POLICYBZR
Pb Fintech Limited
Historical option data for POLICYBZR
25 Feb 2026 02:23 PM IST
| POLICYBZR 30-MAR-2026 1560 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 1.81
Theta: -1.13
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 1517.10 | 50.65 | 6.55 | 34.85 | 357 | 139 | 195 | |||||||||
| 24 Feb | 1494.60 | 46 | -1.25 | 35.78 | 178 | 6 | 58 | |||||||||
| 23 Feb | 1496.00 | 47.45 | -14.35 | 36.69 | 230 | 42 | 53 | |||||||||
| 20 Feb | 1513.60 | 61 | 16.4 | 38.24 | 22 | 5 | 10 | |||||||||
| 19 Feb | 1465.40 | 44.6 | -11.65 | 39.59 | 2 | -1 | 5 | |||||||||
| 18 Feb | 1502.00 | 56.25 | -1.4 | 36.75 | 1 | 0 | 6 | |||||||||
| 17 Feb | 1494.10 | 57.65 | -26.2 | 40 | 1 | 0 | 6 | |||||||||
| 16 Feb | 1502.90 | 83.85 | 13.9 | - | 0 | 0 | 6 | |||||||||
| 13 Feb | 1523.80 | 83.85 | 13.9 | - | 0 | 0 | 6 | |||||||||
| 12 Feb | 1553.60 | 83.85 | 13.9 | - | 0 | 0 | 6 | |||||||||
| 11 Feb | 1554.60 | 83.85 | 13.9 | 35.46 | 5 | -1 | 5 | |||||||||
| 10 Feb | 1504.60 | 69.95 | -12.05 | 37.21 | 7 | 2 | 7 | |||||||||
| 9 Feb | 1532.10 | 82 | 23.25 | 38.6 | 6 | 3 | 6 | |||||||||
| 6 Feb | 1504.90 | 57.3 | -95 | - | 0 | 0 | 3 | |||||||||
| 5 Feb | 1552.80 | 57.3 | -95 | - | 0 | 0 | 3 | |||||||||
| 4 Feb | 1439.90 | 57.3 | -95 | - | 0 | 0 | 3 | |||||||||
| 3 Feb | 1462.10 | 57.3 | -95 | 39.6 | 3 | 1 | 3 | |||||||||
| 2 Feb | 1563.30 | 152.3 | -214.95 | - | 0 | 0 | 2 | |||||||||
| 1 Feb | 1619.10 | 152.3 | -214.95 | 40.81 | 2 | 0 | 0 | |||||||||
| 30 Jan | 1654.50 | 367.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1645.20 | 367.25 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 28 Jan | 1653.10 | 367.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 1629.80 | 367.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 1673.90 | 367.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 1714.60 | 367.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 1663.70 | 367.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 1659.20 | 367.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 1681.40 | 367.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 1620.00 | 367.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 1648.50 | 367.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 1638.30 | 367.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1675.50 | 367.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 1690.80 | 367.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 1693.90 | 367.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1719.50 | 367.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1743.80 | 367.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1772.00 | 0 | - | - | 0 | 0 | 0 | |||||||||
For Pb Fintech Limited - strike price 1560 expiring on 30MAR2026
Delta for 1560 CE is 0.45
Historical price for 1560 CE is as follows
On 25 Feb POLICYBZR was trading at 1517.10. The strike last trading price was 50.65, which was 6.55 higher than the previous day. The implied volatity was 34.85, the open interest changed by 139 which increased total open position to 195
On 24 Feb POLICYBZR was trading at 1494.60. The strike last trading price was 46, which was -1.25 lower than the previous day. The implied volatity was 35.78, the open interest changed by 6 which increased total open position to 58
On 23 Feb POLICYBZR was trading at 1496.00. The strike last trading price was 47.45, which was -14.35 lower than the previous day. The implied volatity was 36.69, the open interest changed by 42 which increased total open position to 53
On 20 Feb POLICYBZR was trading at 1513.60. The strike last trading price was 61, which was 16.4 higher than the previous day. The implied volatity was 38.24, the open interest changed by 5 which increased total open position to 10
On 19 Feb POLICYBZR was trading at 1465.40. The strike last trading price was 44.6, which was -11.65 lower than the previous day. The implied volatity was 39.59, the open interest changed by -1 which decreased total open position to 5
On 18 Feb POLICYBZR was trading at 1502.00. The strike last trading price was 56.25, which was -1.4 lower than the previous day. The implied volatity was 36.75, the open interest changed by 0 which decreased total open position to 6
On 17 Feb POLICYBZR was trading at 1494.10. The strike last trading price was 57.65, which was -26.2 lower than the previous day. The implied volatity was 40, the open interest changed by 0 which decreased total open position to 6
