Historical option data for POLICYBZR
05 Jun 2026 04:10 PM IST
| POLICYBZR 30-Jun-2026 (24d) 1640 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.3
Vega: 0.01
Theta: -1.16
Gamma: 0.00219
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 5 Jun | 1534.10 | 28 | -0.35 (-1.23%) | 39 | 334 | -2 | 290 | |||||||||
| 4 Jun | 1536.30 | 28.7 | -16.3 (-36.22%) | 39.78 | 383 | 18 | 292 | |||||||||
| 3 Jun | 1578.50 | 47.5 | -28.5 (-37.50%) | 39.52 | 976 | -102 | 275 | |||||||||
| 2 Jun | 1644.20 | 79.85 | -3.15 (-3.80%) | 38.02 | 635 | 164 | 376 | |||||||||
| 1 Jun | 1671.40 | 83.2 | -20.8 (-20.00%) | 30.63 | 106 | -5 | 213 | |||||||||
| 29 May | 1702.50 | 105.2 | -12.8 (-10.85%) | 30.72 | 258 | 215 | 218 | |||||||||
| 27 May | 1784.80 | 118 | 0 (0.00%) | - | 0 | 0 | 3 | |||||||||
| 26 May | 1789.00 | 118 | 0 (0.00%) | - | 0 | 0 | 3 | |||||||||
| 25 May | 1791.50 | 118 | 0 (0.00%) | - | 0 | 0 | 3 | |||||||||
| 22 May | 1792.40 | 118 | 0 (0.00%) | - | 0 | 0 | 3 | |||||||||
| 21 May | 1819.30 | 118 | 0 (0.00%) | - | 0 | 0 | 3 | |||||||||
| 20 May | 1830.00 | 118 | 0 (0.00%) | - | 0 | 0 | 3 | |||||||||
| 19 May | 1804.80 | 118 | 0 (0.00%) | - | 0 | 0 | 3 | |||||||||
| 18 May | 1748.30 | 118 | 0 (0.00%) | - | 0 | 0 | 3 | |||||||||
| 15 May | 1688.30 | 118 | 0 (0.00%) | 37.88 | 0 | 0 | 3 | |||||||||
| 14 May | 1681.40 | 118 | 8 (7.27%) | 37.88 | 1 | 1 | 3 | |||||||||
| 13 May | 1636.30 | 110 | -6 (-5.17%) | 0 | 2 | 0 | 2 | |||||||||
| 12 May | 1603.30 | 116 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 11 May | 1642.50 | 116 | 6 (5.45%) | 0 | 1 | 0 | 2 | |||||||||
| 8 May | 1645.10 | 110 | 44.35 (67.56%) | 39.74 | 2 | 0 | 0 | |||||||||
| 7 May | 1684.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1701.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1453.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1506.00 | 0 | 0 (0.00%) | 3.25 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1493.30 | 0 | 0 (0.00%) | 3.84 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1498.50 | 0 | 0 (0.00%) | 3.69 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1459.70 | 0 | 0 (0.00%) | 5.28 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1470.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Pb Fintech Limited - strike price 1640 expiring on 30JUN2026
Delta for 1640 CE is 0.3
Historical price for 1640 CE is as follows
On 5 Jun POLICYBZR was trading at 1534.10. The strike last trading price was 28, which was -0.35 lower than the previous day. The implied volatity was 39, the open interest changed by -2 which decreased total open position to 290
On 4 Jun POLICYBZR was trading at 1536.30. The strike last trading price was 28.7, which was -16.3 lower than the previous day. The implied volatity was 39.78, the open interest changed by 18 which increased total open position to 292
On 3 Jun POLICYBZR was trading at 1578.50. The strike last trading price was 47.5, which was -28.5 lower than the previous day. The implied volatity was 39.52, the open interest changed by -102 which decreased total open position to 275
On 2 Jun POLICYBZR was trading at 1644.20. The strike last trading price was 79.85, which was -3.15 lower than the previous day. The implied volatity was 38.02, the open interest changed by 164 which increased total open position to 376
On 1 Jun POLICYBZR was trading at 1671.40. The strike last trading price was 83.2, which was -20.8 lower than the previous day. The implied volatity was 30.63, the open interest changed by -5 which decreased total open position to 213
On 29 May POLICYBZR was trading at 1702.50. The strike last trading price was 105.2, which was -12.8 lower than the previous day. The implied volatity was 30.72, the open interest changed by 215 which increased total open position to 218
On 27 May POLICYBZR was trading at 1784.80. The strike last trading price was 118, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 26 May POLICYBZR was trading at 1789.00. The strike last trading price was 118, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 May POLICYBZR was trading at 1791.50. The strike last trading price was 118, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 22 May POLICYBZR was trading at 1792.40. The strike last trading price was 118, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 May POLICYBZR was trading at 1819.30. The strike last trading price was 118, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 May POLICYBZR was trading at 1830.00. The strike last trading price was 118, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 May POLICYBZR was trading at 1804.80. The strike last trading price was 118, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 May POLICYBZR was trading at 1748.30. The strike last trading price was 118, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 May POLICYBZR was trading at 1688.30. The strike last trading price was 118, which was 0 lower than the previous day. The implied volatity was 37.88, the open interest changed by 0 which decreased total open position to 3
On 14 May POLICYBZR was trading at 1681.40. The strike last trading price was 118, which was 8 higher than the previous day. The implied volatity was 37.88, the open interest changed by 1 which increased total open position to 3
On 13 May POLICYBZR was trading at 1636.30. The strike last trading price was 110, which was -6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 12 May POLICYBZR was trading at 1603.30. The strike last trading price was 116, 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 2
On 11 May POLICYBZR was trading at 1642.50. The strike last trading price was 116, which was 6 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 8 May POLICYBZR was trading at 1645.10. The strike last trading price was 110, which was 44.35 higher than the previous day. The implied volatity was 39.74, 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 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 3.25, 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 3.84, 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 3.69, 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 5.28, 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
| POLICYBZR 30-Jun-2026 (24d) 1640 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.73
Vega: 0.01
Theta: -0.75
Gamma: 0.00231
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 5 Jun | 1534.10 | 120.6 | -4.35 (-3.48%) | 35.16 | 75 | -20 | 566 |
| 4 Jun | 1536.30 | 127.4 | 33.75 (36.04%) | 37.63 | 258 | 65 | 587 |
| 3 Jun | 1578.50 | 90.25 | 32.75 (56.96%) | 34.91 | 1,488 | -6 | 1,523 |
| 2 Jun | 1644.20 | 54.05 | 1.65 (3.15%) | 33.6 | 1,439 | 1,007 | 1,529 |
| 1 Jun | 1671.40 | 51.05 | 9.5 (22.86%) | 37.88 | 219 | 2 | 522 |
| 29 May | 1702.50 | 38.5 | -210 (-84.51%) | 36.72 | 680 | 517 | 517 |
| 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 |
| 22 May | 1792.40 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 1819.30 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 1830.00 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 1804.80 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 1748.30 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1688.30 | 0 | -248.5 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1681.40 | 0 | -248.5 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1636.30 | 0 | -248.5 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1603.30 | 0 | -248.5 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1642.50 | 0 | -248.5 (-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 |
| 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 |
For Pb Fintech Limited - strike price 1640 expiring on 30JUN2026
Delta for 1640 PE is -0.73
Historical price for 1640 PE is as follows
On 5 Jun POLICYBZR was trading at 1534.10. The strike last trading price was 120.6, which was -4.35 lower than the previous day. The implied volatity was 35.16, the open interest changed by -20 which decreased total open position to 566
On 4 Jun POLICYBZR was trading at 1536.30. The strike last trading price was 127.4, which was 33.75 higher than the previous day. The implied volatity was 37.63, the open interest changed by 65 which increased total open position to 587
On 3 Jun POLICYBZR was trading at 1578.50. The strike last trading price was 90.25, which was 32.75 higher than the previous day. The implied volatity was 34.91, the open interest changed by -6 which decreased total open position to 1523
On 2 Jun POLICYBZR was trading at 1644.20. The strike last trading price was 54.05, which was 1.65 higher than the previous day. The implied volatity was 33.6, the open interest changed by 1007 which increased total open position to 1529
On 1 Jun POLICYBZR was trading at 1671.40. The strike last trading price was 51.05, which was 9.5 higher than the previous day. The implied volatity was 37.88, the open interest changed by 2 which increased total open position to 522
On 29 May POLICYBZR was trading at 1702.50. The strike last trading price was 38.5, which was -210 lower than the previous day. The implied volatity was 36.72, the open interest changed by 517 which increased total open position to 517
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 22 May POLICYBZR was trading at 1792.40. 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 21 May POLICYBZR was trading at 1819.30. 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 20 May POLICYBZR was trading at 1830.00. 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 19 May POLICYBZR was trading at 1804.80. 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 18 May POLICYBZR was trading at 1748.30. 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 15 May POLICYBZR was trading at 1688.30. The strike last trading price was 0, which was -248.5 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 -248.5 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 -248.5 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 -248.5 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 -248.5 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
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
