Historical option data for POLICYBZR
22 Jun 2026 02:43 PM IST
| POLICYBZR 30-Jun-2026 (8d) 1620 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.81
Vega: 0.01
Theta: -1.15
Gamma: 0.00396
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 1676.00 | 65 | 19.85 (43.96%) | 26.71 | 338 | -86 | 192 | |||||||||
| 19 Jun | 1636.70 | 44.4 | 4.55 (11.42%) | 26.56 | 255 | -40 | 278 | |||||||||
| 18 Jun | 1617.70 | 39.9 | -3.2 (-7.42%) | 29.29 | 231 | 14 | 318 | |||||||||
| 17 Jun | 1624.60 | 40.2 | 6.55 (19.47%) | 30.39 | 724 | 83 | 302 | |||||||||
| 16 Jun | 1596.80 | 30 | -0.45 (-1.48%) | 33.42 | 248 | 1 | 218 | |||||||||
| 15 Jun | 1581.10 | 29.35 | 7.3 (33.11%) | 34.27 | 697 | -256 | 218 | |||||||||
| 12 Jun | 1547.80 | 20.3 | 6.85 (50.93%) | 34.19 | 197 | 37 | 474 | |||||||||
| 11 Jun | 1504.20 | 13.65 | -2.9 (-17.52%) | 34.93 | 239 | 116 | 436 | |||||||||
| 10 Jun | 1509.60 | 16.45 | -0.45 (-2.66%) | 37.2 | 129 | 22 | 322 | |||||||||
| 9 Jun | 1497.30 | 18.2 | -7.4 (-28.91%) | 38.25 | 322 | 136 | 303 | |||||||||
| 8 Jun | 1511.90 | 24.55 | -8.55 (-25.83%) | 42.02 | 69 | 12 | 167 | |||||||||
| 5 Jun | 1534.10 | 33.95 | 0.4 (1.19%) | 38.78 | 299 | 5 | 156 | |||||||||
| 4 Jun | 1536.30 | 32.8 | -20.2 (-38.11%) | 39.51 | 216 | 55 | 152 | |||||||||
| 3 Jun | 1578.50 | 55.55 | -147.45 (-72.64%) | 40.22 | 275 | 96 | 97 | |||||||||
| 2 Jun | 1644.20 | 202.65 | -0.35 (-0.17%) | - | 1 | 0 | 1 | |||||||||
| 1 Jun | 1671.40 | 202.65 | -0.35 (-0.17%) | - | 1 | 0 | 1 | |||||||||
| 29 May | 1702.50 | 202.65 | -0.35 (-0.17%) | - | 1 | 0 | 1 | |||||||||
| 27 May | 1784.80 | 202.65 | -0.35 (-0.17%) | - | 1 | 0 | 1 | |||||||||
| 26 May | 1789.00 | 202.65 | -0.35 (-0.17%) | 37.75 | 1 | 0 | 1 | |||||||||
| 25 May | 1791.50 | 202.65 | 45.65 (29.08%) | 37.75 | 1 | 1 | 1 | |||||||||
| 18 May | 1748.30 | 0 | -157.4 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1688.30 | 0 | -157.4 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1681.40 | 0 | -157.4 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1636.30 | 0 | -157.4 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1603.30 | 0 | -157.4 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1642.50 | 0 | -157.4 (-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 | |||||||||
For Pb Fintech Limited - strike price 1620 expiring on 30JUN2026
Delta for 1620 CE is 0.81
Historical price for 1620 CE is as follows
On 22 Jun POLICYBZR was trading at 1676.00. The strike last trading price was 65, which was 19.85 higher than the previous day. The implied volatity was 26.71, the open interest changed by -86 which decreased total open position to 192
On 19 Jun POLICYBZR was trading at 1636.70. The strike last trading price was 44.4, which was 4.55 higher than the previous day. The implied volatity was 26.56, the open interest changed by -40 which decreased total open position to 278
On 18 Jun POLICYBZR was trading at 1617.70. The strike last trading price was 39.9, which was -3.2 lower than the previous day. The implied volatity was 29.29, the open interest changed by 14 which increased total open position to 318
On 17 Jun POLICYBZR was trading at 1624.60. The strike last trading price was 40.2, which was 6.55 higher than the previous day. The implied volatity was 30.39, the open interest changed by 83 which increased total open position to 302
On 16 Jun POLICYBZR was trading at 1596.80. The strike last trading price was 30, which was -0.45 lower than the previous day. The implied volatity was 33.42, the open interest changed by 1 which increased total open position to 218
On 15 Jun POLICYBZR was trading at 1581.10. The strike last trading price was 29.35, which was 7.3 higher than the previous day. The implied volatity was 34.27, the open interest changed by -256 which decreased total open position to 218
On 12 Jun POLICYBZR was trading at 1547.80. The strike last trading price was 20.3, which was 6.85 higher than the previous day. The implied volatity was 34.19, the open interest changed by 37 which increased total open position to 474
On 11 Jun POLICYBZR was trading at 1504.20. The strike last trading price was 13.65, which was -2.9 lower than the previous day. The implied volatity was 34.93, the open interest changed by 116 which increased total open position to 436
