`
Related Pages for POLICYBZR
[--[65.84.65.76]--]
POLICYBZR
Pb Fintech Limited
1504.2 -62.10 (-3.96%)

Back to Option Chain

Historical option data for POLICYBZR

04 Apr 2025 04:13 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
POLICYBZR 24APR2025 1600 CE
Delta: 0.31
Vega: 1.24
Theta: -1.44
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
4 Apr 1504.20 28 -24.4 42.52 848 118 521
3 Apr 1566.30 52.9 -11.75 42.76 456 6 405
2 Apr 1581.75 66 28.85 45.14 1,536 31 398
1 Apr 1514.60 36.05 -40.05 43.08 1,317 8 363
28 Mar 1589.75 75 -37.05 42.69 700 49 355
27 Mar 1647.15 119 24.25 45.76 415 39 308
26 Mar 1611.15 93.85 -4.5 48.19 261 73 268
25 Mar 1609.85 98.5 -41.9 48.31 183 2 194
24 Mar 1677.55 128.15 32.6 46.59 633 -20 193
21 Mar 1603.00 97 25.9 43.69 203 53 212
20 Mar 1559.20 72.35 2.1 44.75 198 23 158
19 Mar 1555.75 67 35.8 42.33 384 -4 135
18 Mar 1454.00 31.5 16.35 42.23 87 52 138
17 Mar 1354.80 15.25 0.25 44.89 14 8 89
13 Mar 1331.90 15.4 -14.25 47.25 101 49 81
12 Mar 1405.70 29.65 -15.6 46.01 38 10 30
11 Mar 1468.95 45.25 15.6 43.91 11 3 19
10 Mar 1425.40 28.25 -12.6 39.89 10 16 16
6 Mar 1406.70 40.85 12.85 48.61 1 0 14
5 Mar 1409.65 28 -6.35 39.93 7 0 10
4 Mar 1413.85 34.35 -171.05 42.46 10 0 0
3 Mar 1451.85 205.4 0 5.93 0 0 0
27 Feb 1500.80 205.4 0 3.80 0 0 0
24 Feb 1554.60 205.4 0 0.64 0 0 0
21 Feb 1562.75 205.4 0 1.00 0 0 0
20 Feb 1509.00 205.4 0 2.70 0 0 0
19 Feb 1511.80 205.4 0 2.38 0 0 0
18 Feb 1526.10 0 0 1.83 0 0 0
17 Feb 1494.35 0 0 3.13 0 0 0
14 Feb 1574.00 0 0 - 0 0 0
13 Feb 1633.75 0 0 - 0 0 0
12 Feb 1592.75 0 0 - 0 0 0
11 Feb 1539.30 0 0 1.46 0 0 0
10 Feb 1661.80 0 0 - 0 0 0
7 Feb 1725.40 0 0 - 0 0 0
6 Feb 1701.75 0 0 - 0 0 0
5 Feb 1753.75 0 0 - 0 0 0
4 Feb 1706.65 0 0 - 0 0 0
3 Feb 1672.15 0 0 - 0 0 0
1 Feb 1716.15 0 0 - 0 0 0

For Pb Fintech Limited - strike price 1600 expiring on 24APR2025

Delta for 1600 CE is 0.31

Historical price for 1600 CE is as follows

On 4 Apr POLICYBZR was trading at 1504.20. The strike last trading price was 28, which was -24.4 lower than the previous day. The implied volatity was 42.52, the open interest changed by 118 which increased total open position to 521


On 3 Apr POLICYBZR was trading at 1566.30. The strike last trading price was 52.9, which was -11.75 lower than the previous day. The implied volatity was 42.76, the open interest changed by 6 which increased total open position to 405


On 2 Apr POLICYBZR was trading at 1581.75. The strike last trading price was 66, which was 28.85 higher than the previous day. The implied volatity was 45.14, the open interest changed by 31 which increased total open position to 398


On 1 Apr POLICYBZR was trading at 1514.60. The strike last trading price was 36.05, which was -40.05 lower than the previous day. The implied volatity was 43.08, the open interest changed by 8 which increased total open position to 363


On 28 Mar POLICYBZR was trading at 1589.75. The strike last trading price was 75, which was -37.05 lower than the previous day. The implied volatity was 42.69, the open interest changed by 49 which increased total open position to 355


On 27 Mar POLICYBZR was trading at 1647.15. The strike last trading price was 119, which was 24.25 higher than the previous day. The implied volatity was 45.76, the open interest changed by 39 which increased total open position to 308


On 26 Mar POLICYBZR was trading at 1611.15. The strike last trading price was 93.85, which was -4.5 lower than the previous day. The implied volatity was 48.19, the open interest changed by 73 which increased total open position to 268


On 25 Mar POLICYBZR was trading at 1609.85. The strike last trading price was 98.5, which was -41.9 lower than the previous day. The implied volatity was 48.31, the open interest changed by 2 which increased total open position to 194


On 24 Mar POLICYBZR was trading at 1677.55. The strike last trading price was 128.15, which was 32.6 higher than the previous day. The implied volatity was 46.59, the open interest changed by -20 which decreased total open position to 193


On 21 Mar POLICYBZR was trading at 1603.00. The strike last trading price was 97, which was 25.9 higher than the previous day. The implied volatity was 43.69, the open interest changed by 53 which increased total open position to 212


On 20 Mar POLICYBZR was trading at 1559.20. The strike last trading price was 72.35, which was 2.1 higher than the previous day. The implied volatity was 44.75, the open interest changed by 23 which increased total open position to 158


On 19 Mar POLICYBZR was trading at 1555.75. The strike last trading price was 67, which was 35.8 higher than the previous day. The implied volatity was 42.33, the open interest changed by -4 which decreased total open position to 135


On 18 Mar POLICYBZR was trading at 1454.00. The strike last trading price was 31.5, which was 16.35 higher than the previous day. The implied volatity was 42.23, the open interest changed by 52 which increased total open position to 138


On 17 Mar POLICYBZR was trading at 1354.80. The strike last trading price was 15.25, which was 0.25 higher than the previous day. The implied volatity was 44.89, the open interest changed by 8 which increased total open position to 89


On 13 Mar POLICYBZR was trading at 1331.90. The strike last trading price was 15.4, which was -14.25 lower than the previous day. The implied volatity was 47.25, the open interest changed by 49 which increased total open position to 81


On 12 Mar POLICYBZR was trading at 1405.70. The strike last trading price was 29.65, which was -15.6 lower than the previous day. The implied volatity was 46.01, the open interest changed by 10 which increased total open position to 30


On 11 Mar POLICYBZR was trading at 1468.95. The strike last trading price was 45.25, which was 15.6 higher than the previous day. The implied volatity was 43.91, the open interest changed by 3 which increased total open position to 19


On 10 Mar POLICYBZR was trading at 1425.40. The strike last trading price was 28.25, which was -12.6 lower than the previous day. The implied volatity was 39.89, the open interest changed by 16 which increased total open position to 16


On 6 Mar POLICYBZR was trading at 1406.70. The strike last trading price was 40.85, which was 12.85 higher than the previous day. The implied volatity was 48.61, the open interest changed by 0 which decreased total open position to 14


On 5 Mar POLICYBZR was trading at 1409.65. The strike last trading price was 28, which was -6.35 lower than the previous day. The implied volatity was 39.93, the open interest changed by 0 which decreased total open position to 10


On 4 Mar POLICYBZR was trading at 1413.85. The strike last trading price was 34.35, which was -171.05 lower than the previous day. The implied volatity was 42.46, the open interest changed by 0 which decreased total open position to 0


On 3 Mar POLICYBZR was trading at 1451.85. The strike last trading price was 205.4, 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 27 Feb POLICYBZR was trading at 1500.80. The strike last trading price was 205.4, which was 0 lower than the previous day. The implied volatity was 3.80, the open interest changed by 0 which decreased total open position to 0


On 24 Feb POLICYBZR was trading at 1554.60. The strike last trading price was 205.4, which was 0 lower than the previous day. The implied volatity was 0.64, the open interest changed by 0 which decreased total open position to 0


On 21 Feb POLICYBZR was trading at 1562.75. The strike last trading price was 205.4, which was 0 lower than the previous day. The implied volatity was 1.00, the open interest changed by 0 which decreased total open position to 0


On 20 Feb POLICYBZR was trading at 1509.00. The strike last trading price was 205.4, which was 0 lower than the previous day. The implied volatity was 2.70, the open interest changed by 0 which decreased total open position to 0


On 19 Feb POLICYBZR was trading at 1511.80. The strike last trading price was 205.4, 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 18 Feb POLICYBZR was trading at 1526.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.83, the open interest changed by 0 which decreased total open position to 0


On 17 Feb POLICYBZR was trading at 1494.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.13, the open interest changed by 0 which decreased total open position to 0


On 14 Feb POLICYBZR was trading at 1574.00. 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 13 Feb POLICYBZR was trading at 1633.75. 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 12 Feb POLICYBZR was trading at 1592.75. 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 11 Feb POLICYBZR was trading at 1539.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.46, 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 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 Feb POLICYBZR was trading at 1725.40. 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 6 Feb POLICYBZR was trading at 1701.75. 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 5 Feb POLICYBZR was trading at 1753.75. 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 4 Feb POLICYBZR was trading at 1706.65. 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 3 Feb POLICYBZR was trading at 1672.15. 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 Feb POLICYBZR was trading at 1716.15. 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


POLICYBZR 24APR2025 1600 PE
Delta: -0.67
Vega: 1.27
Theta: -1.16
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
4 Apr 1504.20 118.05 40.1 46.34 142 -26 293
3 Apr 1566.30 78.3 3.7 43.15 202 11 319
2 Apr 1581.75 73.65 -40.55 44.69 331 2 310
1 Apr 1514.60 114 35.05 45.25 781 -112 308
28 Mar 1589.75 79.15 19.7 46.73 1,209 -68 420
27 Mar 1647.15 58 -16.5 48.62 649 62 488
26 Mar 1611.15 75.4 -5.1 46.04 356 121 425
25 Mar 1609.85 81.5 23 49.94 677 107 305
24 Mar 1677.55 63 -22 50.15 325 87 199
21 Mar 1603.00 82.3 -30.05 48.11 107 41 107
20 Mar 1559.20 112.35 0.35 49.77 7 2 66
19 Mar 1555.75 112 -140 47.83 1 0 64
18 Mar 1454.00 252 0 0.00 0 0 0
17 Mar 1354.80 252 0 0.00 0 3 0
13 Mar 1331.90 252 59.85 - 3 1 62
12 Mar 1405.70 192 -0.15 0.00 0 0 0
11 Mar 1468.95 192 -0.15 0.00 0 61 0
10 Mar 1425.40 192 69.3 45.40 63 53 53
6 Mar 1406.70 122.7 0 - 0 0 0
5 Mar 1409.65 122.7 0 - 0 0 0
4 Mar 1413.85 122.7 0 - 0 0 0
3 Mar 1451.85 122.7 0 - 0 0 0
27 Feb 1500.80 122.7 0 - 0 0 0
24 Feb 1554.60 122.7 0 - 0 0 0
21 Feb 1562.75 122.7 0 - 0 0 0
20 Feb 1509.00 122.7 0 - 0 0 0
19 Feb 1511.80 122.7 0 - 0 0 0
18 Feb 1526.10 122.7 0 - 0 0 0
17 Feb 1494.35 122.7 0 - 0 0 0
14 Feb 1574.00 122.7 0 - 0 0 0
13 Feb 1633.75 122.7 0 2.12 0 0 0
12 Feb 1592.75 122.7 0 0.74 0 0 0
11 Feb 1539.30 122.7 0 - 0 0 0
10 Feb 1661.80 122.7 0 3.43 0 0 0
7 Feb 1725.40 0 0 5.33 0 0 0
6 Feb 1701.75 0 0 4.83 0 0 0
5 Feb 1753.75 0 0 5.73 0 0 0
4 Feb 1706.65 0 0 4.70 0 0 0
3 Feb 1672.15 0 0 3.37 0 0 0
1 Feb 1716.15 0 0 5.21 0 0 0

For Pb Fintech Limited - strike price 1600 expiring on 24APR2025

Delta for 1600 PE is -0.67

Historical price for 1600 PE is as follows

On 4 Apr POLICYBZR was trading at 1504.20. The strike last trading price was 118.05, which was 40.1 higher than the previous day. The implied volatity was 46.34, the open interest changed by -26 which decreased total open position to 293


On 3 Apr POLICYBZR was trading at 1566.30. The strike last trading price was 78.3, which was 3.7 higher than the previous day. The implied volatity was 43.15, the open interest changed by 11 which increased total open position to 319


On 2 Apr POLICYBZR was trading at 1581.75. The strike last trading price was 73.65, which was -40.55 lower than the previous day. The implied volatity was 44.69, the open interest changed by 2 which increased total open position to 310


On 1 Apr POLICYBZR was trading at 1514.60. The strike last trading price was 114, which was 35.05 higher than the previous day. The implied volatity was 45.25, the open interest changed by -112 which decreased total open position to 308


