POLICYBZR
Pb Fintech Limited
Historical option data for POLICYBZR
07 May 2026 11:56 AM IST
| POLICYBZR 26-May-2026 (19d) 1680 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 0.02
Theta: -1.58
Gamma: 0.00276
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 7 May | 1667.30 | 53.4 | -35.50000000000001 (-39.93%) | 37.57 | 1,353 | 147 | 324 | |||||||||
| 6 May | 1701.80 | 90.45 | 15.549999999999997 (20.76%) | 46.41 | 1,352 | -119 | 180 | |||||||||
| 5 May | 1680.50 | 78.15 | 8.200000000000003 (11.72%) | 45.42 | 834 | 75 | 304 | |||||||||
| 4 May | 1670.80 | 71.55 | 1.4500000000000028 (2.07%) | 43.44 | 826 | 129 | 239 | |||||||||
| 30 Apr | 1666.20 | 69.15 | -12.5 (-15.31%) | 44.49 | 254 | 1 | 111 | |||||||||
| 29 Apr | 1684.30 | 79.35 | 3.1999999999999886 (4.20%) | 40.39 | 165 | 27 | 109 | |||||||||
| 28 Apr | 1667.40 | 78.85 | -0.20000000000000284 (-0.25%) | 43.79 | 188 | 61 | 82 | |||||||||
| 27 Apr | 1663.00 | 79.05 | -18.5 (-18.96%) | 44.86 | 23 | 6 | 21 | |||||||||
| 24 Apr | 1696.70 | 98 | 18.099999999999994 (22.65%) | 41.77 | 33 | 6 | 14 | |||||||||
| 23 Apr | 1670.80 | 80 | 20 (33.33%) | 39.81 | 18 | 3 | 8 | |||||||||
| 22 Apr | 1625.80 | 60 | 19.049999999999997 (46.52%) | 38.9 | 2 | 0 | 4 | |||||||||
| 21 Apr | 1623.20 | 40.95 | -26.39999999999999 (-39.20%) | - | 0 | 0 | 4 | |||||||||
| 20 Apr | 1616.80 | 40.95 | -26.39999999999999 (-39.20%) | - | 0 | 0 | 4 | |||||||||
| 17 Apr | 1600.60 | 40.95 | 7.25 (21.51%) | 32.82 | 1 | 0 | 4 | |||||||||
| 16 Apr | 1550.50 | 33.7 | 15.500000000000004 (85.16%) | 35.53 | 10 | 2 | 4 | |||||||||
| 15 Apr | 1480.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1453.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1459.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1468.30 | 0 | 0 (0.00%) | 6.62 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 24 Mar | 1461.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1434.40 | 0 | 0 (0.00%) | 6.37 | 0 | 0 | 0 | |||||||||
| 20 Mar | 1497.10 | 0 | 0 (0.00%) | 5.86 | 0 | 0 | 0 | |||||||||
| 19 Mar | 1488.70 | 0 | 0 (0.00%) | 6.21 | 0 | 0 | 0 | |||||||||
| 18 Mar | 1538.70 | 0 | 0 (0.00%) | 3.92 | 0 | 0 | 0 | |||||||||
| 17 Mar | 1498.20 | 0 | 0 (0.00%) | 5.62 | 0 | 0 | 0 | |||||||||
| 16 Mar | 1475.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1462.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1463.20 | 0 | 0 (0.00%) | 5.77 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1428.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1472.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1480.00 | 0 | 0 (0.00%) | 5.54 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1468.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1481.60 | 0 | 0 (0.00%) | 5.34 | 0 | 0 | 0 | |||||||||
For Pb Fintech Limited - strike price 1680 expiring on 26MAY2026
Delta for 1680 CE is 0.49
Historical price for 1680 CE is as follows
On 7 May POLICYBZR was trading at 1667.30. The strike last trading price was 53.4, which was -35.50000000000001 lower than the previous day. The implied volatity was 37.57, the open interest changed by 147 which increased total open position to 324
On 6 May POLICYBZR was trading at 1701.80. The strike last trading price was 90.45, which was 15.549999999999997 higher than the previous day. The implied volatity was 46.41, the open interest changed by -119 which decreased total open position to 180
On 5 May POLICYBZR was trading at 1680.50. The strike last trading price was 78.15, which was 8.200000000000003 higher than the previous day. The implied volatity was 45.42, the open interest changed by 75 which increased total open position to 304
On 4 May POLICYBZR was trading at 1670.80. The strike last trading price was 71.55, which was 1.4500000000000028 higher than the previous day. The implied volatity was 43.44, the open interest changed by 129 which increased total open position to 239
On 30 Apr POLICYBZR was trading at 1666.20. The strike last trading price was 69.15, which was -12.5 lower than the previous day. The implied volatity was 44.49, the open interest changed by 1 which increased total open position to 111
On 29 Apr POLICYBZR was trading at 1684.30. The strike last trading price was 79.35, which was 3.1999999999999886 higher than the previous day. The implied volatity was 40.39, the open interest changed by 27 which increased total open position to 109
On 28 Apr POLICYBZR was trading at 1667.40. The strike last trading price was 78.85, which was -0.20000000000000284 lower than the previous day. The implied volatity was 43.79, the open interest changed by 61 which increased total open position to 82
On 27 Apr POLICYBZR was trading at 1663.00. The strike last trading price was 79.05, which was -18.5 lower than the previous day. The implied volatity was 44.86, the open interest changed by 6 which increased total open position to 21
On 24 Apr POLICYBZR was trading at 1696.70. The strike last trading price was 98, which was 18.099999999999994 higher than the previous day. The implied volatity was 41.77, the open interest changed by 6 which increased total open position to 14
