POLICYBZR

Pb Fintech Limited

1888.9 +54.50 (2.97%)

L: 1821.4 H: 1894.7

Back to Option Chain

Historical option data for POLICYBZR
19 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

POLICYBZR 30-DEC-2025 1660 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	1888.90	200 ₹ 70,000	50 17500.00	-	0 0	0 0	0 0
18 Dec	1834.40	200 ₹ 70,000	50 17500.00	-	0 0	0 0	0 0
17 Dec	1765.00	200 ₹ 70,000	50 17500.00	-	0 0	0 0	0 0
16 Dec	1820.50	200 ₹ 70,000	50 17500.00	-	0 0	0 0	0 0
15 Dec	1926.40	200 ₹ 70,000	50 17500.00	-	0 0	0 0	0 0
12 Dec	1925.30	200 ₹ 70,000	50 17500.00	-	0 0	0 0	0 0
11 Dec	1948.10	200 ₹ 70,000	50 17500.00	-	0 0	0 0	0 0
10 Dec	1922.90	200 ₹ 70,000	50 17500.00	-	0 0	0 0	0 0
9 Dec	1957.30	200 ₹ 70,000	50 17500.00	-	0 0	0 0	0 0
8 Dec	1913.90	200 ₹ 70,000	50 17500.00	-	0 0	0 0	0 0

5 Dec	1893.80	200 ₹ 70,000	50 17500.00	-	0 0	0 0	0 0
4 Dec	1854.30	200 ₹ 70,000	50 17500.00	-	0 0	0 0	0 0
3 Dec	1839.10	200 ₹ 70,000	50 17500.00	-	0 0	0 0	0 0
2 Dec	1866.30	200 ₹ 70,000	50 17500.00	-	0 0	0 0	0 0
1 Dec	1863.60	200 ₹ 70,000	50 17500.00	-	0 0	0 0	0 0
28 Nov	1818.90	200 ₹ 70,000	50 17500.00	-	0 0	0 0	0 0
27 Nov	1808.70	200 ₹ 70,000	50 17500.00	-	0 0	0 0	0 0
26 Nov	1787.10	200 ₹ 70,000	50 17500.00	-	0 0	0 0	0 0
25 Nov	1765.90	200 ₹ 70,000	50 17500.00	-	0 0	0 0	0 0
24 Nov	1781.30	200 ₹ 70,000	50 17500.00	-	0 0	0 0	0 0
21 Nov	1810.80	200 ₹ 70,000	50 17500.00	-	0 0	0 0	0 0
20 Nov	1843.90	200 ₹ 70,000	50 17500.00	-	0 0	0 0	0 0
19 Nov	1850.70	200 ₹ 70,000	50 17500.00	-	0 0	0 0	0 0
18 Nov	1800.30	200 ₹ 70,000	50 17500.00	-	0 0	0 0	0 0
17 Nov	1815.70	200 ₹ 70,000	50 17500.00	-	0 0	0 0	0 0
14 Nov	1738.60	200 ₹ 70,000	50 17500.00	-	0 0	0 0	0 0
13 Nov	1734.70	200 ₹ 70,000	50 17500.00	-	0 0	0 0	0 0
12 Nov	1786.30	200 ₹ 70,000	50 17500.00	-	0 0	0 0	0 0
6 Nov	1757.40	200 ₹ 70,000	50 17500.00	-	0 0	0 0	0 0
4 Nov	1823.10	200 ₹ 70,000	50 17500.00	-	0 0	0 0	0 0
3 Nov	1810.20	200 ₹ 70,000	50 17500.00	-	0 0	0 0	0 0
31 Oct	1785.40	200 ₹ 70,000	50 17500.00	-	0 0	-1 -350	0 0
30 Oct	1844.50	200 ₹ 70,000	50 17500.00	-	1 350	0 0	1 350
29 Oct	1723.40	150 ₹ 52,500	-60.25 -21087.50	35.00	1 350	0 0	0 0