On 28 Mar POLICYBZR was trading at 1589.75. The strike last trading price was 79.15, which was 19.7 higher than the previous day. The implied volatity was 46.73, the open interest changed by -68 which decreased total open position to 420


On 27 Mar POLICYBZR was trading at 1647.15. The strike last trading price was 58, which was -16.5 lower than the previous day. The implied volatity was 48.62, the open interest changed by 62 which increased total open position to 488


On 26 Mar POLICYBZR was trading at 1611.15. The strike last trading price was 75.4, which was -5.1 lower than the previous day. The implied volatity was 46.04, the open interest changed by 121 which increased total open position to 425


On 25 Mar POLICYBZR was trading at 1609.85. The strike last trading price was 81.5, which was 23 higher than the previous day. The implied volatity was 49.94, the open interest changed by 107 which increased total open position to 305


On 24 Mar POLICYBZR was trading at 1677.55. The strike last trading price was 63, which was -22 lower than the previous day. The implied volatity was 50.15, the open interest changed by 87 which increased total open position to 199


On 21 Mar POLICYBZR was trading at 1603.00. The strike last trading price was 82.3, which was -30.05 lower than the previous day. The implied volatity was 48.11, the open interest changed by 41 which increased total open position to 107


On 20 Mar POLICYBZR was trading at 1559.20. The strike last trading price was 112.35, which was 0.35 higher than the previous day. The implied volatity was 49.77, the open interest changed by 2 which increased total open position to 66


On 19 Mar POLICYBZR was trading at 1555.75. The strike last trading price was 112, which was -140 lower than the previous day. The implied volatity was 47.83, the open interest changed by 0 which decreased total open position to 64


On 18 Mar POLICYBZR was trading at 1454.00. The strike last trading price was 252, 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 17 Mar POLICYBZR was trading at 1354.80. The strike last trading price was 252, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0


On 13 Mar POLICYBZR was trading at 1331.90. The strike last trading price was 252, which was 59.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 62


On 12 Mar POLICYBZR was trading at 1405.70. The strike last trading price was 192, which was -0.15 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 11 Mar POLICYBZR was trading at 1468.95. The strike last trading price was 192, which was -0.15 lower than the previous day. The implied volatity was 0.00, the open interest changed by 61 which increased total open position to 0


On 10 Mar POLICYBZR was trading at 1425.40. The strike last trading price was 192, which was 69.3 higher than the previous day. The implied volatity was 45.40, the open interest changed by 53 which increased total open position to 53


On 6 Mar POLICYBZR was trading at 1406.70. The strike last trading price was 122.7, 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 1409.65. The strike last trading price was 122.7, 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 1413.85. The strike last trading price was 122.7, 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 Mar POLICYBZR was trading at 1451.85. The strike last trading price was 122.7, 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 1500.80. The strike last trading price was 122.7, 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 Feb POLICYBZR was trading at 1554.60. The strike last trading price was 122.7, 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 Feb POLICYBZR was trading at 1562.75. The strike last trading price was 122.7, 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 Feb POLICYBZR was trading at 1509.00. The strike last trading price was 122.7, 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 Feb POLICYBZR was trading at 1511.80. The strike last trading price was 122.7, 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 1526.10. The strike last trading price was 122.7, 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 1494.35. The strike last trading price was 122.7, 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 Feb POLICYBZR was trading at 1574.00. The strike last trading price was 122.7, 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 1633.75. The strike last trading price was 122.7, which was 0 lower than the previous day. The implied volatity was 2.12, the open interest changed by 0 which decreased total open position to 0


On 12 Feb POLICYBZR was trading at 1592.75. The strike last trading price was 122.7, which was 0 lower than the previous day. The implied volatity was 0.74, the open interest changed by 0 which decreased total open position to 0


On 11 Feb POLICYBZR was trading at 1539.30. The strike last trading price was 122.7, 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 122.7, which was 0 lower than the previous day. The implied volatity was 3.43, 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 0, which was 0 lower than the previous day. The implied volatity was 5.33, 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 0, which was 0 lower than the previous day. The implied volatity was 4.83, 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 0, which was 0 lower than the previous day. The implied volatity was 5.73, 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 0, which was 0 lower than the previous day. The implied volatity was 4.70, the open interest changed by 0 which decreased total open position to 0


On 3 Feb POLICYBZR was trading at 1672.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.37, 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 0, which was 0 lower than the previous day. The implied volatity was 5.21, the open interest changed by 0 which decreased total open position to 0