied volatity was 36.12, the open interest changed by 14 which increased total open position to 261
On 4 Jun POLICYBZR was trading at 1536.30. The strike last trading price was 73.55, which was 21.85 higher than the previous day. The implied volatity was 37.79, the open interest changed by 94 which increased total open position to 245
On 3 Jun POLICYBZR was trading at 1578.50. The strike last trading price was 48.8, which was 22.8 higher than the previous day. The implied volatity was 36.22, the open interest changed by 27 which increased total open position to 151
On 2 Jun POLICYBZR was trading at 1644.20. The strike last trading price was 24.4, which was -1.25 lower than the previous day. The implied volatity was 34.75, the open interest changed by 78 which increased total open position to 125
On 1 Jun POLICYBZR was trading at 1671.40. The strike last trading price was 24.85, which was 2.7 higher than the previous day. The implied volatity was 38.17, the open interest changed by 4 which increased total open position to 47
On 29 May POLICYBZR was trading at 1702.50. The strike last trading price was 22, which was 7.45 higher than the previous day. The implied volatity was 38.94, the open interest changed by 19 which increased total open position to 42
On 27 May POLICYBZR was trading at 1784.80. The strike last trading price was 14.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 26 May POLICYBZR was trading at 1789.00. The strike last trading price was 14.55, which was 0 lower than the previous day. The implied volatity was 41.5, the open interest changed by 0 which decreased total open position to 23
On 25 May POLICYBZR was trading at 1791.50. The strike last trading price was 14.55, which was -0.2 lower than the previous day. The implied volatity was 41.5, the open interest changed by 1 which increased total open position to 23
On 22 May POLICYBZR was trading at 1792.40. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 21 May POLICYBZR was trading at 1819.30. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 20 May POLICYBZR was trading at 1830.00. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 39.72, the open interest changed by 0 which decreased total open position to 22
On 19 May POLICYBZR was trading at 1804.80. The strike last trading price was 14.75, which was -23.05 lower than the previous day. The implied volatity was 39.72, the open interest changed by -5 which decreased total open position to 22
On 18 May POLICYBZR was trading at 1748.30. The strike last trading price was 52, which was 0 lower than the previous day. The implied volatity was 40.2, the open interest changed by 1 which increased total open position to 27
On 15 May POLICYBZR was trading at 1688.30. The strike last trading price was 52, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 14 May POLICYBZR was trading at 1681.40. The strike last trading price was 52, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 26
On 13 May POLICYBZR was trading at 1636.30. The strike last trading price was 52, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 26
On 12 May POLICYBZR was trading at 1603.30. The strike last trading price was 52, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 26
On 11 May POLICYBZR was trading at 1642.50. The strike last trading price was 52, which was -6.45 lower than the previous day. The implied volatity was 0, the open interest changed by 12 which increased total open position to 25
On 8 May POLICYBZR was trading at 1645.10. The strike last trading price was 58.45, which was 13.85 higher than the previous day. The implied volatity was 41.39, the open interest changed by 0 which decreased total open position to 13
On 7 May POLICYBZR was trading at 1684.10. The strike last trading price was 44.6, which was -5.9 lower than the previous day. The implied volatity was 40.26, the open interest changed by 0 which decreased total open position to 11
On 6 May POLICYBZR was trading at 1701.80. The strike last trading price was 50.5, which was -142.8 lower than the previous day. The implied volatity was 44.29, the open interest changed by 10 which increased total open position to 10
On 13 Apr POLICYBZR was trading at 1453.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr POLICYBZR was trading at 1506.00. 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 9 Apr POLICYBZR was trading at 1493.30. 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 8 Apr POLICYBZR was trading at 1498.50. 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 7 Apr POLICYBZR was trading at 1459.70. 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 6 Apr POLICYBZR was trading at 1470.00. 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 2 Apr POLICYBZR was trading at 1426.90. 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
