POLICYBZR

Pb Fintech Limited

1925.3 -22.80 (-1.17%)

L: 1913.3 H: 1959

Back to Option Chain

Historical option data for POLICYBZR
12 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 1780 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1925.30	93.05 ₹ 32,567.5	-29.3 -10255.00	-	0 0	0 0	33 11,550

11 Dec	1948.10	93.05 ₹ 32,567.5	-29.3 -10255.00	-	0 0	0 0	33 11,550
10 Dec	1922.90	93.05 ₹ 32,567.5	-29.3 -10255.00	-	0 0	0 0	33 11,550
9 Dec	1957.30	93.05 ₹ 32,567.5	-29.3 -10255.00	-	0 0	0 0	0 0
8 Dec	1913.90	93.05 ₹ 32,567.5	-29.3 -10255.00	-	0 0	0 0	33 11,550
5 Dec	1893.80	93.05 ₹ 32,567.5	-29.3 -10255.00	-	0 0	0 0	0 0
4 Dec	1854.30	93.05 ₹ 32,567.5	-29.3 -10255.00	-	0 0	2 700	0 0
3 Dec	1839.10	93.05 ₹ 32,567.5	-29.3 -10255.00	24.47	6 2,100	0 0	31 10,850
2 Dec	1866.30	122.35 ₹ 42,822.5	6.4 2240.00	32.09	21 7,350	0 0	31 10,850
1 Dec	1863.60	115.75 ₹ 40,512.5	32.5 11375.00	21.36	68 23,800	-14 -4,900	32 11,200
28 Nov	1818.90	81.65 ₹ 28,577.5	2.65 927.50	24.87	92 32,200	3 1,050	46 16,100
27 Nov	1808.70	79 ₹ 27,650	5.7 1995.00	24.65	95 33,250	-7 -2,450	46 16,100
26 Nov	1787.10	73.35 ₹ 25,672.5	7.2 2520.00	27.90	85 29,750	9 3,150	53 18,550
25 Nov	1765.90	65.1 ₹ 22,785	-15.1 -5285.00	28.65	103 36,050	39 13,650	45 15,750
24 Nov	1781.30	79.8 ₹ 27,930	-65.6 -22960.00	32.13	21 7,350	6 2,100	6 2,100
21 Nov	1810.80	145.4 ₹ 50,890	0 0.00	-	0 0	0 0	0 0
20 Nov	1843.90	145.4 ₹ 50,890	0 0.00	-	0 0	0 0	0 0
19 Nov	1850.70	145.4 ₹ 50,890	0 0.00	-	0 0	0 0	0 0
18 Nov	1800.30	145.4 ₹ 50,890	0 0.00	-	0 0	0 0	0 0
17 Nov	1815.70	145.4 ₹ 50,890	0 0.00	-	0 0	0 0	0 0
14 Nov	1738.60	145.4 ₹ 50,890	0 0.00	0.67	0 0	0 0	0 0
13 Nov	1734.70	145.4 ₹ 50,890	0 0.00	0.95	0 0	0 0	0 0
12 Nov	1786.30	145.4 ₹ 50,890	0 0.00	-	0 0	0 0	0 0
11 Nov	1796.40	145.4 ₹ 50,890	0 0.00	-	0 0	0 0	0 0
10 Nov	1798.50	145.4 ₹ 50,890	0 0.00	-	0 0	0 0	0 0
7 Nov	1783.80	145.4 ₹ 50,890	0 0.00	-	0 0	0 0	0 0
6 Nov	1757.40	145.4 ₹ 50,890	0 0.00	-	0 0	0 0	0 0
4 Nov	1823.10	145.4 ₹ 50,890	0 0.00	-	0 0	0 0	0 0
3 Nov	1810.20	145.4 ₹ 50,890	0 0.00	-	0 0	0 0	0 0
31 Oct	1785.40	145.4 ₹ 50,890	0 0.00	-	0 0	0 0	0 0
30 Oct	1844.50	145.4 ₹ 50,890	0 0.00	-	0 0	0 0	0 0
29 Oct	1723.40	145.4 ₹ 50,890	0 0.00	1.04	0 0	0 0	0 0

For Pb Fintech Limited - strike price 1780 expiring on 30DEC2025

Delta for 1780 CE is -

Historical price for 1780 CE is as follows

On 12 Dec POLICYBZR was trading at 1925.30. The strike last trading price was 93.05, which was -29.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 11 Dec POLICYBZR was trading at 1948.10. The strike last trading price was 93.05, which was -29.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 10 Dec POLICYBZR was trading at 1922.90. The strike last trading price was 93.05, which was -29.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 9 Dec POLICYBZR was trading at 1957.30. The strike last trading price was 93.05, which was -29.3 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 93.05, which was -29.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 5 Dec POLICYBZR was trading at 1893.80. The strike last trading price was 93.05, which was -29.3 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 93.05, which was -29.3 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Dec POLICYBZR was trading at 1839.10. The strike last trading price was 93.05, which was -29.3 lower than the previous day. The implied volatity was 24.47, the open interest changed by 0 which decreased total open position to 31

On 2 Dec POLICYBZR was trading at 1866.30. The strike last trading price was 122.35, which was 6.4 higher than the previous day. The implied volatity was 32.09, the open interest changed by 0 which decreased total open position to 31

On 1 Dec POLICYBZR was trading at 1863.60. The strike last trading price was 115.75, which was 32.5 higher than the previous day. The implied volatity was 21.36, the open interest changed by -14 which decreased total open position to 32

On 28 Nov POLICYBZR was trading at 1818.90. The strike last trading price was 81.65, which was 2.65 higher than the previous day. The implied volatity was 24.87, the open interest changed by 3 which increased total open position to 46

On 27 Nov POLICYBZR was trading at 1808.70. The strike last trading price was 79, which was 5.7 higher than the previous day. The implied volatity was 24.65, the open interest changed by -7 which decreased total open position to 46

On 26 Nov POLICYBZR was trading at 1787.10. The strike last trading price was 73.35, which was 7.2 higher than the previous day. The implied volatity was 27.90, the open interest changed by 9 which increased total open position to 53

On 25 Nov POLICYBZR was trading at 1765.90. The strike last trading price was 65.1, which was -15.1 lower than the previous day. The implied volatity was 28.65, the open interest changed by 39 which increased total open position to 45

On 24 Nov POLICYBZR was trading at 1781.30. The strike last trading price was 79.8, which was -65.6 lower than the previous day. The implied volatity was 32.13, the open interest changed by 6 which increased total open position to 6

On 21 Nov POLICYBZR was trading at 1810.80. The strike last trading price was 145.4, 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 Nov POLICYBZR was trading at 1843.90. The strike last trading price was 145.4, 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 145.4, 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 Nov POLICYBZR was trading at 1800.30. The strike last trading price was 145.4, 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 Nov POLICYBZR was trading at 1815.70. The strike last trading price was 145.4, 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 14 Nov POLICYBZR was trading at 1738.60. The strike last trading price was 145.4, which was 0 lower than the previous day. The implied volatity was 0.67, 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 145.4, which was 0 lower than the previous day. The implied volatity was 0.95, 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 145.4, 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 145.4, 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 145.4, 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 145.4, 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 145.4, 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 145.4, 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 145.4, 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 145.4, 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 145.4, 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 145.4, which was 0 lower than the previous day. The implied volatity was 1.04, the open interest changed by 0 which decreased total open position to 0

POLICYBZR 30DEC2025 1780 PE
Delta: -0.10 Vega: 0.75 Theta: -0.57 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1925.30	6.25 ₹ 2,187.5	1.15 402.50	30.07	150 52,500	-3 -1,050	342 1,19,700
11 Dec	1948.10	5.1 ₹ 1,785	-2.2 -770.00	29.98	65 22,750	-11 -3,850	345 1,20,750
10 Dec	1922.90	7.4 ₹ 2,590	2.5 875.00	29.76	382 1,33,700	31 10,850	356 1,24,600
9 Dec	1957.30	4.9 ₹ 1,715	-5.6 -1960.00	30.49	518 1,81,300	140 49,000	326 1,14,100
8 Dec	1913.90	10.2 ₹ 3,570	-2.9 -1015.00	30.05	203 71,050	49 17,150	184 64,400
5 Dec	1893.80	12.75 ₹ 4,462.5	-10.95 -3832.50	28.35	99 34,650	7 2,450	138 48,300
4 Dec	1854.30	23.7 ₹ 8,295	-3.4 -1190.00	28.04	120 42,000	-6 -2,100	132 46,200
3 Dec	1839.10	27.15 ₹ 9,502.5	6.35 2222.50	28.79	91 31,850	15 5,250	143 50,050
2 Dec	1866.30	21.2 ₹ 7,420	-1.2 -420.00	28.11	76 26,600	-16 -5,600	127 44,450
1 Dec	1863.60	21.6 ₹ 7,560	-15.4 -5390.00	29.54	258 90,300	17 5,950	142 49,700
28 Nov	1818.90	37.85 ₹ 13,247.5	-4.4 -1540.00	28.45	186 65,100	15 5,250	135 47,250
27 Nov	1808.70	42.15 ₹ 14,752.5	-10.7 -3745.00	29.16	267 93,450	-3 -1,050	122 42,700
26 Nov	1787.10	52.75 ₹ 18,462.5	-12.55 -4392.50	29.73	458 1,60,300	123 43,050	126 44,100
25 Nov	1765.90	65.05 ₹ 22,767.5	-66.65 -23327.50	31.01	6 2,100	2 700	2 700
24 Nov	1781.30	131.7 ₹ 46,095	0 0.00	0.92	0 0	0 0	0 0
21 Nov	1810.80	131.7 ₹ 46,095	0 0.00	2.23	0 0	0 0	0 0
20 Nov	1843.90	131.7 ₹ 46,095	0 0.00	3.70	0 0	0 0	0 0
19 Nov	1850.70	131.7 ₹ 46,095	0 0.00	3.90	0 0	0 0	0 0
18 Nov	1800.30	131.7 ₹ 46,095	0 0.00	2.33	0 0	0 0	0 0
17 Nov	1815.70	131.7 ₹ 46,095	0 0.00	2.79	0 0	0 0	0 0
14 Nov	1738.60	131.7 ₹ 46,095	0 0.00	-	0 0	0 0	0 0
13 Nov	1734.70	131.7 ₹ 46,095	0 0.00	-	0 0	0 0	0 0
12 Nov	1786.30	131.7 ₹ 46,095	0 0.00	0.90	0 0	0 0	0 0
11 Nov	1796.40	131.7 ₹ 46,095	0 0.00	2.08	0 0	0 0	0 0
10 Nov	1798.50	131.7 ₹ 46,095	0 0.00	1.91	0 0	0 0	0 0
7 Nov	1783.80	131.7 ₹ 46,095	0 0.00	1.17	0 0	0 0	0 0
6 Nov	1757.40	131.7 ₹ 46,095	0 0.00	-	0 0	0 0	0 0
4 Nov	1823.10	131.7 ₹ 46,095	0 0.00	2.83	0 0	0 0	0 0
3 Nov	1810.20	131.7 ₹ 46,095	0 0.00	2.43	0 0	0 0	0 0
31 Oct	1785.40	131.7 ₹ 46,095	0 0.00	-	0 0	0 0	0 0
30 Oct	1844.50	131.7 ₹ 46,095	0 0.00	3.27	0 0	0 0	0 0
29 Oct	1723.40	131.7 ₹ 46,095	0 0.00	-	0 0	0 0	0 0

For Pb Fintech Limited - strike price 1780 expiring on 30DEC2025

Delta for 1780 PE is -0.10

Historical price for 1780 PE is as follows

On 12 Dec POLICYBZR was trading at 1925.30. The strike last trading price was 6.25, which was 1.15 higher than the previous day. The implied volatity was 30.07, the open interest changed by -3 which decreased total open position to 342

On 11 Dec POLICYBZR was trading at 1948.10. The strike last trading price was 5.1, which was -2.2 lower than the previous day. The implied volatity was 29.98, the open interest changed by -11 which decreased total open position to 345

On 10 Dec POLICYBZR was trading at 1922.90. The strike last trading price was 7.4, which was 2.5 higher than the previous day. The implied volatity was 29.76, the open interest changed by 31 which increased total open position to 356

On 9 Dec POLICYBZR was trading at 1957.30. The strike last trading price was 4.9, which was -5.6 lower than the previous day. The implied volatity was 30.49, the open interest changed by 140 which increased total open position to 326

On 8 Dec POLICYBZR was trading at 1913.90. The strike last trading price was 10.2, which was -2.9 lower than the previous day. The implied volatity was 30.05, the open interest changed by 49 which increased total open position to 184

On 5 Dec POLICYBZR was trading at 1893.80. The strike last trading price was 12.75, which was -10.95 lower than the previous day. The implied volatity was 28.35, the open interest changed by 7 which increased total open position to 138

On 4 Dec POLICYBZR was trading at 1854.30. The strike last trading price was 23.7, which was -3.4 lower than the previous day. The implied volatity was 28.04, the open interest changed by -6 which decreased total open position to 132

On 3 Dec POLICYBZR was trading at 1839.10. The strike last trading price was 27.15, which was 6.35 higher than the previous day. The implied volatity was 28.79, the open interest changed by 15 which increased total open position to 143

On 2 Dec POLICYBZR was trading at 1866.30. The strike last trading price was 21.2, which was -1.2 lower than the previous day. The implied volatity was 28.11, the open interest changed by -16 which decreased total open position to 127

On 1 Dec POLICYBZR was trading at 1863.60. The strike last trading price was 21.6, which was -15.4 lower than the previous day. The implied volatity was 29.54, the open interest changed by 17 which increased total open position to 142

On 28 Nov POLICYBZR was trading at 1818.90. The strike last trading price was 37.85, which was -4.4 lower than the previous day. The implied volatity was 28.45, the open interest changed by 15 which increased total open position to 135

On 27 Nov POLICYBZR was trading at 1808.70. The strike last trading price was 42.15, which was -10.7 lower than the previous day. The implied volatity was 29.16, the open interest changed by -3 which decreased total open position to 122

On 26 Nov POLICYBZR was trading at 1787.10. The strike last trading price was 52.75, which was -12.55 lower than the previous day. The implied volatity was 29.73, the open interest changed by 123 which increased total open position to 126

On 25 Nov POLICYBZR was trading at 1765.90. The strike last trading price was 65.05, which was -66.65 lower than the previous day. The implied volatity was 31.01, the open interest changed by 2 which increased total open position to 2

On 24 Nov POLICYBZR was trading at 1781.30. The strike last trading price was 131.7, which was 0 lower than the previous day. The implied volatity was 0.92, 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 131.7, which was 0 lower than the previous day. The implied volatity was 2.23, 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 131.7, which was 0 lower than the previous day. The implied volatity was 3.70, 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 131.7, which was 0 lower than the previous day. The implied volatity was 3.90, 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 131.7, which was 0 lower than the previous day. The implied volatity was 2.33, 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 131.7, which was 0 lower than the previous day. The implied volatity was 2.79, 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 131.7, 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 13 Nov POLICYBZR was trading at 1734.70. The strike last trading price was 131.7, 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 Nov POLICYBZR was trading at 1786.30. The strike last trading price was 131.7, which was 0 lower than the previous day. The implied volatity was 0.90, 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 131.7, which was 0 lower than the previous day. The implied volatity was 2.08, 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 131.7, which was 0 lower than the previous day. The implied volatity was 1.91, 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 131.7, which was 0 lower than the previous day. The implied volatity was 1.17, 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 131.7, 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 131.7, which was 0 lower than the previous day. The implied volatity was 2.83, 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 131.7, which was 0 lower than the previous day. The implied volatity was 2.43, 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 131.7, 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 131.7, which was 0 lower than the previous day. The implied volatity was 3.27, 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 131.7, 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

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