On 10 Jun POLICYBZR was trading at 1509.60. The strike last trading price was 16.45, which was -0.45 lower than the previous day. The implied volatity was 37.2, the open interest changed by 22 which increased total open position to 322
On 9 Jun POLICYBZR was trading at 1497.30. The strike last trading price was 18.2, which was -7.4 lower than the previous day. The implied volatity was 38.25, the open interest changed by 136 which increased total open position to 303
On 8 Jun POLICYBZR was trading at 1511.90. The strike last trading price was 24.55, which was -8.55 lower than the previous day. The implied volatity was 42.02, the open interest changed by 12 which increased total open position to 167
On 5 Jun POLICYBZR was trading at 1534.10. The strike last trading price was 33.95, which was 0.4 higher than the previous day. The implied volatity was 38.78, the open interest changed by 5 which increased total open position to 156
On 4 Jun POLICYBZR was trading at 1536.30. The strike last trading price was 32.8, which was -20.2 lower than the previous day. The implied volatity was 39.51, the open interest changed by 55 which increased total open position to 152
On 3 Jun POLICYBZR was trading at 1578.50. The strike last trading price was 55.55, which was -147.45 lower than the previous day. The implied volatity was 40.22, the open interest changed by 96 which increased total open position to 97
On 2 Jun POLICYBZR was trading at 1644.20. The strike last trading price was 202.65, 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 1
On 1 Jun POLICYBZR was trading at 1671.40. The strike last trading price was 202.65, 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 1
On 29 May POLICYBZR was trading at 1702.50. The strike last trading price was 202.65, 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 1
On 27 May POLICYBZR was trading at 1784.80. The strike last trading price was 202.65, 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 1
On 26 May POLICYBZR was trading at 1789.00. The strike last trading price was 202.65, which was -0.35 lower than the previous day. The implied volatity was 37.75, the open interest changed by 0 which decreased total open position to 1
On 25 May POLICYBZR was trading at 1791.50. The strike last trading price was 202.65, which was 45.65 higher than the previous day. The implied volatity was 37.75, the open interest changed by 1 which increased total open position to 1
On 18 May POLICYBZR was trading at 1748.30. The strike last trading price was 0, which was -157.4 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 -157.4 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 -157.4 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 -157.4 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 -157.4 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 -157.4 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
| POLICYBZR 30-Jun-2026 (8d) 1620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 0.01
Theta: -1.69
Gamma: 0.0034
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 1676.00 | 15.5 | -16.45 (-51.49%) | 37.62 | 2,482 | 524 | 713 |
| 19 Jun | 1636.70 | 31.5 | -7.95 (-20.15%) | 36.6 | 108 | 35 | 188 |
| 18 Jun | 1617.70 | 38.7 | -4.4 (-10.21%) | 36.14 | 96 | 32 | 152 |
| 17 Jun | 1624.60 | 44 | -11.1 (-20.15%) | 37.73 | 105 | 38 | 120 |
| 16 Jun | 1596.80 | 59.05 | -9.95 (-14.42%) | 34.68 | 52 | 8 | 81 |
| 15 Jun | 1581.10 | 69.15 | -26.2 (-27.48%) | 37.57 | 4 | -1 | 75 |
| 12 Jun | 1547.80 | 95 | -25 (-20.83%) | 36.38 | 1 | 0 | 76 |
| 11 Jun | 1504.20 | 120.15 | 120.15 (3.71%) | 37.51 | 1 | 0 | 76 |
| 10 Jun | 1509.60 | 120.15 | 4.3 (3.71%) | 37.51 | 1 | 0 | 77 |
| 9 Jun | 1497.30 | 115.85 | 115.85 (6.63%) | 39.17 | 1 | 0 | 77 |
| 8 Jun | 1511.90 | 115.85 | 7.2 (6.63%) | 39.17 | 1 | 0 | 77 |
| 5 Jun | 1534.10 | 108.65 | 108.65 (37.74%) | 36.92 | 11 | 0 | 77 |
| 4 Jun | 1536.30 | 112.6 | 30.85 (37.74%) | 36.92 | 11 | -2 | 78 |
| 3 Jun | 1578.50 | 78.15 | 31.45 (67.34%) | 35.11 | 87 | 28 | 79 |
| 2 Jun | 1644.20 | 44.8 | -49.05 (-52.26%) | 34.58 | 72 | 50 | 50 |
| 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 |
| 18 May | 1748.30 | 0 | -93.85 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1688.30 | 0 | -93.85 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1681.40 | 0 | -93.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1636.30 | 0 | -93.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1603.30 | 0 | -93.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1642.50 | 0 | -93.85 (-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 |
