Historical option data for POLICYBZR
20 May 2026 04:10 PM IST
| POLICYBZR 26-May-2026 (5d) 1700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.94
Vega: 0
Theta: -0.74
Gamma: 0.00139
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 1830.00 | 124.45 | 23.9 (23.77%) | 33.62 | 78 | -1 | 713 | |||||||||
| 19 May | 1804.80 | 101 | 35.4 (53.96%) | 36.78 | 1,072 | -271 | 714 | |||||||||
| 18 May | 1748.30 | 64 | 28.5 (80.28%) | 30.98 | 4,053 | -462 | 990 | |||||||||
| 15 May | 1688.30 | 35.4 | -0.35 (-0.98%) | 33.32 | 2,925 | 6 | 1,457 | |||||||||
| 14 May | 1681.40 | 31.35 | 8.55 (37.50%) | 31.15 | 3,724 | 152 | 1,457 | |||||||||
| 13 May | 1636.30 | 22.4 | 3.5 (18.52%) | 39.18 | 1,308 | -243 | 1,305 | |||||||||
| 12 May | 1603.30 | 18.55 | -14.7 (-44.21%) | 42.05 | 752 | 22 | 1,547 | |||||||||
| 11 May | 1642.50 | 32 | -4.05 (-11.23%) | 0 | 1,403 | 2 | 1,524 | |||||||||
| 8 May | 1645.10 | 36.25 | -14.35 (-28.36%) | 38.04 | 2,354 | 112 | 1,527 | |||||||||
| 7 May | 1684.10 | 51 | -26.95 (-34.57%) | 36.34 | 7,397 | 476 | 1,444 | |||||||||
| 6 May | 1701.80 | 79.95 | 14.5 (22.15%) | 46.03 | 4,368 | 171 | 968 | |||||||||
| 5 May | 1680.50 | 67.8 | 7.35 (12.16%) | 45.07 | 916 | 85 | 812 | |||||||||
| 4 May | 1670.80 | 61.45 | -0.2 (-0.32%) | 42.82 | 522 | 156 | 729 | |||||||||
| 30 Apr | 1666.20 | 60.3 | -10.5 (-14.83%) | 44.16 | 493 | 109 | 682 | |||||||||
| 29 Apr | 1684.30 | 69.15 | 2.35 (3.52%) | 40.88 | 1,059 | 3 | 575 | |||||||||
| 28 Apr | 1667.40 | 67 | -3.9 (-5.50%) | 42.19 | 421 | -11 | 577 | |||||||||
| 27 Apr | 1663.00 | 70.55 | -14.25 (-16.80%) | 44.81 | 779 | 358 | 589 | |||||||||
| 24 Apr | 1696.70 | 83.95 | 13.2 (18.66%) | 40.96 | 360 | 44 | 229 | |||||||||
| 23 Apr | 1670.80 | 71.45 | 44 (160.29%) | 39.21 | 384 | 184 | 184 | |||||||||
| 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 | |||||||||
For Pb Fintech Limited - strike price 1700 expiring on 26MAY2026
Delta for 1700 CE is 0.94
Historical price for 1700 CE is as follows
On 20 May POLICYBZR was trading at 1830.00. The strike last trading price was 124.45, which was 23.9 higher than the previous day. The implied volatity was 33.62, the open interest changed by -1 which decreased total open position to 713
On 19 May POLICYBZR was trading at 1804.80. The strike last trading price was 101, which was 35.4 higher than the previous day. The implied volatity was 36.78, the open interest changed by -271 which decreased total open position to 714
On 18 May POLICYBZR was trading at 1748.30. The strike last trading price was 64, which was 28.5 higher than the previous day. The implied volatity was 30.98, the open interest changed by -462 which decreased total open position to 990
On 15 May POLICYBZR was trading at 1688.30. The strike last trading price was 35.4, which was -0.35 lower than the previous day. The implied volatity was 33.32, the open interest changed by 6 which increased total open position to 1457
On 14 May POLICYBZR was trading at 1681.40. The strike last trading price was 31.35, which was 8.55 higher than the previous day. The implied volatity was 31.15, the open interest changed by 152 which increased total open position to 1457
On 13 May POLICYBZR was trading at 1636.30. The strike last trading price was 22.4, which was 3.5 higher than the previous day. The implied volatity was 39.18, the open interest changed by -243 which decreased total open position to 1305
On 12 May POLICYBZR was trading at 1603.30. The strike last trading price was 18.55, which was -14.7 lower than the previous day. The implied volatity was 42.05, the open interest changed by 22 which increased total open position to 1547
On 11 May POLICYBZR was trading at 1642.50. The strike last trading price was 32, which was -4.05 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 1524
On 8 May POLICYBZR was trading at 1645.10. The strike last trading price was 36.25, which was -14.35 lower than the previous day. The implied volatity was 38.04, the open interest changed by 112 which increased total open position to 1527
On 7 May POLICYBZR was trading at 1684.10. The strike last trading price was 51, which was -26.95 lower than the previous day. The implied volatity was 36.34, the open interest changed by 476 which increased total open position to 1444
On 6 May POLICYBZR was trading at 1701.80. The strike last trading price was 79.95, which was 14.5 higher than the previous day. The implied volatity was 46.03, the open interest changed by 171 which increased total open position to 968