For Pb Fintech Limited - strike price 1660 expiring on 30DEC2025

Delta for 1660 CE is -

Historical price for 1660 CE is as follows

On 19 Dec POLICYBZR was trading at 1888.90. The strike last trading price was 200, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Dec POLICYBZR was trading at 1834.40. The strike last trading price was 200, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Dec POLICYBZR was trading at 1765.00. The strike last trading price was 200, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Dec POLICYBZR was trading at 1820.50. The strike last trading price was 200, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Dec POLICYBZR was trading at 1926.40. The strike last trading price was 200, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec POLICYBZR was trading at 1925.30. The strike last trading price was 200, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec POLICYBZR was trading at 1948.10. The strike last trading price was 200, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec POLICYBZR was trading at 1922.90. The strike last trading price was 200, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec POLICYBZR was trading at 1957.30. The strike last trading price was 200, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec POLICYBZR was trading at 1913.90. The strike last trading price was 200, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec POLICYBZR was trading at 1893.80. The strike last trading price was 200, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec POLICYBZR was trading at 1854.30. The strike last trading price was 200, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec POLICYBZR was trading at 1839.10. The strike last trading price was 200, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec POLICYBZR was trading at 1866.30. The strike last trading price was 200, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec POLICYBZR was trading at 1863.60. The strike last trading price was 200, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov POLICYBZR was trading at 1818.90. The strike last trading price was 200, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov POLICYBZR was trading at 1808.70. The strike last trading price was 200, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov POLICYBZR was trading at 1787.10. The strike last trading price was 200, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov POLICYBZR was trading at 1765.90. The strike last trading price was 200, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov POLICYBZR was trading at 1781.30. The strike last trading price was 200, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov POLICYBZR was trading at 1810.80. The strike last trading price was 200, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov POLICYBZR was trading at 1843.90. The strike last trading price was 200, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov POLICYBZR was trading at 1850.70. The strike last trading price was 200, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov POLICYBZR was trading at 1800.30. The strike last trading price was 200, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov POLICYBZR was trading at 1815.70. The strike last trading price was 200, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov POLICYBZR was trading at 1738.60. The strike last trading price was 200, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov POLICYBZR was trading at 1734.70. The strike last trading price was 200, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov POLICYBZR was trading at 1786.30. The strike last trading price was 200, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov POLICYBZR was trading at 1757.40. The strike last trading price was 200, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov POLICYBZR was trading at 1823.10. The strike last trading price was 200, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov POLICYBZR was trading at 1810.20. The strike last trading price was 200, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct POLICYBZR was trading at 1785.40. The strike last trading price was 200, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 30 Oct POLICYBZR was trading at 1844.50. The strike last trading price was 200, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 29 Oct POLICYBZR was trading at 1723.40. The strike last trading price was 150, which was -60.25 lower than the previous day. The implied volatity was 35.00, the open interest changed by 0 which decreased total open position to 0

