POLICYBZR
Pb Fintech Limited
Historical option data for POLICYBZR
23 Apr 2026 04:10 PM IST
| POLICYBZR 28-Apr-2026 (4d) 1580 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 0
Theta: -1.15
Gamma: 0.00215
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Apr | 1670.80 | 99.15 | 45.300000000000004 | 36.74 | 51 | 3 | 278 | |||||||||
| 22 Apr | 1625.80 | 53.8 | -3.1500000000000057 | 27.4 | 58 | -5 | 276 | |||||||||
| 21 Apr | 1623.20 | 58.05 | 1.3999999999999986 | 30.92 | 227 | -34 | 282 | |||||||||
| 20 Apr | 1616.80 | 53.75 | 1.1499999999999986 | 41.42 | 274 | -15 | 317 | |||||||||
| 17 Apr | 1600.60 | 53.15 | 21.799999999999997 | 34.34 | 4,986 | 133 | 349 | |||||||||
| 16 Apr | 1550.50 | 33.7 | 22.35 | 35.84 | 1,678 | -54 | 216 | |||||||||
| 15 Apr | 1480.60 | 11.15 | -0.7999999999999989 | 37.66 | 524 | 37 | 270 | |||||||||
| 13 Apr | 1453.00 | 11.3 | -14.599999999999998 | 41.13 | 400 | 190 | 227 | |||||||||
| 10 Apr | 1509.80 | 26.8 | 1.1000000000000014 | 38.1 | 107 | -12 | 36 | |||||||||
| 9 Apr | 1493.30 | 25.8 | 5.1 | - | 0 | -35 | 0 | |||||||||
| 8 Apr | 1498.50 | 25.8 | 5.1 | 37.79 | 85 | -34 | 49 | |||||||||
| 7 Apr | 1459.70 | 20.5 | -4.5 | 42.37 | 74 | 24 | 84 | |||||||||
| 6 Apr | 1470.00 | 25 | 4.4 | 42.27 | 32 | 11 | 60 | |||||||||
| 2 Apr | 1426.90 | 20.5 | -0.35 | - | 0 | 0 | 49 | |||||||||
| 1 Apr | 1433.10 | 20.5 | -0.35 | 42.03 | 46 | 6 | 49 | |||||||||
| 30 Mar | 1427.80 | 20.85 | -11.85 | 42 | 6 | 1 | 42 | |||||||||
| 27 Mar | 1459.20 | 32.7 | 5.85 | 42.45 | 61 | 38 | 40 | |||||||||
| 25 Mar | 1468.30 | 26.85 | -60.75 | - | 0 | 0 | 2 | |||||||||
| 24 Mar | 1461.40 | 26.85 | -60.75 | - | 0 | 0 | 2 | |||||||||
| 23 Mar | 1434.40 | 26.85 | -60.75 | - | 0 | 0 | 2 | |||||||||
| 20 Mar | 1497.10 | 26.85 | -60.75 | - | 0 | 0 | 2 | |||||||||
| 19 Mar | 1488.70 | 26.85 | -60.75 | - | 0 | 0 | 2 | |||||||||
| 18 Mar | 1538.70 | 26.85 | -60.75 | - | 0 | 0 | 2 | |||||||||
|
|
||||||||||||||||
| 17 Mar | 1498.20 | 26.85 | -60.75 | - | 0 | 0 | 2 | |||||||||
| 16 Mar | 1475.30 | 26.85 | -60.75 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1446.00 | 26.85 | -60.75 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1462.70 | 26.85 | -60.75 | - | 0 | 0 | 2 | |||||||||
| 11 Mar | 1463.20 | 26.85 | -60.75 | - | 0 | 0 | 2 | |||||||||
| 10 Mar | 1467.90 | 26.85 | -60.75 | - | 2 | 0 | 2 | |||||||||
| 9 Mar | 1430.00 | 26.85 | -60.75 | 33.87 | 2 | 0 | 0 | |||||||||
| 6 Mar | 1428.40 | 87.6 | 0 | 5.93 | 0 | 0 | 0 | |||||||||
| 5 Mar | 1472.80 | 87.6 | 0 | 4.06 | 0 | 0 | 0 | |||||||||
| 4 Mar | 1480.00 | 87.6 | 0 | 3.87 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1468.90 | 87.6 | 0 | 3.8 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1481.60 | 87.6 | 0 | 3.56 | 0 | 0 | 0 | |||||||||
| 26 Feb | 1524.80 | 87.6 | 0 | 1.41 | 0 | 0 | 0 | |||||||||
For Pb Fintech Limited - strike price 1580 expiring on 28APR2026
Delta for 1580 CE is 0.91
Historical price for 1580 CE is as follows
On 23 Apr POLICYBZR was trading at 1670.80. The strike last trading price was 99.15, which was 45.300000000000004 higher than the previous day. The implied volatity was 36.74, the open interest changed by 3 which increased total open position to 278
On 22 Apr POLICYBZR was trading at 1625.80. The strike last trading price was 53.8, which was -3.1500000000000057 lower than the previous day. The implied volatity was 27.4, the open interest changed by -5 which decreased total open position to 276
On 21 Apr POLICYBZR was trading at 1623.20. The strike last trading price was 58.05, which was 1.3999999999999986 higher than the previous day. The implied volatity was 30.92, the open interest changed by -34 which decreased total open position to 282
On 20 Apr POLICYBZR was trading at 1616.80. The strike last trading price was 53.75, which was 1.1499999999999986 higher than the previous day. The implied volatity was 41.42, the open interest changed by -15 which decreased total open position to 317
On 17 Apr POLICYBZR was trading at 1600.60. The strike last trading price was 53.15, which was 21.799999999999997 higher than the previous day. The implied volatity was 34.34, the open interest changed by 133 which increased total open position to 349
On 16 Apr POLICYBZR was trading at 1550.50. The strike last trading price was 33.7, which was 22.35 higher than the previous day. The implied volatity was 35.84, the open interest changed by -54 which decreased total open position to 216
On 15 Apr POLICYBZR was trading at 1480.60. The strike last trading price was 11.15, which was -0.7999999999999989 lower than the previous day. The implied volatity was 37.66, the open interest changed by 37 which increased total open position to 270
On 13 Apr POLICYBZR was trading at 1453.00. The strike last trading price was 11.3, which was -14.599999999999998 lower than the previous day. The implied volatity was 41.13, the open interest changed by 190 which increased total open position to 227
On 10 Apr POLICYBZR was trading at 1509.80. The strike last trading price was 26.8, which was 1.1000000000000014 higher than the previous day. The implied volatity was 38.1, the open interest changed by -12 which decreased total open position to 36
On 9 Apr POLICYBZR was trading at 1493.30. The strike last trading price was 25.8, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 0
On 8 Apr POLICYBZR was trading at 1498.50. The strike last trading price was 25.8, which was 5.1 higher than the previous day. The implied volatity was 37.79, the open interest changed by -34 which decreased total open position to 49
On 7 Apr POLICYBZR was trading at 1459.70. The strike last trading price was 20.5, which was -4.5 lower than the previous day. The implied volatity was 42.37, the open interest changed by 24 which increased total open position to 84
On 6 Apr POLICYBZR was trading at 1470.00. The strike last trading price was 25, which was 4.4 higher than the previous day. The implied volatity was 42.27, the open interest changed by 11 which increased total open position to 60
On 2 Apr POLICYBZR was trading at 1426.90. The strike last trading price was 20.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49
On 1 Apr POLICYBZR was trading at 1433.10. The strike last trading price was 20.5, which was -0.35 lower than the previous day. The implied volatity was 42.03, the open interest changed by 6 which increased total open position to 49
On 30 Mar POLICYBZR was trading at 1427.80. The strike last trading price was 20.85, which was -11.85 lower than the previous day. The implied volatity was 42, the open interest changed by 1 which increased total open position to 42
On 27 Mar POLICYBZR was trading at 1459.20. The strike last trading price was 32.7, which was 5.85 higher than the previous day. The implied volatity was 42.45, the open interest changed by 38 which increased total open position to 40
On 25 Mar POLICYBZR was trading at 1468.30. The strike last trading price was 26.85, which was -60.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar POLICYBZR was trading at 1461.40. The strike last trading price was 26.85, which was -60.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar POLICYBZR was trading at 1434.40. The strike last trading price was 26.85, which was -60.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar POLICYBZR was trading at 1497.10. The strike last trading price was 26.85, which was -60.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar POLICYBZR was trading at 1488.70. The strike last trading price was 26.85, which was -60.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar POLICYBZR was trading at 1538.70. The strike last trading price was 26.85, which was -60.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar POLICYBZR was trading at 1498.20. The strike last trading price was 26.85, which was -60.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar POLICYBZR was trading at 1475.30. The strike last trading price was 26.85, which was -60.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar POLICYBZR was trading at 1446.00. The strike last trading price was 26.85, which was -60.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar POLICYBZR was trading at 1462.70. The strike last trading price was 26.85, which was -60.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Mar POLICYBZR was trading at 1463.20. The strike last trading price was 26.85, which was -60.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar POLICYBZR was trading at 1467.90. The strike last trading price was 26.85, which was -60.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar POLICYBZR was trading at 1430.00. The strike last trading price was 26.85, which was -60.75 lower than the previous day. The implied volatity was 33.87, the open interest changed by 0 which decreased total open position to 0
On 6 Mar POLICYBZR was trading at 1428.40. The strike last trading price was 87.6, which was 0 lower than the previous day. The implied volatity was 5.93, the open interest changed by 0 which decreased total open position to 0
On 5 Mar POLICYBZR was trading at 1472.80. The strike last trading price was 87.6, which was 0 lower than the previous day. The implied volatity was 4.06, 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 87.6, which was 0 lower than the previous day. The implied volatity was 3.87, 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 87.6, which was 0 lower than the previous day. The implied volatity was 3.8, 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 87.6, which was 0 lower than the previous day. The implied volatity was 3.56, 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 87.6, which was 0 lower than the previous day. The implied volatity was 1.41, the open interest changed by 0 which decreased total open position to 0
| POLICYBZR 28-Apr-2026 (4d) 1580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0
Theta: -0.64
Gamma: 0.00197
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Apr | 1670.80 | 2.1 | -8.6 | 33.44 | 898 | 40 | 373 |
| 22 Apr | 1625.80 | 10.25 | -5.5 | 32.27 | 588 | -28 | 339 |
| 21 Apr | 1623.20 | 15.65 | -8.4 | 36.86 | 807 | 100 | 368 |
| 20 Apr | 1616.80 | 25.05 | -6.300000000000001 | 37.95 | 349 | 100 | 274 |
| 17 Apr | 1600.60 | 29.4 | -25.15 | 37.27 | 1,357 | 170 | 178 |
| 16 Apr | 1550.50 | 51.4 | -41.9 | 37.28 | 9 | 1 | 8 |
| 15 Apr | 1480.60 | 93.3 | 93.3 | - | 0 | 0 | 7 |
| 13 Apr | 1453.00 | 93.3 | 93.3 | - | 0 | 0 | 7 |
| 10 Apr | 1509.80 | 93.3 | 93.3 | - | 0 | 0 | 7 |
| 9 Apr | 1493.30 | 93.3 | -76.2 | - | 0 | 1 | 0 |
| 8 Apr | 1498.50 | 93.3 | -76.2 | 34.65 | 3 | -1 | 5 |
| 7 Apr | 1459.70 | 169.5 | 19.5 | - | 0 | 0 | 6 |
| 6 Apr | 1470.00 | 169.5 | 19.5 | - | 0 | 0 | 6 |
| 2 Apr | 1426.90 | 169.5 | 19.5 | - | 0 | 0 | 6 |
| 1 Apr | 1433.10 | 169.5 | 19.5 | - | 0 | 0 | 6 |
| 30 Mar | 1427.80 | 169.5 | 19.5 | 46.22 | 3 | 2 | 5 |
| 27 Mar | 1459.20 | 150 | -4.95 | 46.45 | 3 | 2 | 2 |
| 25 Mar | 1468.30 | 154.95 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1461.40 | 154.95 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 1434.40 | 154.95 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1497.10 | 154.95 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1488.70 | 154.95 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1538.70 | 154.95 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1498.20 | 154.95 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1475.30 | 154.95 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1446.00 | 154.95 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1462.70 | 154.95 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1463.20 | 154.95 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1467.90 | 154.95 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1430.00 | 154.95 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1428.40 | 154.95 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1472.80 | 154.95 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1480.00 | 154.95 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1468.90 | 154.95 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1481.60 | 154.95 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1524.80 | 154.95 | 0 | - | 0 | 0 | 0 |
For Pb Fintech Limited - strike price 1580 expiring on 28APR2026
Delta for 1580 PE is -0.07
Historical price for 1580 PE is as follows
On 23 Apr POLICYBZR was trading at 1670.80. The strike last trading price was 2.1, which was -8.6 lower than the previous day. The implied volatity was 33.44, the open interest changed by 40 which increased total open position to 373
On 22 Apr POLICYBZR was trading at 1625.80. The strike last trading price was 10.25, which was -5.5 lower than the previous day. The implied volatity was 32.27, the open interest changed by -28 which decreased total open position to 339
On 21 Apr POLICYBZR was trading at 1623.20. The strike last trading price was 15.65, which was -8.4 lower than the previous day. The implied volatity was 36.86, the open interest changed by 100 which increased total open position to 368
On 20 Apr POLICYBZR was trading at 1616.80. The strike last trading price was 25.05, which was -6.300000000000001 lower than the previous day. The implied volatity was 37.95, the open interest changed by 100 which increased total open position to 274
On 17 Apr POLICYBZR was trading at 1600.60. The strike last trading price was 29.4, which was -25.15 lower than the previous day. The implied volatity was 37.27, the open interest changed by 170 which increased total open position to 178
On 16 Apr POLICYBZR was trading at 1550.50. The strike last trading price was 51.4, which was -41.9 lower than the previous day. The implied volatity was 37.28, the open interest changed by 1 which increased total open position to 8
On 15 Apr POLICYBZR was trading at 1480.60. The strike last trading price was 93.3, which was 93.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 13 Apr POLICYBZR was trading at 1453.00. The strike last trading price was 93.3, which was 93.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 10 Apr POLICYBZR was trading at 1509.80. The strike last trading price was 93.3, which was 93.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 9 Apr POLICYBZR was trading at 1493.30. The strike last trading price was 93.3, which was -76.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 8 Apr POLICYBZR was trading at 1498.50. The strike last trading price was 93.3, which was -76.2 lower than the previous day. The implied volatity was 34.65, the open interest changed by -1 which decreased total open position to 5
On 7 Apr POLICYBZR was trading at 1459.70. The strike last trading price was 169.5, which was 19.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 Apr POLICYBZR was trading at 1470.00. The strike last trading price was 169.5, which was 19.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 2 Apr POLICYBZR was trading at 1426.90. The strike last trading price was 169.5, which was 19.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 1 Apr POLICYBZR was trading at 1433.10. The strike last trading price was 169.5, which was 19.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 30 Mar POLICYBZR was trading at 1427.80. The strike last trading price was 169.5, which was 19.5 higher than the previous day. The implied volatity was 46.22, the open interest changed by 2 which increased total open position to 5
On 27 Mar POLICYBZR was trading at 1459.20. The strike last trading price was 150, which was -4.95 lower than the previous day. The implied volatity was 46.45, the open interest changed by 2 which increased total open position to 2
On 25 Mar POLICYBZR was trading at 1468.30. The strike last trading price was 154.95, 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 Mar POLICYBZR was trading at 1461.40. The strike last trading price was 154.95, 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 Mar POLICYBZR was trading at 1434.40. The strike last trading price was 154.95, 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 Mar POLICYBZR was trading at 1497.10. The strike last trading price was 154.95, 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 Mar POLICYBZR was trading at 1488.70. The strike last trading price was 154.95, 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 Mar POLICYBZR was trading at 1538.70. The strike last trading price was 154.95, 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 Mar POLICYBZR was trading at 1498.20. The strike last trading price was 154.95, 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 Mar POLICYBZR was trading at 1475.30. The strike last trading price was 154.95, 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 Mar POLICYBZR was trading at 1446.00. The strike last trading price was 154.95, 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 Mar POLICYBZR was trading at 1462.70. The strike last trading price was 154.95, 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 11 Mar POLICYBZR was trading at 1463.20. The strike last trading price was 154.95, 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 Mar POLICYBZR was trading at 1467.90. The strike last trading price was 154.95, 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 Mar POLICYBZR was trading at 1430.00. The strike last trading price was 154.95, 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 Mar POLICYBZR was trading at 1428.40. The strike last trading price was 154.95, 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 Mar POLICYBZR was trading at 1472.80. The strike last trading price was 154.95, 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 Mar POLICYBZR was trading at 1480.00. The strike last trading price was 154.95, 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 Mar POLICYBZR was trading at 1468.90. The strike last trading price was 154.95, 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 Feb POLICYBZR was trading at 1481.60. The strike last trading price was 154.95, 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 1524.80. The strike last trading price was 154.95, 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
