POLICYBZR

Pb Fintech Limited

1690.8 -3.10 (-0.18%)

L: 1668.1 H: 1700

Back to Option Chain

Historical option data for POLICYBZR
09 Jan 2026 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 27-JAN-2026 1740 CE
Delta: 0.37 Vega: 1.41 Theta: -1.36 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1690.80	27.6 ₹ 9,660	-3.25 -1137.50	30.50	344 1,20,400	-8 -2,800	296 1,03,600
8 Jan	1693.90	30 ₹ 10,500	-14.3 -5005.00	30.91	952 3,33,200	67 23,450	299 1,04,650
7 Jan	1719.50	43.15 ₹ 15,102.5	-13.25 -4637.50	30.97	631 2,20,850	127 44,450	234 81,900
6 Jan	1743.80	56.55 ₹ 19,792.5	-28.35 -9922.50	30.97	286 1,00,100	67 23,450	107 37,450
5 Jan	1772.00	84.6 ₹ 29,610	-36 -12600.00	-	0 0	0 0	40 14,000
2 Jan	1781.80	84.6 ₹ 29,610	-36 -12600.00	27.39	49 17,150	24 8,400	26 9,100
1 Jan	1805.80	120.6 ₹ 42,210	-8.05 -2817.50	-	0 0	0 0	2 700
31 Dec	1825.60	120.6 ₹ 42,210	-8.05 -2817.50	28.21	4 1,400	1 350	2 700
30 Dec	1858.90	128.65 ₹ 45,027.5	-31.5 -11025.00	-	0 0	0 0	1 350
29 Dec	1902.50	128.65 ₹ 45,027.5	-31.5 -11025.00	-	0 0	0 0	1 350
26 Dec	1909.40	128.65 ₹ 45,027.5	-31.5 -11025.00	-	0 0	0 0	1 350
24 Dec	1916.30	128.65 ₹ 45,027.5	-31.5 -11025.00	-	0 0	0 0	1 350
23 Dec	1914.00	128.65 ₹ 45,027.5	-31.5 -11025.00	-	0 0	0 0	0 0
22 Dec	1882.10	128.65 ₹ 45,027.5	-31.5 -11025.00	-	0 0	0 0	1 350
19 Dec	1888.90	128.65 ₹ 45,027.5	-31.5 -11025.00	-	0 0	0 0	1 350
18 Dec	1834.40	128.65 ₹ 45,027.5	-31.5 -11025.00	-	0 0	0 0	1 350
17 Dec	1765.00	128.65 ₹ 45,027.5	-31.5 -11025.00	-	0 0	0 0	1 350
16 Dec	1820.50	128.65 ₹ 45,027.5	-31.5 -11025.00	26.17	1 350	0 0	0 0
15 Dec	1926.40	160.15 ₹ 56,052.5	0 0.00	-	0 0	0 0	0 0
12 Dec	1925.30	160.15 ₹ 56,052.5	0 0.00	-	0 0	0 0	0 0
11 Dec	1948.10	160.15 ₹ 56,052.5	0 0.00	-	0 0	0 0	0 0
10 Dec	1922.90	160.15 ₹ 56,052.5	0 0.00	-	0 0	0 0	0 0

9 Dec	1957.30	160.15 ₹ 56,052.5	0 0.00	-	0 0	0 0	0 0
8 Dec	1913.90	160.15 ₹ 56,052.5	0 0.00	-	0 0	0 0	0 0
5 Dec	1893.80	160.15 ₹ 56,052.5	0 0.00	-	0 0	0 0	0 0
4 Dec	1854.30	160.15 ₹ 56,052.5	0 0.00	-	0 0	0 0	0 0
3 Dec	1839.10	160.15 ₹ 56,052.5	0 0.00	-	0 0	0 0	0 0
2 Dec	1866.30	160.15 ₹ 56,052.5	0 0.00	-	0 0	0 0	0 0
1 Dec	1863.60	160.15 ₹ 56,052.5	0 0.00	-	0 0	0 0	0 0
27 Nov	1808.70	160.15 ₹ 56,052.5	0 0.00	-	0 0	0 0	0 0

For Pb Fintech Limited - strike price 1740 expiring on 27JAN2026

Delta for 1740 CE is 0.37

Historical price for 1740 CE is as follows

On 9 Jan POLICYBZR was trading at 1690.80. The strike last trading price was 27.6, which was -3.25 lower than the previous day. The implied volatity was 30.50, the open interest changed by -8 which decreased total open position to 296

On 8 Jan POLICYBZR was trading at 1693.90. The strike last trading price was 30, which was -14.3 lower than the previous day. The implied volatity was 30.91, the open interest changed by 67 which increased total open position to 299

On 7 Jan POLICYBZR was trading at 1719.50. The strike last trading price was 43.15, which was -13.25 lower than the previous day. The implied volatity was 30.97, the open interest changed by 127 which increased total open position to 234

On 6 Jan POLICYBZR was trading at 1743.80. The strike last trading price was 56.55, which was -28.35 lower than the previous day. The implied volatity was 30.97, the open interest changed by 67 which increased total open position to 107

On 5 Jan POLICYBZR was trading at 1772.00. The strike last trading price was 84.6, which was -36 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40

On 2 Jan POLICYBZR was trading at 1781.80. The strike last trading price was 84.6, which was -36 lower than the previous day. The implied volatity was 27.39, the open interest changed by 24 which increased total open position to 26

On 1 Jan POLICYBZR was trading at 1805.80. The strike last trading price was 120.6, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 31 Dec POLICYBZR was trading at 1825.60. The strike last trading price was 120.6, which was -8.05 lower than the previous day. The implied volatity was 28.21, the open interest changed by 1 which increased total open position to 2

On 30 Dec POLICYBZR was trading at 1858.90. The strike last trading price was 128.65, which was -31.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 29 Dec POLICYBZR was trading at 1902.50. The strike last trading price was 128.65, which was -31.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 26 Dec POLICYBZR was trading at 1909.40. The strike last trading price was 128.65, which was -31.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 24 Dec POLICYBZR was trading at 1916.30. The strike last trading price was 128.65, which was -31.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 23 Dec POLICYBZR was trading at 1914.00. The strike last trading price was 128.65, which was -31.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Dec POLICYBZR was trading at 1882.10. The strike last trading price was 128.65, which was -31.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 19 Dec POLICYBZR was trading at 1888.90. The strike last trading price was 128.65, which was -31.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 18 Dec POLICYBZR was trading at 1834.40. The strike last trading price was 128.65, which was -31.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 17 Dec POLICYBZR was trading at 1765.00. The strike last trading price was 128.65, which was -31.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Dec POLICYBZR was trading at 1820.50. The strike last trading price was 128.65, which was -31.5 lower than the previous day. The implied volatity was 26.17, 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 160.15, 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 Dec POLICYBZR was trading at 1925.30. The strike last trading price was 160.15, 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 Dec POLICYBZR was trading at 1948.10. The strike last trading price was 160.15, 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 Dec POLICYBZR was trading at 1922.90. The strike last trading price was 160.15, 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 9 Dec POLICYBZR was trading at 1957.30. The strike last trading price was 160.15, 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 8 Dec POLICYBZR was trading at 1913.90. The strike last trading price was 160.15, 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 5 Dec POLICYBZR was trading at 1893.80. The strike last trading price was 160.15, 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 Dec POLICYBZR was trading at 1854.30. The strike last trading price was 160.15, 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 Dec POLICYBZR was trading at 1839.10. The strike last trading price was 160.15, 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 Dec POLICYBZR was trading at 1866.30. The strike last trading price was 160.15, 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 1 Dec POLICYBZR was trading at 1863.60. The strike last trading price was 160.15, 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 Nov POLICYBZR was trading at 1808.70. The strike last trading price was 160.15, 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 27JAN2026 1740 PE
Delta: -0.62 Vega: 1.42 Theta: -1.00 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1690.80	74.85 ₹ 26,197.5	0.35 122.50	33.04	70 24,500	0 0	488 1,70,800
8 Jan	1693.90	78.95 ₹ 27,632.5	21.45 7507.50	35.64	518 1,81,300	13 4,550	492 1,72,200
7 Jan	1719.50	57.3 ₹ 20,055	10.1 3535.00	31.07	596 2,08,600	1 350	479 1,67,650
6 Jan	1743.80	46.9 ₹ 16,415	11.2 3920.00	31.17	507 1,77,450	30 10,500	478 1,67,300
5 Jan	1772.00	36.6 ₹ 12,810	3.85 1347.50	32.05	328 1,14,800	21 7,350	450 1,57,500
2 Jan	1781.80	31.3 ₹ 10,955	5.5 1925.00	30.32	472 1,65,200	-16 -5,600	429 1,50,150
1 Jan	1805.80	26.8 ₹ 9,380	3 1050.00	30.21	510 1,78,500	251 87,850	440 1,54,000
31 Dec	1825.60	23.65 ₹ 8,277.5	-92.4 -32340.00	32.12	323 1,13,050	191 66,850	191 66,850
30 Dec	1858.90	116.05 ₹ 40,617.5	0 0.00	7.27	0 0	0 0	0 0
29 Dec	1902.50	116.05 ₹ 40,617.5	0 0.00	8.80	0 0	0 0	0 0
26 Dec	1909.40	116.05 ₹ 40,617.5	0 0.00	-	0 0	0 0	0 0
24 Dec	1916.30	116.05 ₹ 40,617.5	0 0.00	9.10	0 0	0 0	0 0
23 Dec	1914.00	116.05 ₹ 40,617.5	0 0.00	8.89	0 0	0 0	0 0
22 Dec	1882.10	116.05 ₹ 40,617.5	0 0.00	7.32	0 0	0 0	0 0
19 Dec	1888.90	116.05 ₹ 40,617.5	0 0.00	7.55	0 0	0 0	0 0
18 Dec	1834.40	116.05 ₹ 40,617.5	0 0.00	4.92	0 0	0 0	0 0
17 Dec	1765.00	116.05 ₹ 40,617.5	0 0.00	2.27	0 0	0 0	0 0
16 Dec	1820.50	116.05 ₹ 40,617.5	0 0.00	-	0 0	0 0	0 0
15 Dec	1926.40	116.05 ₹ 40,617.5	0 0.00	8.56	0 0	0 0	0 0
12 Dec	1925.30	116.05 ₹ 40,617.5	0 0.00	8.35	0 0	0 0	0 0
11 Dec	1948.10	116.05 ₹ 40,617.5	0 0.00	9.17	0 0	0 0	0 0
10 Dec	1922.90	116.05 ₹ 40,617.5	0 0.00	-	0 0	0 0	0 0
9 Dec	1957.30	116.05 ₹ 40,617.5	0 0.00	9.30	0 0	0 0	0 0
8 Dec	1913.90	116.05 ₹ 40,617.5	0 0.00	-	0 0	0 0	0 0
5 Dec	1893.80	116.05 ₹ 40,617.5	0 0.00	6.63	0 0	0 0	0 0
4 Dec	1854.30	116.05 ₹ 40,617.5	0 0.00	4.95	0 0	0 0	0 0
3 Dec	1839.10	116.05 ₹ 40,617.5	0 0.00	4.72	0 0	0 0	0 0
2 Dec	1866.30	116.05 ₹ 40,617.5	0 0.00	5.49	0 0	0 0	0 0
1 Dec	1863.60	116.05 ₹ 40,617.5	0 0.00	5.69	0 0	0 0	0 0
27 Nov	1808.70	116.05 ₹ 40,617.5	0 0.00	3.59	0 0	0 0	0 0

For Pb Fintech Limited - strike price 1740 expiring on 27JAN2026

Delta for 1740 PE is -0.62

Historical price for 1740 PE is as follows

On 9 Jan POLICYBZR was trading at 1690.80. The strike last trading price was 74.85, which was 0.35 higher than the previous day. The implied volatity was 33.04, the open interest changed by 0 which decreased total open position to 488

On 8 Jan POLICYBZR was trading at 1693.90. The strike last trading price was 78.95, which was 21.45 higher than the previous day. The implied volatity was 35.64, the open interest changed by 13 which increased total open position to 492

On 7 Jan POLICYBZR was trading at 1719.50. The strike last trading price was 57.3, which was 10.1 higher than the previous day. The implied volatity was 31.07, the open interest changed by 1 which increased total open position to 479

On 6 Jan POLICYBZR was trading at 1743.80. The strike last trading price was 46.9, which was 11.2 higher than the previous day. The implied volatity was 31.17, the open interest changed by 30 which increased total open position to 478

On 5 Jan POLICYBZR was trading at 1772.00. The strike last trading price was 36.6, which was 3.85 higher than the previous day. The implied volatity was 32.05, the open interest changed by 21 which increased total open position to 450

On 2 Jan POLICYBZR was trading at 1781.80. The strike last trading price was 31.3, which was 5.5 higher than the previous day. The implied volatity was 30.32, the open interest changed by -16 which decreased total open position to 429

On 1 Jan POLICYBZR was trading at 1805.80. The strike last trading price was 26.8, which was 3 higher than the previous day. The implied volatity was 30.21, the open interest changed by 251 which increased total open position to 440

On 31 Dec POLICYBZR was trading at 1825.60. The strike last trading price was 23.65, which was -92.4 lower than the previous day. The implied volatity was 32.12, the open interest changed by 191 which increased total open position to 191

On 30 Dec POLICYBZR was trading at 1858.90. The strike last trading price was 116.05, which was 0 lower than the previous day. The implied volatity was 7.27, the open interest changed by 0 which decreased total open position to 0

On 29 Dec POLICYBZR was trading at 1902.50. The strike last trading price was 116.05, which was 0 lower than the previous day. The implied volatity was 8.80, the open interest changed by 0 which decreased total open position to 0

On 26 Dec POLICYBZR was trading at 1909.40. The strike last trading price was 116.05, 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 Dec POLICYBZR was trading at 1916.30. The strike last trading price was 116.05, which was 0 lower than the previous day. The implied volatity was 9.10, the open interest changed by 0 which decreased total open position to 0

On 23 Dec POLICYBZR was trading at 1914.00. The strike last trading price was 116.05, which was 0 lower than the previous day. The implied volatity was 8.89, the open interest changed by 0 which decreased total open position to 0

On 22 Dec POLICYBZR was trading at 1882.10. The strike last trading price was 116.05, which was 0 lower than the previous day. The implied volatity was 7.32, the open interest changed by 0 which decreased total open position to 0

On 19 Dec POLICYBZR was trading at 1888.90. The strike last trading price was 116.05, which was 0 lower than the previous day. The implied volatity was 7.55, 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 116.05, which was 0 lower than the previous day. The implied volatity was 4.92, 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 116.05, which was 0 lower than the previous day. The implied volatity was 2.27, 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 116.05, 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 Dec POLICYBZR was trading at 1926.40. The strike last trading price was 116.05, which was 0 lower than the previous day. The implied volatity was 8.56, 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 116.05, which was 0 lower than the previous day. The implied volatity was 8.35, 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 116.05, which was 0 lower than the previous day. The implied volatity was 9.17, 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 116.05, 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 9 Dec POLICYBZR was trading at 1957.30. The strike last trading price was 116.05, which was 0 lower than the previous day. The implied volatity was 9.30, 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 116.05, 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 5 Dec POLICYBZR was trading at 1893.80. The strike last trading price was 116.05, which was 0 lower than the previous day. The implied volatity was 6.63, 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 116.05, which was 0 lower than the previous day. The implied volatity was 4.95, 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 116.05, which was 0 lower than the previous day. The implied volatity was 4.72, 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 116.05, which was 0 lower than the previous day. The implied volatity was 5.49, 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 116.05, which was 0 lower than the previous day. The implied volatity was 5.69, 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 116.05, which was 0 lower than the previous day. The implied volatity was 3.59, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD