POLICYBZR
Pb Fintech Limited
Historical option data for POLICYBZR
13 Mar 2025 04:14 PM IST
| POLICYBZR 27MAR2025 1650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.15
Theta: -0.30
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1331.90 | 1.25 | -2.05 | 54.74 | 429 | 13 | 426 | |||
|
|
||||||||||
| 12 Mar | 1405.70 | 3.1 | -4.7 | 48.10 | 988 | 278 | 414 | |||
| 11 Mar | 1468.95 | 8.15 | 3.25 | 45.72 | 167 | -25 | 136 | |||
| 10 Mar | 1425.40 | 4.75 | 0.55 | 44.88 | 215 | -5 | 164 | |||
| 7 Mar | 1397.80 | 4.15 | -1.85 | 44.63 | 76 | 24 | 169 | |||
| 6 Mar | 1406.70 | 6 | -1.1 | 45.86 | 77 | 34 | 145 | |||
| 5 Mar | 1409.65 | 7.4 | -1.35 | 46.51 | 131 | -10 | 111 | |||
| 4 Mar | 1413.85 | 8.6 | -6.05 | 46.44 | 148 | 14 | 120 | |||
| 3 Mar | 1451.85 | 14.05 | -2.7 | 45.03 | 156 | 20 | 107 | |||
| 28 Feb | 1463.60 | 16.2 | -7 | 42.41 | 259 | 39 | 88 | |||
| 27 Feb | 1500.80 | 23.2 | -8.55 | 42.72 | 42 | -3 | 49 | |||
| 26 Feb | 1505.50 | 30.05 | -14.95 | 44.29 | 35 | 2 | 51 | |||
| 25 Feb | 1505.50 | 30.05 | -14.95 | 44.29 | 35 | 1 | 51 | |||
| 24 Feb | 1554.60 | 45 | -6.6 | 41.55 | 120 | -28 | 49 | |||
| 21 Feb | 1562.75 | 51.95 | 16.55 | 42.13 | 98 | 5 | 77 | |||
| 20 Feb | 1509.00 | 35.75 | -7.05 | 43.09 | 541 | 59 | 73 | |||
| 19 Feb | 1511.80 | 42.8 | 0 | 0.00 | 0 | 14 | 0 | |||
| 18 Feb | 1526.10 | 42.8 | -103.5 | 42.93 | 17 | 14 | 14 | |||
| 17 Feb | 1494.35 | 146.3 | 0 | 7.40 | 0 | 0 | 0 | |||
| 13 Feb | 1633.75 | 146.3 | 0 | 0.54 | 0 | 0 | 0 | |||
| 10 Feb | 1661.80 | 146.3 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 1725.40 | 146.3 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 1701.75 | 146.3 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 1753.75 | 146.3 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 1706.65 | 146.3 | 0 | - | 0 | 0 | 0 | |||
For Pb Fintech Limited - strike price 1650 expiring on 27MAR2025
Delta for 1650 CE is 0.02
Historical price for 1650 CE is as follows
On 13 Mar POLICYBZR was trading at 1331.90. The strike last trading price was 1.25, which was -2.05 lower than the previous day. The implied volatity was 54.74, the open interest changed by 13 which increased total open position to 426
On 12 Mar POLICYBZR was trading at 1405.70. The strike last trading price was 3.1, which was -4.7 lower than the previous day. The implied volatity was 48.10, the open interest changed by 278 which increased total open position to 414
On 11 Mar POLICYBZR was trading at 1468.95. The strike last trading price was 8.15, which was 3.25 higher than the previous day. The implied volatity was 45.72, the open interest changed by -25 which decreased total open position to 136
On 10 Mar POLICYBZR was trading at 1425.40. The strike last trading price was 4.75, which was 0.55 higher than the previous day. The implied volatity was 44.88, the open interest changed by -5 which decreased total open position to 164
On 7 Mar POLICYBZR was trading at 1397.80. The strike last trading price was 4.15, which was -1.85 lower than the previous day. The implied volatity was 44.63, the open interest changed by 24 which increased total open position to 169
On 6 Mar POLICYBZR was trading at 1406.70. The strike last trading price was 6, which was -1.1 lower than the previous day. The implied volatity was 45.86, the open interest changed by 34 which increased total open position to 145
On 5 Mar POLICYBZR was trading at 1409.65. The strike last trading price was 7.4, which was -1.35 lower than the previous day. The implied volatity was 46.51, the open interest changed by -10 which decreased total open position to 111
On 4 Mar POLICYBZR was trading at 1413.85. The strike last trading price was 8.6, which was -6.05 lower than the previous day. The implied volatity was 46.44, the open interest changed by 14 which increased total open position to 120
On 3 Mar POLICYBZR was trading at 1451.85. The strike last trading price was 14.05, which was -2.7 lower than the previous day. The implied volatity was 45.03, the open interest changed by 20 which increased total open position to 107
On 28 Feb POLICYBZR was trading at 1463.60. The strike last trading price was 16.2, which was -7 lower than the previous day. The implied volatity was 42.41, the open interest changed by 39 which increased total open position to 88
On 27 Feb POLICYBZR was trading at 1500.80. The strike last trading price was 23.2, which was -8.55 lower than the previous day. The implied volatity was 42.72, the open interest changed by -3 which decreased total open position to 49
On 26 Feb POLICYBZR was trading at 1505.50. The strike last trading price was 30.05, which was -14.95 lower than the previous day. The implied volatity was 44.29, the open interest changed by 2 which increased total open position to 51
On 25 Feb POLICYBZR was trading at 1505.50. The strike last trading price was 30.05, which was -14.95 lower than the previous day. The implied volatity was 44.29, the open interest changed by 1 which increased total open position to 51
On 24 Feb POLICYBZR was trading at 1554.60. The strike last trading price was 45, which was -6.6 lower than the previous day. The implied volatity was 41.55, the open interest changed by -28 which decreased total open position to 49
On 21 Feb POLICYBZR was trading at 1562.75. The strike last trading price was 51.95, which was 16.55 higher than the previous day. The implied volatity was 42.13, the open interest changed by 5 which increased total open position to 77
On 20 Feb POLICYBZR was trading at 1509.00. The strike last trading price was 35.75, which was -7.05 lower than the previous day. The implied volatity was 43.09, the open interest changed by 59 which increased total open position to 73
On 19 Feb POLICYBZR was trading at 1511.80. The strike last trading price was 42.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0