On 16 Feb POLICYBZR was trading at 1502.90. The strike last trading price was 83.85, which was 13.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 13 Feb POLICYBZR was trading at 1523.80. The strike last trading price was 83.85, which was 13.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 12 Feb POLICYBZR was trading at 1553.60. The strike last trading price was 83.85, which was 13.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 11 Feb POLICYBZR was trading at 1554.60. The strike last trading price was 83.85, which was 13.9 higher than the previous day. The implied volatity was 35.46, the open interest changed by -1 which decreased total open position to 5
On 10 Feb POLICYBZR was trading at 1504.60. The strike last trading price was 69.95, which was -12.05 lower than the previous day. The implied volatity was 37.21, the open interest changed by 2 which increased total open position to 7
On 9 Feb POLICYBZR was trading at 1532.10. The strike last trading price was 82, which was 23.25 higher than the previous day. The implied volatity was 38.6, the open interest changed by 3 which increased total open position to 6
On 6 Feb POLICYBZR was trading at 1504.90. The strike last trading price was 57.3, which was -95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Feb POLICYBZR was trading at 1552.80. The strike last trading price was 57.3, which was -95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 4 Feb POLICYBZR was trading at 1439.90. The strike last trading price was 57.3, which was -95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 3 Feb POLICYBZR was trading at 1462.10. The strike last trading price was 57.3, which was -95 lower than the previous day. The implied volatity was 39.6, the open interest changed by 1 which increased total open position to 3
On 2 Feb POLICYBZR was trading at 1563.30. The strike last trading price was 152.3, which was -214.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Feb POLICYBZR was trading at 1619.10. The strike last trading price was 152.3, which was -214.95 lower than the previous day. The implied volatity was 40.81, the open interest changed by 0 which decreased total open position to 0
On 30 Jan POLICYBZR was trading at 1654.50. The strike last trading price was 367.25, 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 1645.20. The strike last trading price was 367.25, 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 1653.10. The strike last trading price was 367.25, 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 1629.80. The strike last trading price was 367.25, 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 1673.90. The strike last trading price was 367.25, 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 Jan POLICYBZR was trading at 1714.60. The strike last trading price was 367.25, 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 Jan POLICYBZR was trading at 1663.70. The strike last trading price was 367.25, 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 Jan POLICYBZR was trading at 1659.20. The strike last trading price was 367.25, 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 Jan POLICYBZR was trading at 1681.40. The strike last trading price was 367.25, 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 16 Jan POLICYBZR was trading at 1620.00. The strike last trading price was 367.25, 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 14 Jan POLICYBZR was trading at 1648.50. The strike last trading price was 367.25, 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 Jan POLICYBZR was trading at 1638.30. The strike last trading price was 367.25, 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 12 Jan POLICYBZR was trading at 1675.50. The strike last trading price was 367.25, 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 Jan POLICYBZR was trading at 1690.80. The strike last trading price was 367.25, 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 Jan POLICYBZR was trading at 1693.90. The strike last trading price was 367.25, 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 Jan POLICYBZR was trading at 1719.50. The strike last trading price was 367.25, 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 Jan POLICYBZR was trading at 1743.80. The strike last trading price was 367.25, 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 Jan POLICYBZR was trading at 1772.00. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| POLICYBZR 30MAR2026 1560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 1.82
Theta: -0.86
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 1517.10 | 88 | -14.35 | 40.14 | 196 | 120 | 171 |
| 24 Feb | 1494.60 | 102.3 | -1.55 | 41.78 | 12 | 1 | 50 |
| 23 Feb | 1496.00 | 104.25 | 12.05 | 41.42 | 34 | 11 | 51 |
| 20 Feb | 1513.60 | 92.75 | 47.5 | 38.97 | 40 | 0 | 0 |
| 19 Feb | 1465.40 | 45.25 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1502.00 | 45.25 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1494.10 | 45.25 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 1502.90 | 45.25 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1523.80 | 45.25 | 0 | 0.05 | 0 | 0 | 0 |
| 12 Feb | 1553.60 | 45.25 | 0 | 0.54 | 0 | 0 | 0 |
| 11 Feb | 1554.60 | 45.25 | 0 | 0.6 | 0 | 0 | 0 |
| 10 Feb | 1504.60 | 45.25 | 0 | 0.56 | 0 | 0 | 0 |
| 9 Feb | 1532.10 | 45.25 | 0 | 0.05 | 0 | 0 | 0 |
| 6 Feb | 1504.90 | 45.25 | 0 | 0.02 | 0 | 0 | 0 |
| 5 Feb | 1552.80 | 45.25 | 0 | 0.34 | 0 | 0 | 0 |
| 4 Feb | 1439.90 | 45.25 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1462.10 | 45.25 | 0 | 0.62 | 0 | 0 | 0 |
| 2 Feb | 1563.30 | 45.25 | 0 | 0.11 | 0 | 0 | 0 |
| 1 Feb | 1619.10 | 45.25 | 0 | 3.72 | 0 | 0 | 0 |
| 30 Jan | 1654.50 | 45.25 | 0 | 4.59 | 0 | 0 | 0 |
| 29 Jan | 1645.20 | 45.25 | 0 | 4.08 | 0 | 0 | 0 |
| 28 Jan | 1653.10 | 45.25 | 0 | 4.64 | 0 | 0 | 0 |
| 27 Jan | 1629.80 | 45.25 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 1673.90 | 45.25 | 0 | 6.58 | 0 | 0 | 0 |
| 22 Jan | 1714.60 | 45.25 | 0 | 6.62 | 0 | 0 | 0 |
| 21 Jan | 1663.70 | 45.25 | 0 | 5.01 | 0 | 0 | 0 |
| 20 Jan | 1659.20 | 45.25 | 0 | 4.5 | 0 | 0 | 0 |
| 19 Jan | 1681.40 | 45.25 | 0 | 5.5 | 0 | 0 | 0 |
| 16 Jan | 1620.00 | 45.25 | 0 | 3.55 | 0 | 0 | 0 |
| 14 Jan | 1648.50 | 45.25 | 0 | 4.2 | 0 | 0 | 0 |
| 13 Jan | 1638.30 | 45.25 | 0 | 3.84 | 0 | 0 | 0 |
| 12 Jan | 1675.50 | 45.25 | 0 | 5.18 | 0 | 0 | 0 |
| 9 Jan | 1690.80 | 45.25 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 1693.90 | 45.25 | 0 | 5.62 | 0 | 0 | 0 |
| 7 Jan | 1719.50 | 45.25 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 1743.80 | 45.25 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 1772.00 | 0 | - | - | 0 | 0 | 0 |
For Pb Fintech Limited - strike price 1560 expiring on 30MAR2026
Delta for 1560 PE is -0.53
Historical price for 1560 PE is as follows
On 25 Feb POLICYBZR was trading at 1517.10. The strike last trading price was 88, which was -14.35 lower than the previous day. The implied volatity was 40.14, the open interest changed by 120 which increased total open position to 171
On 24 Feb POLICYBZR was trading at 1494.60. The strike last trading price was 102.3, which was -1.55 lower than the previous day. The implied volatity was 41.78, the open interest changed by 1 which increased total open position to 50
On 23 Feb POLICYBZR was trading at 1496.00. The strike last trading price was 104.25, which was 12.05 higher than the previous day. The implied volatity was 41.42, the open interest changed by 11 which increased total open position to 51
On 20 Feb POLICYBZR was trading at 1513.60. The strike last trading price was 92.75, which was 47.5 higher than the previous day. The implied volatity was 38.97, the open interest changed by 0 which decreased total open position to 0
On 19 Feb POLICYBZR was trading at 1465.40. The strike last trading price was 45.25, 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 1502.00. The strike last trading price was 45.25, 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 1494.10. The strike last trading price was 45.25, 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 16 Feb POLICYBZR was trading at 1502.90. The strike last trading price was 45.25, 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 Feb POLICYBZR was trading at 1523.80. The strike last trading price was 45.25, which was 0 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0
On 12 Feb POLICYBZR was trading at 1553.60. The strike last trading price was 45.25, which was 0 lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 0
On 11 Feb POLICYBZR was trading at 1554.60. The strike last trading price was 45.25, which was 0 lower than the previous day. The implied volatity was 0.6, the open interest changed by 0 which decreased total open position to 0
On 10 Feb POLICYBZR was trading at 1504.60. The strike last trading price was 45.25, 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 Feb POLICYBZR was trading at 1532.10. The strike last trading price was 45.25, which was 0 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0