On 23 Apr POLICYBZR was trading at 1670.80. The strike last trading price was 80, which was 20 higher than the previous day. The implied volatity was 39.81, the open interest changed by 3 which increased total open position to 8
On 22 Apr POLICYBZR was trading at 1625.80. The strike last trading price was 60, which was 19.049999999999997 higher than the previous day. The implied volatity was 38.9, the open interest changed by 0 which decreased total open position to 4
On 21 Apr POLICYBZR was trading at 1623.20. The strike last trading price was 40.95, which was -26.39999999999999 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Apr POLICYBZR was trading at 1616.80. The strike last trading price was 40.95, which was -26.39999999999999 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Apr POLICYBZR was trading at 1600.60. The strike last trading price was 40.95, which was 7.25 higher than the previous day. The implied volatity was 32.82, the open interest changed by 0 which decreased total open position to 4
On 16 Apr POLICYBZR was trading at 1550.50. The strike last trading price was 33.7, which was 15.500000000000004 higher than the previous day. The implied volatity was 35.53, the open interest changed by 2 which increased total open position to 4
On 15 Apr POLICYBZR was trading at 1480.60. 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 13 Apr POLICYBZR was trading at 1453.00. 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 27 Mar POLICYBZR was trading at 1459.20. 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 25 Mar POLICYBZR was trading at 1468.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.62, the open interest changed by 0 which decreased total open position to 0
On 24 Mar POLICYBZR was trading at 1461.40. 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 23 Mar POLICYBZR was trading at 1434.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.37, the open interest changed by 0 which decreased total open position to 0
On 20 Mar POLICYBZR was trading at 1497.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.86, the open interest changed by 0 which decreased total open position to 0
On 19 Mar POLICYBZR was trading at 1488.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.21, the open interest changed by 0 which decreased total open position to 0
On 18 Mar POLICYBZR was trading at 1538.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.92, the open interest changed by 0 which decreased total open position to 0
On 17 Mar POLICYBZR was trading at 1498.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.62, the open interest changed by 0 which decreased total open position to 0
On 16 Mar POLICYBZR was trading at 1475.30. 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 12 Mar POLICYBZR was trading at 1462.70. 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 11 Mar POLICYBZR was trading at 1463.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.77, the open interest changed by 0 which decreased total open position to 0
On 6 Mar POLICYBZR was trading at 1428.40. 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 5 Mar POLICYBZR was trading at 1472.80. 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 4 Mar POLICYBZR was trading at 1480.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.54, the open interest changed by 0 which decreased total open position to 0
On 2 Mar POLICYBZR was trading at 1468.90. 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 Feb POLICYBZR was trading at 1481.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.34, the open interest changed by 0 which decreased total open position to 0
| POLICYBZR 26-May-2026 (19d) 1680 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 0.02
Theta: -1.36
Gamma: 0.0027
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 7 May | 1667.30 | 64.45 | 10.100000000000001 (18.58%) | 38.42 | 1,426 | 126 | 486 |
| 6 May | 1701.80 | 54 | -12.25 (-18.49%) | 43.02 | 2,127 | 135 | 360 |
| 5 May | 1680.50 | 64.95 | -8.899999999999991 (-12.05%) | 43.52 | 399 | 36 | 228 |
| 4 May | 1670.80 | 72.8 | -6.049999999999997 (-7.67%) | 44.18 | 186 | 15 | 194 |
| 30 Apr | 1666.20 | 80.85 | 12.399999999999991 (18.12%) | 42.6 | 347 | -2 | 177 |
| 29 Apr | 1684.30 | 68.8 | -14.400000000000006 (-17.31%) | 39.59 | 230 | 118 | 179 |
| 28 Apr | 1667.40 | 75.65 | 8.850000000000009 (13.25%) | 39.45 | 73 | 57 | 62 |
| 27 Apr | 1663.00 | 68 | 68 (-71.47%) | 39.57 | 0 | 0 | 5 |
| 24 Apr | 1696.70 | 68 | -170.35 (-71.47%) | 39.57 | 8 | 5 | 5 |
| 23 Apr | 1670.80 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 1625.80 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 1623.20 | 0 | 0 | - | 0 | 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 |
| 15 Apr | 1480.60 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 1453.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 1459.20 | - | - | - | 0 | 0 | 0 |
