POLICYBZR

Pb Fintech Limited

1926.4 +1.10 (0.06%)

L: 1870 H: 1930

Back to Option Chain

Historical option data for POLICYBZR
15 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 1700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	1926.40	245 ₹ 85,750	13.9 4865.00	-	0 0	0 0	0 0
12 Dec	1925.30	245 ₹ 85,750	13.9 4865.00	-	0 0	0 0	11 3,850
11 Dec	1948.10	245 ₹ 85,750	13.9 4865.00	-	0 0	0 0	11 3,850
10 Dec	1922.90	245 ₹ 85,750	13.9 4865.00	-	0 0	0 0	11 3,850
9 Dec	1957.30	245 ₹ 85,750	13.9 4865.00	-	8 2,800	-4 -1,400	13 4,550
8 Dec	1913.90	231.1 ₹ 80,885	26.9 9415.00	39.80	4 1,400	-3 -1,050	17 5,950
5 Dec	1893.80	204.2 ₹ 71,470	13.9 4865.00	-	7 2,450	1 350	19 6,650
4 Dec	1854.30	190.3 ₹ 66,605	6.3 2205.00	-	0 0	0 0	0 0
3 Dec	1839.10	190.3 ₹ 66,605	6.3 2205.00	-	0 0	1 350	0 0
2 Dec	1866.30	190.3 ₹ 66,605	6.3 2205.00	36.95	2 700	0 0	17 5,950
1 Dec	1863.60	184 ₹ 64,400	49.15 17202.50	-	8 2,800	-1 -350	17 5,950
28 Nov	1818.90	134.85 ₹ 47,197.5	10.1 3535.00	-	0 0	-2 -700	0 0
27 Nov	1808.70	134.85 ₹ 47,197.5	10.1 3535.00	23.15	7 2,450	-2 -700	18 6,300

26 Nov	1787.10	124.6 ₹ 43,610	13.3 4655.00	27.78	29 10,150	4 1,400	22 7,700
25 Nov	1765.90	113.4 ₹ 39,690	-32.5 -11375.00	29.23	22 7,700	2 700	8 2,800
24 Nov	1781.30	145.9 ₹ 51,065	-40.25 -14087.50	41.58	1 350	0 0	7 2,450
21 Nov	1810.80	186.15 ₹ 65,152.5	26.7 9345.00	-	0 0	-1 -350	0 0
20 Nov	1843.90	186.15 ₹ 65,152.5	26.7 9345.00	36.52	1 350	0 0	8 2,800
19 Nov	1850.70	159.45 ₹ 55,807.5	47.6 16660.00	-	0 0	0 0	0 0
18 Nov	1800.30	159.45 ₹ 55,807.5	47.6 16660.00	-	0 0	0 0	0 0
17 Nov	1815.70	159.45 ₹ 55,807.5	47.6 16660.00	28.38	7 2,450	0 0	8 2,800
14 Nov	1738.60	111.85 ₹ 39,147.5	0.75 262.50	30.06	6 2,100	0 0	7 2,450
13 Nov	1734.70	109 ₹ 38,150	-77.75 -27212.50	31.24	10 3,500	7 2,450	7 2,450
12 Nov	1786.30	186.75 ₹ 65,362.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1796.40	186.75 ₹ 65,362.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1798.50	186.75 ₹ 65,362.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1783.80	186.75 ₹ 65,362.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1757.40	186.75 ₹ 65,362.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1823.10	186.75 ₹ 65,362.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1810.20	186.75 ₹ 65,362.5	0 0.00	-	0 0	0 0	0 0
31 Oct	1785.40	186.75 ₹ 65,362.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1844.50	186.75 ₹ 65,362.5	0 0.00	-	0 0	0 0	0 0
29 Oct	1723.40	186.75 ₹ 65,362.5	0 0.00	-	0 0	0 0	0 0

For Pb Fintech Limited - strike price 1700 expiring on 30DEC2025

Delta for 1700 CE is -

Historical price for 1700 CE is as follows

On 15 Dec POLICYBZR was trading at 1926.40. The strike last trading price was 245, which was 13.9 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 245, which was 13.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 11 Dec POLICYBZR was trading at 1948.10. The strike last trading price was 245, which was 13.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 10 Dec POLICYBZR was trading at 1922.90. The strike last trading price was 245, which was 13.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 9 Dec POLICYBZR was trading at 1957.30. The strike last trading price was 245, which was 13.9 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 13

On 8 Dec POLICYBZR was trading at 1913.90. The strike last trading price was 231.1, which was 26.9 higher than the previous day. The implied volatity was 39.80, the open interest changed by -3 which decreased total open position to 17

On 5 Dec POLICYBZR was trading at 1893.80. The strike last trading price was 204.2, which was 13.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 19

On 4 Dec POLICYBZR was trading at 1854.30. The strike last trading price was 190.3, which was 6.3 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 190.3, which was 6.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec POLICYBZR was trading at 1866.30. The strike last trading price was 190.3, which was 6.3 higher than the previous day. The implied volatity was 36.95, the open interest changed by 0 which decreased total open position to 17

On 1 Dec POLICYBZR was trading at 1863.60. The strike last trading price was 184, which was 49.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 17

On 28 Nov POLICYBZR was trading at 1818.90. The strike last trading price was 134.85, which was 10.1 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 27 Nov POLICYBZR was trading at 1808.70. The strike last trading price was 134.85, which was 10.1 higher than the previous day. The implied volatity was 23.15, the open interest changed by -2 which decreased total open position to 18

On 26 Nov POLICYBZR was trading at 1787.10. The strike last trading price was 124.6, which was 13.3 higher than the previous day. The implied volatity was 27.78, the open interest changed by 4 which increased total open position to 22

On 25 Nov POLICYBZR was trading at 1765.90. The strike last trading price was 113.4, which was -32.5 lower than the previous day. The implied volatity was 29.23, the open interest changed by 2 which increased total open position to 8

On 24 Nov POLICYBZR was trading at 1781.30. The strike last trading price was 145.9, which was -40.25 lower than the previous day. The implied volatity was 41.58, the open interest changed by 0 which decreased total open position to 7

On 21 Nov POLICYBZR was trading at 1810.80. The strike last trading price was 186.15, which was 26.7 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 20 Nov POLICYBZR was trading at 1843.90. The strike last trading price was 186.15, which was 26.7 higher than the previous day. The implied volatity was 36.52, the open interest changed by 0 which decreased total open position to 8

On 19 Nov POLICYBZR was trading at 1850.70. The strike last trading price was 159.45, which was 47.6 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 159.45, which was 47.6 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 159.45, which was 47.6 higher than the previous day. The implied volatity was 28.38, the open interest changed by 0 which decreased total open position to 8

On 14 Nov POLICYBZR was trading at 1738.60. The strike last trading price was 111.85, which was 0.75 higher than the previous day. The implied volatity was 30.06, the open interest changed by 0 which decreased total open position to 7

On 13 Nov POLICYBZR was trading at 1734.70. The strike last trading price was 109, which was -77.75 lower than the previous day. The implied volatity was 31.24, the open interest changed by 7 which increased total open position to 7

On 12 Nov POLICYBZR was trading at 1786.30. The strike last trading price was 186.75, 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 11 Nov POLICYBZR was trading at 1796.40. The strike last trading price was 186.75, 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 Nov POLICYBZR was trading at 1798.50. The strike last trading price was 186.75, 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 Nov POLICYBZR was trading at 1783.80. The strike last trading price was 186.75, 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 Nov POLICYBZR was trading at 1757.40. The strike last trading price was 186.75, 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 186.75, 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 3 Nov POLICYBZR was trading at 1810.20. The strike last trading price was 186.75, 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 31 Oct POLICYBZR was trading at 1785.40. The strike last trading price was 186.75, 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 186.75, 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 186.75, 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 30DEC2025 1700 PE
Delta: -0.04 Vega: 0.32 Theta: -0.37 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	1926.40	2.2 ₹ 770	-0.45 -157.50	36.23	129 45,150	11 3,850	306 1,07,100
12 Dec	1925.30	2.45 ₹ 857.5	0.25 87.50	33.86	196 68,600	33 11,550	300 1,05,000
11 Dec	1948.10	2.2 ₹ 770	-0.35 -122.50	34.42	46 16,100	-12 -4,200	266 93,100
10 Dec	1922.90	2.8 ₹ 980	0.85 297.50	33.08	36 12,600	-2 -700	277 96,950
9 Dec	1957.30	2 ₹ 700	-1.4 -490.00	34.06	271 94,850	-16 -5,600	280 98,000
8 Dec	1913.90	3.3 ₹ 1,155	-0.9 -315.00	31.64	340 1,19,000	10 3,500	296 1,03,600
5 Dec	1893.80	4.15 ₹ 1,452.5	-4.2 -1470.00	29.60	199 69,650	8 2,800	289 1,01,150
4 Dec	1854.30	8.2 ₹ 2,870	-1.45 -507.50	28.73	446 1,56,100	32 11,200	282 98,700
3 Dec	1839.10	9.1 ₹ 3,185	2.3 805.00	28.53	231 80,850	-11 -3,850	247 86,450
2 Dec	1866.30	6.8 ₹ 2,380	-1.45 -507.50	28.09	146 51,100	29 10,150	262 91,700
1 Dec	1863.60	8 ₹ 2,800	-6.95 -2432.50	30.15	168 58,800	10 3,500	230 80,500
28 Nov	1818.90	15.05 ₹ 5,267.5	-3.45 -1207.50	28.39	64 22,400	17 5,950	219 76,650
27 Nov	1808.70	18.5 ₹ 6,475	-6.5 -2275.00	29.62	364 1,27,400	-22 -7,700	202 70,700
26 Nov	1787.10	24.9 ₹ 8,715	-7.1 -2485.00	30.20	382 1,33,700	6 2,100	223 78,050
25 Nov	1765.90	32 ₹ 11,200	-0.25 -87.50	30.86	225 78,750	54 18,900	212 74,200
24 Nov	1781.30	30.7 ₹ 10,745	3.65 1277.50	31.43	89 31,150	-8 -2,800	159 55,650
21 Nov	1810.80	28 ₹ 9,800	6.4 2240.00	32.61	79 27,650	-13 -4,550	166 58,100
20 Nov	1843.90	21.6 ₹ 7,560	-1.15 -402.50	32.63	116 40,600	29 10,150	183 64,050
19 Nov	1850.70	22.35 ₹ 7,822.5	-11.1 -3885.00	33.30	221 77,350	69 24,150	155 54,250
18 Nov	1800.30	33.5 ₹ 11,725	3 1050.00	34.10	59 20,650	33 11,550	85 29,750
17 Nov	1815.70	29.95 ₹ 10,482.5	-22.5 -7875.00	34.03	52 18,200	12 4,200	50 17,500
14 Nov	1738.60	51.15 ₹ 17,902.5	0.65 227.50	33.26	12 4,200	5 1,750	36 12,600
13 Nov	1734.70	50.5 ₹ 17,675	8.75 3062.50	31.17	7 2,450	4 1,400	30 10,500
12 Nov	1786.30	41.75 ₹ 14,612.5	-1.35 -472.50	32.82	21 7,350	15 5,250	27 9,450
11 Nov	1796.40	43.1 ₹ 15,085	-1.4 -490.00	36.10	2 700	1 350	11 3,850
10 Nov	1798.50	44.5 ₹ 15,575	-0.4 -140.00	36.45	2 700	-1 -350	11 3,850
7 Nov	1783.80	44.9 ₹ 15,715	-20.6 -7210.00	34.22	5 1,750	0 0	11 3,850
6 Nov	1757.40	65.5 ₹ 22,925	28 9800.00	38.44	4 1,400	-1 -350	11 3,850
4 Nov	1823.10	37.5 ₹ 13,125	-1.9 -665.00	34.35	2 700	0 0	13 4,550
3 Nov	1810.20	39.4 ₹ 13,790	-10.65 -3727.50	33.96	12 4,200	3 1,050	13 4,550
31 Oct	1785.40	50.05 ₹ 17,517.5	6 2100.00	-	13 4,550	9 3,150	10 3,500
30 Oct	1844.50	44.05 ₹ 15,417.5	-34.4 -12040.00	37.96	2 700	1 350	2 700
29 Oct	1723.40	78.45 ₹ 27,457.5	-15.5 -5425.00	36.80	1 350	0 0	0 0

For Pb Fintech Limited - strike price 1700 expiring on 30DEC2025

Delta for 1700 PE is -0.04

Historical price for 1700 PE is as follows

On 15 Dec POLICYBZR was trading at 1926.40. The strike last trading price was 2.2, which was -0.45 lower than the previous day. The implied volatity was 36.23, the open interest changed by 11 which increased total open position to 306

On 12 Dec POLICYBZR was trading at 1925.30. The strike last trading price was 2.45, which was 0.25 higher than the previous day. The implied volatity was 33.86, the open interest changed by 33 which increased total open position to 300

On 11 Dec POLICYBZR was trading at 1948.10. The strike last trading price was 2.2, which was -0.35 lower than the previous day. The implied volatity was 34.42, the open interest changed by -12 which decreased total open position to 266

On 10 Dec POLICYBZR was trading at 1922.90. The strike last trading price was 2.8, which was 0.85 higher than the previous day. The implied volatity was 33.08, the open interest changed by -2 which decreased total open position to 277

On 9 Dec POLICYBZR was trading at 1957.30. The strike last trading price was 2, which was -1.4 lower than the previous day. The implied volatity was 34.06, the open interest changed by -16 which decreased total open position to 280

On 8 Dec POLICYBZR was trading at 1913.90. The strike last trading price was 3.3, which was -0.9 lower than the previous day. The implied volatity was 31.64, the open interest changed by 10 which increased total open position to 296

On 5 Dec POLICYBZR was trading at 1893.80. The strike last trading price was 4.15, which was -4.2 lower than the previous day. The implied volatity was 29.60, the open interest changed by 8 which increased total open position to 289

On 4 Dec POLICYBZR was trading at 1854.30. The strike last trading price was 8.2, which was -1.45 lower than the previous day. The implied volatity was 28.73, the open interest changed by 32 which increased total open position to 282

On 3 Dec POLICYBZR was trading at 1839.10. The strike last trading price was 9.1, which was 2.3 higher than the previous day. The implied volatity was 28.53, the open interest changed by -11 which decreased total open position to 247

On 2 Dec POLICYBZR was trading at 1866.30. The strike last trading price was 6.8, which was -1.45 lower than the previous day. The implied volatity was 28.09, the open interest changed by 29 which increased total open position to 262

On 1 Dec POLICYBZR was trading at 1863.60. The strike last trading price was 8, which was -6.95 lower than the previous day. The implied volatity was 30.15, the open interest changed by 10 which increased total open position to 230

On 28 Nov POLICYBZR was trading at 1818.90. The strike last trading price was 15.05, which was -3.45 lower than the previous day. The implied volatity was 28.39, the open interest changed by 17 which increased total open position to 219

On 27 Nov POLICYBZR was trading at 1808.70. The strike last trading price was 18.5, which was -6.5 lower than the previous day. The implied volatity was 29.62, the open interest changed by -22 which decreased total open position to 202

On 26 Nov POLICYBZR was trading at 1787.10. The strike last trading price was 24.9, which was -7.1 lower than the previous day. The implied volatity was 30.20, the open interest changed by 6 which increased total open position to 223

On 25 Nov POLICYBZR was trading at 1765.90. The strike last trading price was 32, which was -0.25 lower than the previous day. The implied volatity was 30.86, the open interest changed by 54 which increased total open position to 212

On 24 Nov POLICYBZR was trading at 1781.30. The strike last trading price was 30.7, which was 3.65 higher than the previous day. The implied volatity was 31.43, the open interest changed by -8 which decreased total open position to 159

On 21 Nov POLICYBZR was trading at 1810.80. The strike last trading price was 28, which was 6.4 higher than the previous day. The implied volatity was 32.61, the open interest changed by -13 which decreased total open position to 166

On 20 Nov POLICYBZR was trading at 1843.90. The strike last trading price was 21.6, which was -1.15 lower than the previous day. The implied volatity was 32.63, the open interest changed by 29 which increased total open position to 183

On 19 Nov POLICYBZR was trading at 1850.70. The strike last trading price was 22.35, which was -11.1 lower than the previous day. The implied volatity was 33.30, the open interest changed by 69 which increased total open position to 155

On 18 Nov POLICYBZR was trading at 1800.30. The strike last trading price was 33.5, which was 3 higher than the previous day. The implied volatity was 34.10, the open interest changed by 33 which increased total open position to 85

On 17 Nov POLICYBZR was trading at 1815.70. The strike last trading price was 29.95, which was -22.5 lower than the previous day. The implied volatity was 34.03, the open interest changed by 12 which increased total open position to 50

On 14 Nov POLICYBZR was trading at 1738.60. The strike last trading price was 51.15, which was 0.65 higher than the previous day. The implied volatity was 33.26, the open interest changed by 5 which increased total open position to 36

On 13 Nov POLICYBZR was trading at 1734.70. The strike last trading price was 50.5, which was 8.75 higher than the previous day. The implied volatity was 31.17, the open interest changed by 4 which increased total open position to 30

On 12 Nov POLICYBZR was trading at 1786.30. The strike last trading price was 41.75, which was -1.35 lower than the previous day. The implied volatity was 32.82, the open interest changed by 15 which increased total open position to 27

On 11 Nov POLICYBZR was trading at 1796.40. The strike last trading price was 43.1, which was -1.4 lower than the previous day. The implied volatity was 36.10, the open interest changed by 1 which increased total open position to 11

On 10 Nov POLICYBZR was trading at 1798.50. The strike last trading price was 44.5, which was -0.4 lower than the previous day. The implied volatity was 36.45, the open interest changed by -1 which decreased total open position to 11

On 7 Nov POLICYBZR was trading at 1783.80. The strike last trading price was 44.9, which was -20.6 lower than the previous day. The implied volatity was 34.22, the open interest changed by 0 which decreased total open position to 11

On 6 Nov POLICYBZR was trading at 1757.40. The strike last trading price was 65.5, which was 28 higher than the previous day. The implied volatity was 38.44, the open interest changed by -1 which decreased total open position to 11

On 4 Nov POLICYBZR was trading at 1823.10. The strike last trading price was 37.5, which was -1.9 lower than the previous day. The implied volatity was 34.35, the open interest changed by 0 which decreased total open position to 13

On 3 Nov POLICYBZR was trading at 1810.20. The strike last trading price was 39.4, which was -10.65 lower than the previous day. The implied volatity was 33.96, the open interest changed by 3 which increased total open position to 13

On 31 Oct POLICYBZR was trading at 1785.40. The strike last trading price was 50.05, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 10

On 30 Oct POLICYBZR was trading at 1844.50. The strike last trading price was 44.05, which was -34.4 lower than the previous day. The implied volatity was 37.96, the open interest changed by 1 which increased total open position to 2

On 29 Oct POLICYBZR was trading at 1723.40. The strike last trading price was 78.45, which was -15.5 lower than the previous day. The implied volatity was 36.80, 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