On 6 Feb POLICYBZR was trading at 1504.90. The strike last trading price was 45.25, which was 0 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0
On 5 Feb POLICYBZR was trading at 1552.80. The strike last trading price was 45.25, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0
On 4 Feb POLICYBZR was trading at 1439.90. The strike last trading price was 45.25, 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 3 Feb POLICYBZR was trading at 1462.10. The strike last trading price was 45.25, which was 0 lower than the previous day. The implied volatity was 0.62, the open interest changed by 0 which decreased total open position to 0
On 2 Feb POLICYBZR was trading at 1563.30. The strike last trading price was 45.25, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0
On 1 Feb POLICYBZR was trading at 1619.10. The strike last trading price was 45.25, which was 0 lower than the previous day. The implied volatity was 3.72, the open interest changed by 0 which decreased total open position to 0
On 30 Jan POLICYBZR was trading at 1654.50. The strike last trading price was 45.25, which was 0 lower than the previous day. The implied volatity was 4.59, the open interest changed by 0 which decreased total open position to 0
On 29 Jan POLICYBZR was trading at 1645.20. The strike last trading price was 45.25, which was 0 lower than the previous day. The implied volatity was 4.08, the open interest changed by 0 which decreased total open position to 0
On 28 Jan POLICYBZR was trading at 1653.10. The strike last trading price was 45.25, which was 0 lower than the previous day. The implied volatity was 4.64, the open interest changed by 0 which decreased total open position to 0
On 27 Jan POLICYBZR was trading at 1629.80. The strike last trading price was 45.25, 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 1673.90. The strike last trading price was 45.25, which was 0 lower than the previous day. The implied volatity was 6.58, the open interest changed by 0 which decreased total open position to 0
On 22 Jan POLICYBZR was trading at 1714.60. The strike last trading price was 45.25, which was 0 lower than the previous day. The implied volatity was 6.62, the open interest changed by 0 which decreased total open position to 0
On 21 Jan POLICYBZR was trading at 1663.70. The strike last trading price was 45.25, which was 0 lower than the previous day. The implied volatity was 5.01, the open interest changed by 0 which decreased total open position to 0
On 20 Jan POLICYBZR was trading at 1659.20. The strike last trading price was 45.25, which was 0 lower than the previous day. The implied volatity was 4.5, the open interest changed by 0 which decreased total open position to 0
On 19 Jan POLICYBZR was trading at 1681.40. The strike last trading price was 45.25, which was 0 lower than the previous day. The implied volatity was 5.5, the open interest changed by 0 which decreased total open position to 0
On 16 Jan POLICYBZR was trading at 1620.00. The strike last trading price was 45.25, which was 0 lower than the previous day. The implied volatity was 3.55, the open interest changed by 0 which decreased total open position to 0
On 14 Jan POLICYBZR was trading at 1648.50. The strike last trading price was 45.25, which was 0 lower than the previous day. The implied volatity was 4.2, the open interest changed by 0 which decreased total open position to 0
On 13 Jan POLICYBZR was trading at 1638.30. The strike last trading price was 45.25, which was 0 lower than the previous day. The implied volatity was 3.84, the open interest changed by 0 which decreased total open position to 0
On 12 Jan POLICYBZR was trading at 1675.50. The strike last trading price was 45.25, which was 0 lower than the previous day. The implied volatity was 5.18, the open interest changed by 0 which decreased total open position to 0
On 9 Jan POLICYBZR was trading at 1690.80. The strike last trading price was 45.25, 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 Jan POLICYBZR was trading at 1693.90. The strike last trading price was 45.25, which was 0 lower than the previous day. The implied volatity was 5.62, the open interest changed by 0 which decreased total open position to 0
On 7 Jan POLICYBZR was trading at 1719.50. The strike last trading price was 45.25, 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 Jan POLICYBZR was trading at 1743.80. The strike last trading price was 45.25, 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 Jan POLICYBZR was trading at 1772.00. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