POLICYBZR 30DEC2025 1660 PE
Delta: -0.03 Vega: 0.22 Theta: -0.40 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	1888.90	1.6 ₹ 560	-1.55 -542.50	40.70	235 82,250	-3 -1,050	113 39,550
18 Dec	1834.40	3.2 ₹ 1,120	-6.05 -2117.50	37.25	254 88,900	-94 -32,900	118 41,300
17 Dec	1765.00	8.85 ₹ 3,097.5	2.35 822.50	34.65	458 1,60,300	167 58,450	215 75,250
16 Dec	1820.50	6.35 ₹ 2,222.5	-71.5 -25025.00	39.33	150 52,500	48 16,800	48 16,800
15 Dec	1926.40	77.85 ₹ 27,247.5	0 0.00	19.14	0 0	0 0	0 0
12 Dec	1925.30	77.85 ₹ 27,247.5	0 0.00	17.21	0 0	0 0	0 0
11 Dec	1948.10	77.85 ₹ 27,247.5	0 0.00	17.70	0 0	0 0	0 0
10 Dec	1922.90	77.85 ₹ 27,247.5	0 0.00	16.58	0 0	0 0	0 0
9 Dec	1957.30	77.85 ₹ 27,247.5	0 0.00	17.75	0 0	0 0	0 0
8 Dec	1913.90	77.85 ₹ 27,247.5	0 0.00	14.95	0 0	0 0	0 0
5 Dec	1893.80	77.85 ₹ 27,247.5	0 0.00	13.72	0 0	0 0	0 0
4 Dec	1854.30	77.85 ₹ 27,247.5	0 0.00	10.68	0 0	0 0	0 0
3 Dec	1839.10	77.85 ₹ 27,247.5	0 0.00	10.31	0 0	0 0	0 0
2 Dec	1866.30	77.85 ₹ 27,247.5	0 0.00	11.04	0 0	0 0	0 0
1 Dec	1863.60	77.85 ₹ 27,247.5	0 0.00	11.25	0 0	0 0	0 0
28 Nov	1818.90	77.85 ₹ 27,247.5	0 0.00	8.66	0 0	0 0	0 0
27 Nov	1808.70	77.85 ₹ 27,247.5	0 0.00	8.13	0 0	0 0	0 0
26 Nov	1787.10	77.85 ₹ 27,247.5	0 0.00	7.31	0 0	0 0	0 0
25 Nov	1765.90	77.85 ₹ 27,247.5	0 0.00	6.35	0 0	0 0	0 0
24 Nov	1781.30	77.85 ₹ 27,247.5	0 0.00	6.96	0 0	0 0	0 0
21 Nov	1810.80	77.85 ₹ 27,247.5	0 0.00	7.70	0 0	0 0	0 0
20 Nov	1843.90	77.85 ₹ 27,247.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1850.70	77.85 ₹ 27,247.5	0 0.00	9.04	0 0	0 0	0 0
18 Nov	1800.30	77.85 ₹ 27,247.5	0 0.00	7.40	0 0	0 0	0 0
17 Nov	1815.70	77.85 ₹ 27,247.5	0 0.00	7.93	0 0	0 0	0 0
14 Nov	1738.60	77.85 ₹ 27,247.5	0 0.00	4.62	0 0	0 0	0 0
13 Nov	1734.70	77.85 ₹ 27,247.5	0 0.00	4.29	0 0	0 0	0 0
12 Nov	1786.30	77.85 ₹ 27,247.5	0 0.00	5.71	0 0	0 0	0 0
6 Nov	1757.40	77.85 ₹ 27,247.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1823.10	77.85 ₹ 27,247.5	0 0.00	6.98	0 0	0 0	0 0
3 Nov	1810.20	77.85 ₹ 27,247.5	0 0.00	6.65	0 0	0 0	0 0
31 Oct	1785.40	77.85 ₹ 27,247.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1844.50	77.85 ₹ 27,247.5	0 0.00	-	0 0	0 0	0 0
29 Oct	1723.40	77.85 ₹ 27,247.5	0 0.00	3.51	0 0	0 0	0 0

For Pb Fintech Limited - strike price 1660 expiring on 30DEC2025

Delta for 1660 PE is -0.03

Historical price for 1660 PE is as follows

On 19 Dec POLICYBZR was trading at 1888.90. The strike last trading price was 1.6, which was -1.55 lower than the previous day. The implied volatity was 40.70, the open interest changed by -3 which decreased total open position to 113

On 18 Dec POLICYBZR was trading at 1834.40. The strike last trading price was 3.2, which was -6.05 lower than the previous day. The implied volatity was 37.25, the open interest changed by -94 which decreased total open position to 118

On 17 Dec POLICYBZR was trading at 1765.00. The strike last trading price was 8.85, which was 2.35 higher than the previous day. The implied volatity was 34.65, the open interest changed by 167 which increased total open position to 215

On 16 Dec POLICYBZR was trading at 1820.50. The strike last trading price was 6.35, which was -71.5 lower than the previous day. The implied volatity was 39.33, the open interest changed by 48 which increased total open position to 48

On 15 Dec POLICYBZR was trading at 1926.40. The strike last trading price was 77.85, which was 0 lower than the previous day. The implied volatity was 19.14, the open interest changed by 0 which decreased total open position to 0

On 12 Dec POLICYBZR was trading at 1925.30. The strike last trading price was 77.85, which was 0 lower than the previous day. The implied volatity was 17.21, the open interest changed by 0 which decreased total open position to 0

On 11 Dec POLICYBZR was trading at 1948.10. The strike last trading price was 77.85, which was 0 lower than the previous day. The implied volatity was 17.70, the open interest changed by 0 which decreased total open position to 0

On 10 Dec POLICYBZR was trading at 1922.90. The strike last trading price was 77.85, which was 0 lower than the previous day. The implied volatity was 16.58, the open interest changed by 0 which decreased total open position to 0

On 9 Dec POLICYBZR was trading at 1957.30. The strike last trading price was 77.85, which was 0 lower than the previous day. The implied volatity was 17.75, the open interest changed by 0 which decreased total open position to 0

On 8 Dec POLICYBZR was trading at 1913.90. The strike last trading price was 77.85, which was 0 lower than the previous day. The implied volatity was 14.95, the open interest changed by 0 which decreased total open position to 0

