POLICYBZR
Pb Fintech Limited
Historical option data for POLICYBZR
11 May 2026 04:10 PM IST
| POLICYBZR 26-May-2026 (14d) 1660 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 0.01
Theta: -1.93
Gamma: 0.0028
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 11 May | 1642.50 | 47.1 | -4.699999999999996 (-9.07%) | 42.25 | 2,055 | 346 | 1,004 | |||||||||
| 8 May | 1645.10 | 52.25 | -19.349999999999994 (-27.03%) | 37.89 | 1,630 | 361 | 664 | |||||||||
| 7 May | 1684.10 | 71.95 | -28.849999999999994 (-28.62%) | 36.78 | 1,885 | 120 | 304 | |||||||||
| 6 May | 1701.80 | 101.5 | 15.75 (18.37%) | 46.37 | 568 | -19 | 177 | |||||||||
| 5 May | 1680.50 | 89.05 | 10.099999999999994 (12.79%) | 45.98 | 336 | 29 | 199 | |||||||||
| 4 May | 1670.80 | 79.4 | -0.6999999999999886 (-0.87%) | 42.03 | 382 | 94 | 172 | |||||||||
| 30 Apr | 1666.20 | 78.8 | -12.850000000000009 (-14.02%) | 44.84 | 246 | 13 | 91 | |||||||||
| 29 Apr | 1684.30 | 91.65 | 6.800000000000011 (8.01%) | 41.72 | 75 | -4 | 78 | |||||||||
| 28 Apr | 1667.40 | 82.3 | -7.1000000000000085 (-7.94%) | 40.37 | 230 | 57 | 89 | |||||||||
| 27 Apr | 1663.00 | 89 | -13.400000000000006 (-13.09%) | 44.92 | 59 | 20 | 30 | |||||||||
| 24 Apr | 1696.70 | 102.4 | 10.550000000000011 (11.49%) | 41.37 | 3 | 0 | 10 | |||||||||
| 23 Apr | 1670.80 | 91.85 | 24 (35.37%) | 41.13 | 21 | 8 | 10 | |||||||||
| 22 Apr | 1625.80 | 67.85 | 3.8499999999999943 (6.02%) | 39.32 | 2 | 0 | 2 | |||||||||
| 21 Apr | 1623.20 | 64 | 29.6 (86.05%) | 37.75 | 2 | 0 | 0 | |||||||||
| 20 Apr | 1616.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 1600.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1550.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Pb Fintech Limited - strike price 1660 expiring on 26MAY2026
Delta for 1660 CE is 0.46
Historical price for 1660 CE is as follows
On 11 May POLICYBZR was trading at 1642.50. The strike last trading price was 47.1, which was -4.699999999999996 lower than the previous day. The implied volatity was 42.25, the open interest changed by 346 which increased total open position to 1004
On 8 May POLICYBZR was trading at 1645.10. The strike last trading price was 52.25, which was -19.349999999999994 lower than the previous day. The implied volatity was 37.89, the open interest changed by 361 which increased total open position to 664
On 7 May POLICYBZR was trading at 1684.10. The strike last trading price was 71.95, which was -28.849999999999994 lower than the previous day. The implied volatity was 36.78, the open interest changed by 120 which increased total open position to 304
On 6 May POLICYBZR was trading at 1701.80. The strike last trading price was 101.5, which was 15.75 higher than the previous day. The implied volatity was 46.37, the open interest changed by -19 which decreased total open position to 177
On 5 May POLICYBZR was trading at 1680.50. The strike last trading price was 89.05, which was 10.099999999999994 higher than the previous day. The implied volatity was 45.98, the open interest changed by 29 which increased total open position to 199
On 4 May POLICYBZR was trading at 1670.80. The strike last trading price was 79.4, which was -0.6999999999999886 lower than the previous day. The implied volatity was 42.03, the open interest changed by 94 which increased total open position to 172
On 30 Apr POLICYBZR was trading at 1666.20. The strike last trading price was 78.8, which was -12.850000000000009 lower than the previous day. The implied volatity was 44.84, the open interest changed by 13 which increased total open position to 91
On 29 Apr POLICYBZR was trading at 1684.30. The strike last trading price was 91.65, which was 6.800000000000011 higher than the previous day. The implied volatity was 41.72, the open interest changed by -4 which decreased total open position to 78
On 28 Apr POLICYBZR was trading at 1667.40. The strike last trading price was 82.3, which was -7.1000000000000085 lower than the previous day. The implied volatity was 40.37, the open interest changed by 57 which increased total open position to 89
On 27 Apr POLICYBZR was trading at 1663.00. The strike last trading price was 89, which was -13.400000000000006 lower than the previous day. The implied volatity was 44.92, the open interest changed by 20 which increased total open position to 30
On 24 Apr POLICYBZR was trading at 1696.70. The strike last trading price was 102.4, which was 10.550000000000011 higher than the previous day. The implied volatity was 41.37, the open interest changed by 0 which decreased total open position to 10
On 23 Apr POLICYBZR was trading at 1670.80. The strike last trading price was 91.85, which was 24 higher than the previous day. The implied volatity was 41.13, the open interest changed by 8 which increased total open position to 10
On 22 Apr POLICYBZR was trading at 1625.80. The strike last trading price was 67.85, which was 3.8499999999999943 higher than the previous day. The implied volatity was 39.32, the open interest changed by 0 which decreased total open position to 2
On 21 Apr POLICYBZR was trading at 1623.20. The strike last trading price was 64, which was 29.6 higher than the previous day. The implied volatity was 37.75, the open interest changed by 0 which decreased total open position to 0