On 18 Feb POLICYBZR was trading at 1526.10. The strike last trading price was 42.8, which was -103.5 lower than the previous day. The implied volatity was 42.93, the open interest changed by 14 which increased total open position to 14
On 17 Feb POLICYBZR was trading at 1494.35. The strike last trading price was 146.3, which was 0 lower than the previous day. The implied volatity was 7.40, 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 146.3, which was 0 lower than the previous day. The implied volatity was 0.54, 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 146.3, 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 146.3, 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 146.3, 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 146.3, 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 146.3, 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 27MAR2025 1650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1331.90 | 250.65 | 0 | 0.00 | 0 | 2 | 0 |
| 12 Mar | 1405.70 | 250.65 | 11.85 | 58.58 | 8 | 3 | 7 |
| 11 Mar | 1468.95 | 238.8 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 1425.40 | 238.8 | -3.7 | 70.77 | 6 | 7 | 7 |
| 7 Mar | 1397.80 | 240.6 | -1.9 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 1406.70 | 240.6 | -1.9 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 1409.65 | 240.6 | -1.9 | 0.00 | 0 | 2 | 0 |
| 4 Mar | 1413.85 | 240.6 | 13.05 | 54.71 | 27 | 3 | 5 |
| 3 Mar | 1451.85 | 227.55 | 105.7 | 71.43 | 2 | 0 | 0 |
| 28 Feb | 1463.60 | 121.85 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1500.80 | 121.85 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1505.50 | 121.85 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1505.50 | 121.85 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1554.60 | 121.85 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 1562.75 | 121.85 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1509.00 | 121.85 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1511.80 | 121.85 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1526.10 | 121.85 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1494.35 | 121.85 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1633.75 | 121.85 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1661.80 | 121.85 | 0 | 1.64 | 0 | 0 | 0 |
| 7 Feb | 1725.40 | 121.85 | 0 | 3.95 | 0 | 0 | 0 |
| 6 Feb | 1701.75 | 121.85 | 0 | 3.05 | 0 | 0 | 0 |
| 5 Feb | 1753.75 | 121.85 | 0 | 5.41 | 0 | 0 | 0 |
| 4 Feb | 1706.65 | 121.85 | 0 | 3.63 | 0 | 0 | 0 |
For Pb Fintech Limited - strike price 1650 expiring on 27MAR2025
Delta for 1650 PE is 0.00
Historical price for 1650 PE is as follows
On 13 Mar POLICYBZR was trading at 1331.90. The strike last trading price was 250.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 12 Mar POLICYBZR was trading at 1405.70. The strike last trading price was 250.65, which was 11.85 higher than the previous day. The implied volatity was 58.58, the open interest changed by 3 which increased total open position to 7
On 11 Mar POLICYBZR was trading at 1468.95. The strike last trading price was 238.8, 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 10 Mar POLICYBZR was trading at 1425.40. The strike last trading price was 238.8, which was -3.7 lower than the previous day. The implied volatity was 70.77, the open interest changed by 7 which increased total open position to 7
On 7 Mar POLICYBZR was trading at 1397.80. The strike last trading price was 240.6, which was -1.9 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 6 Mar POLICYBZR was trading at 1406.70. The strike last trading price was 240.6, which was -1.9 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 5 Mar POLICYBZR was trading at 1409.65. The strike last trading price was 240.6, which was -1.9 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 4 Mar POLICYBZR was trading at 1413.85. The strike last trading price was 240.6, which was 13.05 higher than the previous day. The implied volatity was 54.71, the open interest changed by 3 which increased total open position to 5
On 3 Mar POLICYBZR was trading at 1451.85. The strike last trading price was 227.55, which was 105.7 higher than the previous day. The implied volatity was 71.43, the open interest changed by 0 which decreased total open position to 0
On 28 Feb POLICYBZR was trading at 1463.60. The strike last trading price was 121.85, 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 121.85, 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 1505.50. The strike last trading price was 121.85, 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 Feb POLICYBZR was trading at 1505.50. The strike last trading price was 121.85, 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 121.85, 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 121.85, 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 121.85, 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 121.85, 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 121.85, 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 121.85, 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 121.85, 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 121.85, which was 0 lower than the previous day. The implied volatity was 1.64, 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 121.85, which was 0 lower than the previous day. The implied volatity was 3.95, 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 121.85, which was 0 lower than the previous day. The implied volatity was 3.05, 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 121.85, which was 0 lower than the previous day. The implied volatity was 5.41, 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 121.85, which was 0 lower than the previous day. The implied volatity was 3.63, the open interest changed by 0 which decreased total open position to 0