On 5 Dec POLICYBZR was trading at 1893.80. The strike last trading price was 77.85, which was 0 lower than the previous day. The implied volatity was 13.72, the open interest changed by 0 which decreased total open position to 0

On 4 Dec POLICYBZR was trading at 1854.30. The strike last trading price was 77.85, which was 0 lower than the previous day. The implied volatity was 10.68, the open interest changed by 0 which decreased total open position to 0

On 3 Dec POLICYBZR was trading at 1839.10. The strike last trading price was 77.85, which was 0 lower than the previous day. The implied volatity was 10.31, the open interest changed by 0 which decreased total open position to 0

On 2 Dec POLICYBZR was trading at 1866.30. The strike last trading price was 77.85, which was 0 lower than the previous day. The implied volatity was 11.04, the open interest changed by 0 which decreased total open position to 0

On 1 Dec POLICYBZR was trading at 1863.60. The strike last trading price was 77.85, which was 0 lower than the previous day. The implied volatity was 11.25, the open interest changed by 0 which decreased total open position to 0

On 28 Nov POLICYBZR was trading at 1818.90. The strike last trading price was 77.85, which was 0 lower than the previous day. The implied volatity was 8.66, the open interest changed by 0 which decreased total open position to 0

On 27 Nov POLICYBZR was trading at 1808.70. The strike last trading price was 77.85, which was 0 lower than the previous day. The implied volatity was 8.13, the open interest changed by 0 which decreased total open position to 0

On 26 Nov POLICYBZR was trading at 1787.10. The strike last trading price was 77.85, which was 0 lower than the previous day. The implied volatity was 7.31, the open interest changed by 0 which decreased total open position to 0

On 25 Nov POLICYBZR was trading at 1765.90. The strike last trading price was 77.85, which was 0 lower than the previous day. The implied volatity was 6.35, the open interest changed by 0 which decreased total open position to 0

On 24 Nov POLICYBZR was trading at 1781.30. The strike last trading price was 77.85, which was 0 lower than the previous day. The implied volatity was 6.96, the open interest changed by 0 which decreased total open position to 0

On 21 Nov POLICYBZR was trading at 1810.80. The strike last trading price was 77.85, which was 0 lower than the previous day. The implied volatity was 7.70, the open interest changed by 0 which decreased total open position to 0

On 20 Nov POLICYBZR was trading at 1843.90. The strike last trading price was 77.85, 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 Nov POLICYBZR was trading at 1850.70. The strike last trading price was 77.85, which was 0 lower than the previous day. The implied volatity was 9.04, the open interest changed by 0 which decreased total open position to 0

On 18 Nov POLICYBZR was trading at 1800.30. The strike last trading price was 77.85, 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 17 Nov POLICYBZR was trading at 1815.70. The strike last trading price was 77.85, which was 0 lower than the previous day. The implied volatity was 7.93, the open interest changed by 0 which decreased total open position to 0

On 14 Nov POLICYBZR was trading at 1738.60. The strike last trading price was 77.85, which was 0 lower than the previous day. The implied volatity was 4.62, the open interest changed by 0 which decreased total open position to 0

On 13 Nov POLICYBZR was trading at 1734.70. The strike last trading price was 77.85, which was 0 lower than the previous day. The implied volatity was 4.29, the open interest changed by 0 which decreased total open position to 0

On 12 Nov POLICYBZR was trading at 1786.30. The strike last trading price was 77.85, which was 0 lower than the previous day. The implied volatity was 5.71, the open interest changed by 0 which decreased total open position to 0

On 6 Nov POLICYBZR was trading at 1757.40. The strike last trading price was 77.85, 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 4 Nov POLICYBZR was trading at 1823.10. The strike last trading price was 77.85, which was 0 lower than the previous day. The implied volatity was 6.98, the open interest changed by 0 which decreased total open position to 0

On 3 Nov POLICYBZR was trading at 1810.20. The strike last trading price was 77.85, which was 0 lower than the previous day. The implied volatity was 6.65, the open interest changed by 0 which decreased total open position to 0

On 31 Oct POLICYBZR was trading at 1785.40. The strike last trading price was 77.85, 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 30 Oct POLICYBZR was trading at 1844.50. The strike last trading price was 77.85, 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 29 Oct POLICYBZR was trading at 1723.40. The strike last trading price was 77.85, which was 0 lower than the previous day. The implied volatity was 3.51, the open interest changed by 0 which decreased total open position to 0

Related Pages for POLICYBZR

POLICYBZR

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD