Historical option data for POLICYBZR
10 Jun 2026 10:20 AM IST
| POLICYBZR 30-Jun-2026 (20d) 1600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.33
Vega: 0.01
Theta: -1.28
Gamma: 0.00269
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Jun | 1529.00 | 28.6 | 7.4 (34.91%) | 37.34 | 622 | 77 | 1,079 | |||||||||
| 9 Jun | 1497.30 | 22.95 | -7.5 (-24.63%) | 38.13 | 1,540 | 358 | 1,001 | |||||||||
| 8 Jun | 1511.90 | 28.15 | -11.55 (-29.09%) | 40.77 | 563 | 116 | 642 | |||||||||
| 5 Jun | 1534.10 | 40 | -0.25 (-0.62%) | 38.48 | 1,942 | -54 | 529 | |||||||||
| 4 Jun | 1536.30 | 39.75 | -21.25 (-34.84%) | 39.27 | 1,611 | 248 | 585 | |||||||||
| 3 Jun | 1578.50 | 63 | -34 (-35.05%) | 39.57 | 1,168 | 317 | 337 | |||||||||
| 2 Jun | 1644.20 | 101 | -114 (-53.02%) | 39.38 | 36 | 16 | 20 | |||||||||
| 1 Jun | 1671.40 | 215.45 | 0.45 (0.21%) | - | 3 | 0 | 4 | |||||||||
| 29 May | 1702.50 | 215.45 | 0.45 (0.21%) | - | 3 | 0 | 4 | |||||||||
| 27 May | 1784.80 | 215.45 | 2.45 (1.15%) | 35.43 | 3 | -2 | 4 | |||||||||
| 26 May | 1789.00 | 213.1 | 13.1 (6.55%) | 35.51 | 9 | 0 | 4 | |||||||||
| 25 May | 1791.50 | 196 | 0 (0.00%) | 41.91 | 4 | 0 | 4 | |||||||||
| 22 May | 1792.40 | 196 | 41 (26.45%) | 32.39 | 4 | -2 | 4 | |||||||||
| 21 May | 1819.30 | 155 | 0 (0.00%) | - | 0 | 0 | 6 | |||||||||
| 20 May | 1830.00 | 155 | 0 (0.00%) | - | 0 | 0 | 6 | |||||||||
| 19 May | 1804.80 | 155 | 0 (0.00%) | - | 0 | 0 | 6 | |||||||||
| 18 May | 1748.30 | 155 | 0 (0.00%) | - | 0 | 0 | 6 | |||||||||
| 15 May | 1688.30 | 155 | 33 (27.05%) | 36.49 | 1 | -1 | 6 | |||||||||
| 14 May | 1681.40 | 122 | -5.5 (-4.31%) | 38.04 | 2 | 1 | 7 | |||||||||
| 13 May | 1636.30 | 127.5 | 26.5 (26.24%) | 0 | 7 | 2 | 6 | |||||||||
| 12 May | 1603.30 | 101 | -24 (-19.20%) | 0 | 1 | 0 | 3 | |||||||||
| 11 May | 1642.50 | 125 | 0 (0.00%) | 0 | 0 | 0 | 3 | |||||||||
| 8 May | 1645.10 | 125 | 48.4 (63.19%) | 37.11 | 5 | 0 | 0 | |||||||||
| 7 May | 1684.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1701.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 1684.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1453.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1506.00 | 76.6 | 0 (0.00%) | 2.04 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1493.30 | 76.6 | 0 (0.00%) | 2.7 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1498.50 | 76.6 | 0 (0.00%) | 2.55 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1459.70 | 76.6 | 0 (0.00%) | 4.02 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1470.00 | 76.6 | 0 (0.00%) | 3.19 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1426.90 | 0 | 0 (0.00%) | 4.74 | 0 | 0 | 0 | |||||||||
For Pb Fintech Limited - strike price 1600 expiring on 30JUN2026
Delta for 1600 CE is 0.33
Historical price for 1600 CE is as follows
On 10 Jun POLICYBZR was trading at 1529.00. The strike last trading price was 28.6, which was 7.4 higher than the previous day. The implied volatity was 37.34, the open interest changed by 77 which increased total open position to 1079
On 9 Jun POLICYBZR was trading at 1497.30. The strike last trading price was 22.95, which was -7.5 lower than the previous day. The implied volatity was 38.13, the open interest changed by 358 which increased total open position to 1001
On 8 Jun POLICYBZR was trading at 1511.90. The strike last trading price was 28.15, which was -11.55 lower than the previous day. The implied volatity was 40.77, the open interest changed by 116 which increased total open position to 642
On 5 Jun POLICYBZR was trading at 1534.10. The strike last trading price was 40, which was -0.25 lower than the previous day. The implied volatity was 38.48, the open interest changed by -54 which decreased total open position to 529
On 4 Jun POLICYBZR was trading at 1536.30. The strike last trading price was 39.75, which was -21.25 lower than the previous day. The implied volatity was 39.27, the open interest changed by 248 which increased total open position to 585
On 3 Jun POLICYBZR was trading at 1578.50. The strike last trading price was 63, which was -34 lower than the previous day. The implied volatity was 39.57, the open interest changed by 317 which increased total open position to 337
On 2 Jun POLICYBZR was trading at 1644.20. The strike last trading price was 101, which was -114 lower than the previous day. The implied volatity was 39.38, the open interest changed by 16 which increased total open position to 20
On 1 Jun POLICYBZR was trading at 1671.40. The strike last trading price was 215.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 29 May POLICYBZR was trading at 1702.50. The strike last trading price was 215.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 27 May POLICYBZR was trading at 1784.80. The strike last trading price was 215.45, which was 2.45 higher than the previous day. The implied volatity was 35.43, the open interest changed by -2 which decreased total open position to 4
On 26 May POLICYBZR was trading at 1789.00. The strike last trading price was 213.1, which was 13.1 higher than the previous day. The implied volatity was 35.51, the open interest changed by 0 which decreased total open position to 4
On 25 May POLICYBZR was trading at 1791.50. The strike last trading price was 196, which was 0 lower than the previous day. The implied volatity was 41.91, the open interest changed by 0 which decreased total open position to 4
On 22 May POLICYBZR was trading at 1792.40. The strike last trading price was 196, which was 41 higher than the previous day. The implied volatity was 32.39, the open interest changed by -2 which decreased total open position to 4
On 21 May POLICYBZR was trading at 1819.30. The strike last trading price was 155, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 20 May POLICYBZR was trading at 1830.00. The strike last trading price was 155, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 19 May POLICYBZR was trading at 1804.80. The strike last trading price was 155, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 18 May POLICYBZR was trading at 1748.30. The strike last trading price was 155, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 15 May POLICYBZR was trading at 1688.30. The strike last trading price was 155, which was 33 higher than the previous day. The implied volatity was 36.49, the open interest changed by -1 which decreased total open position to 6
On 14 May POLICYBZR was trading at 1681.40. The strike last trading price was 122, which was -5.5 lower than the previous day. The implied volatity was 38.04, the open interest changed by 1 which increased total open position to 7
On 13 May POLICYBZR was trading at 1636.30. The strike last trading price was 127.5, which was 26.5 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 6
On 12 May POLICYBZR was trading at 1603.30. The strike last trading price was 101, which was -24 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 11 May POLICYBZR was trading at 1642.50. The strike last trading price was 125, 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 3
On 8 May POLICYBZR was trading at 1645.10. The strike last trading price was 125, which was 48.4 higher than the previous day. The implied volatity was 37.11, 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 29 Apr POLICYBZR was trading at 1684.30. 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 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 76.6, which was 0 lower than the previous day. The implied volatity was 2.04, 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 76.6, which was 0 lower than the previous day. The implied volatity was 2.7, 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 76.6, which was 0 lower than the previous day. The implied volatity was 2.55, 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 76.6, which was 0 lower than the previous day. The implied volatity was 4.02, 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 76.6, which was 0 lower than the previous day. The implied volatity was 3.19, 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 4.74, the open interest changed by 0 which decreased total open position to 0
| POLICYBZR 30-Jun-2026 (20d) 1600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.67
Vega: 0.01
Theta: -1
Gamma: 0.00276
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Jun | 1529.00 | 92.15 | -19.6 (-17.54%) | 36.15 | 5 | 0 | 935 |
| 9 Jun | 1497.30 | 106.35 | -2.2 (-2.03%) | 32.67 | 1,755 | 812 | 2,136 |
| 8 Jun | 1511.90 | 113.7 | 21.4 (23.19%) | 38 | 54 | -12 | 1,323 |
| 5 Jun | 1534.10 | 92.15 | -3.85 (-4.01%) | 35.25 | 362 | -18 | 1,334 |
| 4 Jun | 1536.30 | 98.85 | 27.4 (38.35%) | 38.14 | 590 | -34 | 1,349 |
| 3 Jun | 1578.50 | 68.15 | 29 (74.07%) | 35.94 | 3,009 | 789 | 1,383 |
| 2 Jun | 1644.20 | 36.95 | -0.75 (-1.99%) | 34.57 | 1,676 | 110 | 595 |
| 1 Jun | 1671.40 | 38.05 | 6.45 (20.41%) | 37.92 | 105 | 4 | 485 |
| 29 May | 1702.50 | 28.75 | 13.05 (83.12%) | 38.19 | 793 | 312 | 481 |
| 27 May | 1784.80 | 15.5 | -0.5 (-3.13%) | 36.82 | 116 | 41 | 169 |
| 26 May | 1789.00 | 16 | -2.1 (-11.60%) | 37.43 | 46 | 10 | 128 |
| 25 May | 1791.50 | 21.6 | 21.6 (-15.51%) | 39.06 | 36 | 0 | 103 |
| 22 May | 1792.40 | 21.15 | 1.15 (5.75%) | 40.15 | 36 | 11 | 104 |
| 21 May | 1819.30 | 20.15 | 2.15 (11.94%) | 41.18 | 36 | 11 | 94 |
| 20 May | 1830.00 | 18 | 0 (0.00%) | 39.93 | 14 | 4 | 83 |
| 19 May | 1804.80 | 18 | -14.95 (-45.37%) | 39.51 | 32 | 15 | 78 |
| 18 May | 1748.30 | 32.95 | -17.5 (-34.69%) | 38.82 | 74 | 41 | 63 |
| 15 May | 1688.30 | 50.45 | -27.55 (-35.32%) | 38.94 | 23 | 13 | 21 |
| 14 May | 1681.40 | 78 | 0 (0.00%) | 0 | 0 | 0 | 8 |
| 13 May | 1636.30 | 78 | 0 (0.00%) | 0 | 0 | 0 | 8 |
| 12 May | 1603.30 | 78 | 10 (14.71%) | 0 | 1 | 1 | 8 |
| 11 May | 1642.50 | 68 | 0 (0.00%) | 0 | 0 | 0 | 7 |
| 8 May | 1645.10 | 68 | 11.1 (19.51%) | 39.39 | 4 | 3 | 6 |
| 7 May | 1684.10 | 56.9 | -8.2 (-12.60%) | 41.14 | 0 | 0 | 3 |
| 6 May | 1701.80 | 56.9 | -163.25 (-74.15%) | 41.14 | 3 | 2 | 2 |
| 29 Apr | 1684.30 | - | - | - | 0 | 0 | 0 |
| 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 1600 expiring on 30JUN2026
Delta for 1600 PE is -0.67
Historical price for 1600 PE is as follows
On 10 Jun POLICYBZR was trading at 1529.00. The strike last trading price was 92.15, which was -19.6 lower than the previous day. The implied volatity was 36.15, the open interest changed by 0 which decreased total open position to 935
On 9 Jun POLICYBZR was trading at 1497.30. The strike last trading price was 106.35, which was -2.2 lower than the previous day. The implied volatity was 32.67, the open interest changed by 812 which increased total open position to 2136
On 8 Jun POLICYBZR was trading at 1511.90. The strike last trading price was 113.7, which was 21.4 higher than the previous day. The implied volatity was 38, the open interest changed by -12 which decreased total open position to 1323
On 5 Jun POLICYBZR was trading at 1534.10. The strike last trading price was 92.15, which was -3.85 lower than the previous day. The implied volatity was 35.25, the open interest changed by -18 which decreased total open position to 1334
On 4 Jun POLICYBZR was trading at 1536.30. The strike last trading price was 98.85, which was 27.4 higher than the previous day. The implied volatity was 38.14, the open interest changed by -34 which decreased total open position to 1349
On 3 Jun POLICYBZR was trading at 1578.50. The strike last trading price was 68.15, which was 29 higher than the previous day. The implied volatity was 35.94, the open interest changed by 789 which increased total open position to 1383
On 2 Jun POLICYBZR was trading at 1644.20. The strike last trading price was 36.95, which was -0.75 lower than the previous day. The implied volatity was 34.57, the open interest changed by 110 which increased total open position to 595
On 1 Jun POLICYBZR was trading at 1671.40. The strike last trading price was 38.05, which was 6.45 higher than the previous day. The implied volatity was 37.92, the open interest changed by 4 which increased total open position to 485
On 29 May POLICYBZR was trading at 1702.50. The strike last trading price was 28.75, which was 13.05 higher than the previous day. The implied volatity was 38.19, the open interest changed by 312 which increased total open position to 481
On 27 May POLICYBZR was trading at 1784.80. The strike last trading price was 15.5, which was -0.5 lower than the previous day. The implied volatity was 36.82, the open interest changed by 41 which increased total open position to 169
On 26 May POLICYBZR was trading at 1789.00. The strike last trading price was 16, which was -2.1 lower than the previous day. The implied volatity was 37.43, the open interest changed by 10 which increased total open position to 128
On 25 May POLICYBZR was trading at 1791.50. The strike last trading price was 21.6, which was 21.6 higher than the previous day. The implied volatity was 39.06, the open interest changed by 0 which decreased total open position to 103
On 22 May POLICYBZR was trading at 1792.40. The strike last trading price was 21.15, which was 1.15 higher than the previous day. The implied volatity was 40.15, the open interest changed by 11 which increased total open position to 104
On 21 May POLICYBZR was trading at 1819.30. The strike last trading price was 20.15, which was 2.15 higher than the previous day. The implied volatity was 41.18, the open interest changed by 11 which increased total open position to 94
On 20 May POLICYBZR was trading at 1830.00. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was 39.93, the open interest changed by 4 which increased total open position to 83
On 19 May POLICYBZR was trading at 1804.80. The strike last trading price was 18, which was -14.95 lower than the previous day. The implied volatity was 39.51, the open interest changed by 15 which increased total open position to 78
On 18 May POLICYBZR was trading at 1748.30. The strike last trading price was 32.95, which was -17.5 lower than the previous day. The implied volatity was 38.82, the open interest changed by 41 which increased total open position to 63
On 15 May POLICYBZR was trading at 1688.30. The strike last trading price was 50.45, which was -27.55 lower than the previous day. The implied volatity was 38.94, the open interest changed by 13 which increased total open position to 21
On 14 May POLICYBZR was trading at 1681.40. The strike last trading price was 78, 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 8
On 13 May POLICYBZR was trading at 1636.30. The strike last trading price was 78, 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 8
On 12 May POLICYBZR was trading at 1603.30. The strike last trading price was 78, which was 10 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 8
On 11 May POLICYBZR was trading at 1642.50. The strike last trading price was 68, 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 7
On 8 May POLICYBZR was trading at 1645.10. The strike last trading price was 68, which was 11.1 higher than the previous day. The implied volatity was 39.39, the open interest changed by 3 which increased total open position to 6
On 7 May POLICYBZR was trading at 1684.10. The strike last trading price was 56.9, which was -8.2 lower than the previous day. The implied volatity was 41.14, the open interest changed by 0 which decreased total open position to 3
On 6 May POLICYBZR was trading at 1701.80. The strike last trading price was 56.9, which was -163.25 lower than the previous day. The implied volatity was 41.14, the open interest changed by 2 which increased total open position to 2
On 29 Apr POLICYBZR was trading at 1684.30. 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 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