On 5 May POLICYBZR was trading at 1680.50. The strike last trading price was 67.8, which was 7.35 higher than the previous day. The implied volatity was 45.07, the open interest changed by 85 which increased total open position to 812
On 4 May POLICYBZR was trading at 1670.80. The strike last trading price was 61.45, which was -0.2 lower than the previous day. The implied volatity was 42.82, the open interest changed by 156 which increased total open position to 729
On 30 Apr POLICYBZR was trading at 1666.20. The strike last trading price was 60.3, which was -10.5 lower than the previous day. The implied volatity was 44.16, the open interest changed by 109 which increased total open position to 682
On 29 Apr POLICYBZR was trading at 1684.30. The strike last trading price was 69.15, which was 2.35 higher than the previous day. The implied volatity was 40.88, the open interest changed by 3 which increased total open position to 575
On 28 Apr POLICYBZR was trading at 1667.40. The strike last trading price was 67, which was -3.9 lower than the previous day. The implied volatity was 42.19, the open interest changed by -11 which decreased total open position to 577
On 27 Apr POLICYBZR was trading at 1663.00. The strike last trading price was 70.55, which was -14.25 lower than the previous day. The implied volatity was 44.81, the open interest changed by 358 which increased total open position to 589
On 24 Apr POLICYBZR was trading at 1696.70. The strike last trading price was 83.95, which was 13.2 higher than the previous day. The implied volatity was 40.96, the open interest changed by 44 which increased total open position to 229
On 23 Apr POLICYBZR was trading at 1670.80. The strike last trading price was 71.45, which was 44 higher than the previous day. The implied volatity was 39.21, the open interest changed by 184 which increased total open position to 184
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
| POLICYBZR 26-May-2026 (5d) 1700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0
Theta: -0.45
Gamma: 0.00122
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 1830.00 | 1.75 | -3.25 (-65.00%) | 34.77 | 1,387 | -63 | 694 |
| 19 May | 1804.80 | 5.05 | -13.95 (-73.42%) | 32.53 | 1,969 | 197 | 758 |
| 18 May | 1748.30 | 19.95 | -29.05 (-59.29%) | 38.98 | 1,307 | 237 | 559 |
| 15 May | 1688.30 | 49.95 | -6 (-10.72%) | 38.17 | 464 | 44 | 322 |
| 14 May | 1681.40 | 59.5 | -25.3 (-29.83%) | 41.52 | 207 | 15 | 288 |
| 13 May | 1636.30 | 85.95 | -28.85 (-25.13%) | 0 | 106 | -46 | 271 |
| 12 May | 1603.30 | 120.2 | 35.6 (42.08%) | 43.36 | 68 | -44 | 318 |
| 11 May | 1642.50 | 83.8 | -2.3 (-2.67%) | 0 | 121 | -32 | 362 |
| 8 May | 1645.10 | 85.3 | 21.2 (33.07%) | 39.2 | 569 | -48 | 393 |
| 7 May | 1684.10 | 60.55 | -2.65 (-4.19%) | 35.37 | 2,114 | 128 | 441 |
| 6 May | 1701.80 | 60.8 | -15.05 (-19.84%) | 41.68 | 1,626 | 73 | 314 |
| 5 May | 1680.50 | 73.95 | -12.95 (-14.90%) | 42.71 | 172 | 19 | 241 |
| 4 May | 1670.80 | 84.4 | -5.5 (-6.12%) | 43.9 | 181 | -11 | 217 |
| 30 Apr | 1666.20 | 91.9 | 12.65 (15.96%) | 38.79 | 368 | 11 | 239 |
| 29 Apr | 1684.30 | 79.95 | -13.95 (-14.86%) | 39.94 | 459 | -28 | 229 |
| 28 Apr | 1667.40 | 91.45 | -5.65 (-5.82%) | 42.03 | 144 | 0 | 258 |
| 27 Apr | 1663.00 | 98.95 | 22.7 (29.77%) | 43.37 | 331 | 160 | 258 |
| 24 Apr | 1696.70 | 77.5 | -12 (-13.41%) | 39.14 | 79 | 33 | 95 |
| 23 Apr | 1670.80 | 90 | -31.5 (-25.93%) | 39.06 | 78 | 50 | 61 |
| 22 Apr | 1625.80 | 121.5 | -9.05 (-6.93%) | 38.65 | 0 | 0 | 11 |
| 21 Apr | 1623.20 | 121.5 | -9 (-6.90%) | 38.65 | 4 | 0 | 7 |
| 20 Apr | 1616.80 | 130.5 | -9.5 (-6.79%) | 41.1 | 6 | 3 | 4 |
| 17 Apr | 1600.60 | 140 | -140.85 (-50.15%) | 42.27 | 1 | 0 | 0 |
| 16 Apr | 1550.50 | 0 | 0 | - | 0 | 0 | 0 |
For Pb Fintech Limited - strike price 1700 expiring on 26MAY2026
Delta for 1700 PE is -0.05
Historical price for 1700 PE is as follows
On 20 May POLICYBZR was trading at 1830.00. The strike last trading price was 1.75, which was -3.25 lower than the previous day. The implied volatity was 34.77, the open interest changed by -63 which decreased total open position to 694
On 19 May POLICYBZR was trading at 1804.80. The strike last trading price was 5.05, which was -13.95 lower than the previous day. The implied volatity was 32.53, the open interest changed by 197 which increased total open position to 758
On 18 May POLICYBZR was trading at 1748.30. The strike last trading price was 19.95, which was -29.05 lower than the previous day. The implied volatity was 38.98, the open interest changed by 237 which increased total open position to 559
On 15 May POLICYBZR was trading at 1688.30. The strike last trading price was 49.95, which was -6 lower than the previous day. The implied volatity was 38.17, the open interest changed by 44 which increased total open position to 322
On 14 May POLICYBZR was trading at 1681.40. The strike last trading price was 59.5, which was -25.3 lower than the previous day. The implied volatity was 41.52, the open interest changed by 15 which increased total open position to 288
On 13 May POLICYBZR was trading at 1636.30. The strike last trading price was 85.95, which was -28.85 lower than the previous day. The implied volatity was 0, the open interest changed by -46 which decreased total open position to 271
On 12 May POLICYBZR was trading at 1603.30. The strike last trading price was 120.2, which was 35.6 higher than the previous day. The implied volatity was 43.36, the open interest changed by -44 which decreased total open position to 318
On 11 May POLICYBZR was trading at 1642.50. The strike last trading price was 83.8, which was -2.3 lower than the previous day. The implied volatity was 0, the open interest changed by -32 which decreased total open position to 362
On 8 May POLICYBZR was trading at 1645.10. The strike last trading price was 85.3, which was 21.2 higher than the previous day. The implied volatity was 39.2, the open interest changed by -48 which decreased total open position to 393
On 7 May POLICYBZR was trading at 1684.10. The strike last trading price was 60.55, which was -2.65 lower than the previous day. The implied volatity was 35.37, the open interest changed by 128 which increased total open position to 441
On 6 May POLICYBZR was trading at 1701.80. The strike last trading price was 60.8, which was -15.05 lower than the previous day. The implied volatity was 41.68, the open interest changed by 73 which increased total open position to 314
On 5 May POLICYBZR was trading at 1680.50. The strike last trading price was 73.95, which was -12.95 lower than the previous day. The implied volatity was 42.71, the open interest changed by 19 which increased total open position to 241
On 4 May POLICYBZR was trading at 1670.80. The strike last trading price was 84.4, which was -5.5 lower than the previous day. The implied volatity was 43.9, the open interest changed by -11 which decreased total open position to 217
On 30 Apr POLICYBZR was trading at 1666.20. The strike last trading price was 91.9, which was 12.65 higher than the previous day. The implied volatity was 38.79, the open interest changed by 11 which increased total open position to 239
On 29 Apr POLICYBZR was trading at 1684.30. The strike last trading price was 79.95, which was -13.95 lower than the previous day. The implied volatity was 39.94, the open interest changed by -28 which decreased total open position to 229
On 28 Apr POLICYBZR was trading at 1667.40. The strike last trading price was 91.45, which was -5.65 lower than the previous day. The implied volatity was 42.03, the open interest changed by 0 which decreased total open position to 258
On 27 Apr POLICYBZR was trading at 1663.00. The strike last trading price was 98.95, which was 22.7 higher than the previous day. The implied volatity was 43.37, the open interest changed by 160 which increased total open position to 258
On 24 Apr POLICYBZR was trading at 1696.70. The strike last trading price was 77.5, which was -12 lower than the previous day. The implied volatity was 39.14, the open interest changed by 33 which increased total open position to 95
On 23 Apr POLICYBZR was trading at 1670.80. The strike last trading price was 90, which was -31.5 lower than the previous day. The implied volatity was 39.06, the open interest changed by 50 which increased total open position to 61
On 22 Apr POLICYBZR was trading at 1625.80. The strike last trading price was 121.5, which was -9.05 lower than the previous day. The implied volatity was 38.65, the open interest changed by 0 which decreased total open position to 11
On 21 Apr POLICYBZR was trading at 1623.20. The strike last trading price was 121.5, which was -9 lower than the previous day. The implied volatity was 38.65, the open interest changed by 0 which decreased total open position to 7
On 20 Apr POLICYBZR was trading at 1616.80. The strike last trading price was 130.5, which was -9.5 lower than the previous day. The implied volatity was 41.1, the open interest changed by 3 which increased total open position to 4
On 17 Apr POLICYBZR was trading at 1600.60. The strike last trading price was 140, which was -140.85 lower than the previous day. The implied volatity was 42.27, 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