For Pb Fintech Limited - strike price 1620 expiring on 30JUN2026
Delta for 1620 PE is -0.26
Historical price for 1620 PE is as follows
On 22 Jun POLICYBZR was trading at 1676.00. The strike last trading price was 15.5, which was -16.45 lower than the previous day. The implied volatity was 37.62, the open interest changed by 524 which increased total open position to 713
On 19 Jun POLICYBZR was trading at 1636.70. The strike last trading price was 31.5, which was -7.95 lower than the previous day. The implied volatity was 36.6, the open interest changed by 35 which increased total open position to 188
On 18 Jun POLICYBZR was trading at 1617.70. The strike last trading price was 38.7, which was -4.4 lower than the previous day. The implied volatity was 36.14, the open interest changed by 32 which increased total open position to 152
On 17 Jun POLICYBZR was trading at 1624.60. The strike last trading price was 44, which was -11.1 lower than the previous day. The implied volatity was 37.73, the open interest changed by 38 which increased total open position to 120
On 16 Jun POLICYBZR was trading at 1596.80. The strike last trading price was 59.05, which was -9.95 lower than the previous day. The implied volatity was 34.68, the open interest changed by 8 which increased total open position to 81
On 15 Jun POLICYBZR was trading at 1581.10. The strike last trading price was 69.15, which was -26.2 lower than the previous day. The implied volatity was 37.57, the open interest changed by -1 which decreased total open position to 75
On 12 Jun POLICYBZR was trading at 1547.80. The strike last trading price was 95, which was -25 lower than the previous day. The implied volatity was 36.38, the open interest changed by 0 which decreased total open position to 76
On 11 Jun POLICYBZR was trading at 1504.20. The strike last trading price was 120.15, which was 120.15 higher than the previous day. The implied volatity was 37.51, the open interest changed by 0 which decreased total open position to 76
On 10 Jun POLICYBZR was trading at 1509.60. The strike last trading price was 120.15, which was 4.3 higher than the previous day. The implied volatity was 37.51, the open interest changed by 0 which decreased total open position to 77
On 9 Jun POLICYBZR was trading at 1497.30. The strike last trading price was 115.85, which was 115.85 higher than the previous day. The implied volatity was 39.17, the open interest changed by 0 which decreased total open position to 77
On 8 Jun POLICYBZR was trading at 1511.90. The strike last trading price was 115.85, which was 7.2 higher than the previous day. The implied volatity was 39.17, the open interest changed by 0 which decreased total open position to 77
On 5 Jun POLICYBZR was trading at 1534.10. The strike last trading price was 108.65, which was 108.65 higher than the previous day. The implied volatity was 36.92, the open interest changed by 0 which decreased total open position to 77
On 4 Jun POLICYBZR was trading at 1536.30. The strike last trading price was 112.6, which was 30.85 higher than the previous day. The implied volatity was 36.92, the open interest changed by -2 which decreased total open position to 78
On 3 Jun POLICYBZR was trading at 1578.50. The strike last trading price was 78.15, which was 31.45 higher than the previous day. The implied volatity was 35.11, the open interest changed by 28 which increased total open position to 79
On 2 Jun POLICYBZR was trading at 1644.20. The strike last trading price was 44.8, which was -49.05 lower than the previous day. The implied volatity was 34.58, the open interest changed by 50 which increased total open position to 50
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 18 May POLICYBZR was trading at 1748.30. The strike last trading price was 0, which was -93.85 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 -93.85 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 -93.85 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 -93.85 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 -93.85 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 -93.85 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