On 20 Apr POLICYBZR was trading at 1616.80. 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 17 Apr POLICYBZR was trading at 1600.60. 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 16 Apr POLICYBZR was trading at 1550.50. 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
| POLICYBZR 26-May-2026 (14d) 1660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 May | 1642.50 | 62.9 | 0.3500000000000014 (0.56%) | 0 | 968 | 391 | 817 |
| 8 May | 1645.10 | 60.2 | 15.850000000000001 (35.74%) | 39.23 | 1,117 | -41 | 431 |
| 7 May | 1684.10 | 42.5 | -4.200000000000003 (-8.99%) | 36.88 | 2,059 | 46 | 480 |
| 6 May | 1701.80 | 45.2 | -11.75 (-20.63%) | 43.04 | 1,012 | -2 | 434 |
| 5 May | 1680.50 | 54.65 | -9.550000000000004 (-14.88%) | 42.22 | 359 | 41 | 436 |
| 4 May | 1670.80 | 64.5 | -5.349999999999994 (-7.66%) | 44.71 | 365 | 158 | 397 |
| 30 Apr | 1666.20 | 70.75 | 11.700000000000003 (19.81%) | 39.65 | 191 | 70 | 309 |
| 29 Apr | 1684.30 | 59.3 | -13.549999999999997 (-18.60%) | 40.2 | 94 | -1 | 242 |
| 28 Apr | 1667.40 | 71.05 | -5.5 (-7.18%) | 43.08 | 171 | 20 | 245 |
| 27 Apr | 1663.00 | 78.4 | 19.400000000000006 (32.88%) | 44.3 | 224 | 168 | 224 |
| 24 Apr | 1696.70 | 60 | -8.450000000000003 (-12.34%) | 40.13 | 34 | 13 | 55 |
| 23 Apr | 1670.80 | 68.45 | -43.64999999999999 (-38.94%) | 38.8 | 45 | 39 | 41 |
| 22 Apr | 1625.80 | 112.1 | 112.1 (0.85%) | - | 0 | 0 | 2 |
| 21 Apr | 1623.20 | 112.1 | 0.9499999999999886 (0.85%) | 42.18 | 0 | 0 | 2 |
| 20 Apr | 1616.80 | 112.1 | -136.1 (-54.83%) | 42.18 | 2 | 0 | 0 |
| 17 Apr | 1600.60 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1550.50 | 0 | 0 | - | 0 | 0 | 0 |
For Pb Fintech Limited - strike price 1660 expiring on 26MAY2026
Delta for 1660 PE is 0
Historical price for 1660 PE is as follows
On 11 May POLICYBZR was trading at 1642.50. The strike last trading price was 62.9, which was 0.3500000000000014 higher than the previous day. The implied volatity was 0, the open interest changed by 391 which increased total open position to 817
On 8 May POLICYBZR was trading at 1645.10. The strike last trading price was 60.2, which was 15.850000000000001 higher than the previous day. The implied volatity was 39.23, the open interest changed by -41 which decreased total open position to 431
On 7 May POLICYBZR was trading at 1684.10. The strike last trading price was 42.5, which was -4.200000000000003 lower than the previous day. The implied volatity was 36.88, the open interest changed by 46 which increased total open position to 480
On 6 May POLICYBZR was trading at 1701.80. The strike last trading price was 45.2, which was -11.75 lower than the previous day. The implied volatity was 43.04, the open interest changed by -2 which decreased total open position to 434
On 5 May POLICYBZR was trading at 1680.50. The strike last trading price was 54.65, which was -9.550000000000004 lower than the previous day. The implied volatity was 42.22, the open interest changed by 41 which increased total open position to 436
On 4 May POLICYBZR was trading at 1670.80. The strike last trading price was 64.5, which was -5.349999999999994 lower than the previous day. The implied volatity was 44.71, the open interest changed by 158 which increased total open position to 397
On 30 Apr POLICYBZR was trading at 1666.20. The strike last trading price was 70.75, which was 11.700000000000003 higher than the previous day. The implied volatity was 39.65, the open interest changed by 70 which increased total open position to 309
On 29 Apr POLICYBZR was trading at 1684.30. The strike last trading price was 59.3, which was -13.549999999999997 lower than the previous day. The implied volatity was 40.2, the open interest changed by -1 which decreased total open position to 242
On 28 Apr POLICYBZR was trading at 1667.40. The strike last trading price was 71.05, which was -5.5 lower than the previous day. The implied volatity was 43.08, the open interest changed by 20 which increased total open position to 245
On 27 Apr POLICYBZR was trading at 1663.00. The strike last trading price was 78.4, which was 19.400000000000006 higher than the previous day. The implied volatity was 44.3, the open interest changed by 168 which increased total open position to 224
On 24 Apr POLICYBZR was trading at 1696.70. The strike last trading price was 60, which was -8.450000000000003 lower than the previous day. The implied volatity was 40.13, the open interest changed by 13 which increased total open position to 55
On 23 Apr POLICYBZR was trading at 1670.80. The strike last trading price was 68.45, which was -43.64999999999999 lower than the previous day. The implied volatity was 38.8, the open interest changed by 39 which increased total open position to 41
On 22 Apr POLICYBZR was trading at 1625.80. The strike last trading price was 112.1, which was 112.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Apr POLICYBZR was trading at 1623.20. The strike last trading price was 112.1, which was 0.9499999999999886 higher than the previous day. The implied volatity was 42.18, the open interest changed by 0 which decreased total open position to 2
On 20 Apr POLICYBZR was trading at 1616.80. The strike last trading price was 112.1, which was -136.1 lower than the previous day. The implied volatity was 42.18, the open interest changed by 0 which decreased total open position to 0
On 17 Apr POLICYBZR was trading at 1600.60. 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 16 Apr POLICYBZR was trading at 1550.50. 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