| 25 Mar | 1468.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Mar | 1461.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Mar | 1434.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 1497.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 1488.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 1538.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Mar | 1498.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 1475.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 1462.70 | - | - | - | 0 | 0 | 0 |
| 11 Mar | 1463.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Mar | 1428.40 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 1472.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 1480.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Mar | 1468.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Feb | 1481.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Pb Fintech Limited - strike price 1680 expiring on 26MAY2026
Delta for 1680 PE is -0.51
Historical price for 1680 PE is as follows
On 7 May POLICYBZR was trading at 1667.30. The strike last trading price was 64.45, which was 10.100000000000001 higher than the previous day. The implied volatity was 38.42, the open interest changed by 126 which increased total open position to 486
On 6 May POLICYBZR was trading at 1701.80. The strike last trading price was 54, which was -12.25 lower than the previous day. The implied volatity was 43.02, the open interest changed by 135 which increased total open position to 360
On 5 May POLICYBZR was trading at 1680.50. The strike last trading price was 64.95, which was -8.899999999999991 lower than the previous day. The implied volatity was 43.52, the open interest changed by 36 which increased total open position to 228
On 4 May POLICYBZR was trading at 1670.80. The strike last trading price was 72.8, which was -6.049999999999997 lower than the previous day. The implied volatity was 44.18, the open interest changed by 15 which increased total open position to 194
On 30 Apr POLICYBZR was trading at 1666.20. The strike last trading price was 80.85, which was 12.399999999999991 higher than the previous day. The implied volatity was 42.6, the open interest changed by -2 which decreased total open position to 177
On 29 Apr POLICYBZR was trading at 1684.30. The strike last trading price was 68.8, which was -14.400000000000006 lower than the previous day. The implied volatity was 39.59, the open interest changed by 118 which increased total open position to 179
On 28 Apr POLICYBZR was trading at 1667.40. The strike last trading price was 75.65, which was 8.850000000000009 higher than the previous day. The implied volatity was 39.45, the open interest changed by 57 which increased total open position to 62
On 27 Apr POLICYBZR was trading at 1663.00. The strike last trading price was 68, which was 68 higher than the previous day. The implied volatity was 39.57, the open interest changed by 0 which decreased total open position to 5
On 24 Apr POLICYBZR was trading at 1696.70. The strike last trading price was 68, which was -170.35 lower than the previous day. The implied volatity was 39.57, the open interest changed by 5 which increased total open position to 5
On 23 Apr POLICYBZR was trading at 1670.80. 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 22 Apr POLICYBZR was trading at 1625.80. 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 21 Apr POLICYBZR was trading at 1623.20. 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 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
On 15 Apr POLICYBZR was trading at 1480.60. 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 13 Apr POLICYBZR was trading at 1453.00. 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 27 Mar POLICYBZR was trading at 1459.20. 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 25 Mar POLICYBZR was trading at 1468.30. 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 24 Mar POLICYBZR was trading at 1461.40. 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 23 Mar POLICYBZR was trading at 1434.40. 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 20 Mar POLICYBZR was trading at 1497.10. 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 19 Mar POLICYBZR was trading at 1488.70. 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 18 Mar POLICYBZR was trading at 1538.70. 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 17 Mar POLICYBZR was trading at 1498.20. 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 Mar POLICYBZR was trading at 1475.30. 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 12 Mar POLICYBZR was trading at 1462.70. 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 11 Mar POLICYBZR was trading at 1463.20. 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 Mar POLICYBZR was trading at 1428.40. 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 5 Mar POLICYBZR was trading at 1472.80. 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 4 Mar POLICYBZR was trading at 1480.00. 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 2 Mar POLICYBZR was trading at 1468.90. 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 Feb POLICYBZR was trading at 1481.60. 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
