POLICYBZR

Pb Fintech Limited

1880.7 +26.40 (1.42%)

L: 1854.3 H: 1892

Back to Option Chain

Historical option data for POLICYBZR
05 Dec 2025 02:48 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 1860 CE
Delta: 0.62 Vega: 1.88 Theta: -1.25 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1880.30	67.55 ₹ 23,642.5	12.05 4217.50	25.32	830 2,90,500	-47 -16,450	260 91,000
4 Dec	1854.30	53.75 ₹ 18,812.5	5.55 1942.50	27.76	1,543 5,40,050	-52 -18,200	313 1,09,550
3 Dec	1839.10	49 ₹ 17,150	-16.7 -5845.00	26.05	900 3,15,000	-50 -17,500	376 1,31,600
2 Dec	1866.30	64.85 ₹ 22,697.5	-1.9 -665.00	27.80	1,995 6,98,250	48 16,800	433 1,51,550
1 Dec	1863.60	70.25 ₹ 24,587.5	28.25 9887.50	26.74	4,614 16,14,900	269 94,150	385 1,34,750
28 Nov	1818.90	42.25 ₹ 14,787.5	2.3 805.00	25.67	120 42,000	7 2,450	117 40,950
27 Nov	1808.70	39.75 ₹ 13,912.5	2.15 752.50	25.01	146 51,100	15 5,250	110 38,500

26 Nov	1787.10	37.1 ₹ 12,985	1.25 437.50	27.42	73 25,550	1 350	99 34,650
25 Nov	1765.90	36 ₹ 12,600	-10.95 -3832.50	29.87	48 16,800	-12 -4,200	98 34,300
24 Nov	1781.30	45.5 ₹ 15,925	-9.45 -3307.50	32.02	41 14,350	-14 -4,900	111 38,850
21 Nov	1810.80	54.15 ₹ 18,952.5	-19.65 -6877.50	29.43	76 26,600	5 1,750	125 43,750
20 Nov	1843.90	72.05 ₹ 25,217.5	-8.45 -2957.50	29.74	115 40,250	34 11,900	120 42,000
19 Nov	1850.70	81 ₹ 28,350	17 5950.00	31.87	136 47,600	44 15,400	77 26,950
18 Nov	1800.30	64 ₹ 22,400	-6.1 -2135.00	32.73	12 4,200	5 1,750	28 9,800
17 Nov	1815.70	71.2 ₹ 24,920	28.7 10045.00	31.99	19 6,650	9 3,150	22 7,700
14 Nov	1738.60	42.5 ₹ 14,875	-0.55 -192.50	31.37	3 1,050	0 0	12 4,200
13 Nov	1734.70	43 ₹ 15,050	-20 -7000.00	32.69	12 4,200	9 3,150	14 4,900
12 Nov	1786.30	63 ₹ 22,050	7.2 2520.00	34.21	1 350	0 0	5 1,750
11 Nov	1796.40	55.8 ₹ 19,530	0 0.00	-	0 0	0 0	0 0
10 Nov	1798.50	55.8 ₹ 19,530	0 0.00	-	0 0	-1 -350	0 0
7 Nov	1783.80	55.8 ₹ 19,530	0 0.00	27.84	1 350	0 0	6 2,100
6 Nov	1757.40	55.8 ₹ 19,530	-27.2 -9520.00	32.23	5 1,750	-2 -700	5 1,750
4 Nov	1823.10	83 ₹ 29,050	4 1400.00	30.58	4 1,400	1 350	6 2,100
3 Nov	1810.20	79 ₹ 27,650	-20.05 -7017.50	-	0 0	0 0	0 0
31 Oct	1785.40	79 ₹ 27,650	-20.05 -7017.50	-	4 1,400	-1 -350	4 1,400
30 Oct	1844.50	97.1 ₹ 33,985	-14.1 -4935.00	30.26	9 3,150	4 1,400	4 1,400

For Pb Fintech Limited - strike price 1860 expiring on 30DEC2025

Delta for 1860 CE is 0.62

Historical price for 1860 CE is as follows

On 5 Dec POLICYBZR was trading at 1880.30. The strike last trading price was 67.55, which was 12.05 higher than the previous day. The implied volatity was 25.32, the open interest changed by -47 which decreased total open position to 260

On 4 Dec POLICYBZR was trading at 1854.30. The strike last trading price was 53.75, which was 5.55 higher than the previous day. The implied volatity was 27.76, the open interest changed by -52 which decreased total open position to 313

On 3 Dec POLICYBZR was trading at 1839.10. The strike last trading price was 49, which was -16.7 lower than the previous day. The implied volatity was 26.05, the open interest changed by -50 which decreased total open position to 376

On 2 Dec POLICYBZR was trading at 1866.30. The strike last trading price was 64.85, which was -1.9 lower than the previous day. The implied volatity was 27.80, the open interest changed by 48 which increased total open position to 433

On 1 Dec POLICYBZR was trading at 1863.60. The strike last trading price was 70.25, which was 28.25 higher than the previous day. The implied volatity was 26.74, the open interest changed by 269 which increased total open position to 385

On 28 Nov POLICYBZR was trading at 1818.90. The strike last trading price was 42.25, which was 2.3 higher than the previous day. The implied volatity was 25.67, the open interest changed by 7 which increased total open position to 117

On 27 Nov POLICYBZR was trading at 1808.70. The strike last trading price was 39.75, which was 2.15 higher than the previous day. The implied volatity was 25.01, the open interest changed by 15 which increased total open position to 110

On 26 Nov POLICYBZR was trading at 1787.10. The strike last trading price was 37.1, which was 1.25 higher than the previous day. The implied volatity was 27.42, the open interest changed by 1 which increased total open position to 99

On 25 Nov POLICYBZR was trading at 1765.90. The strike last trading price was 36, which was -10.95 lower than the previous day. The implied volatity was 29.87, the open interest changed by -12 which decreased total open position to 98

On 24 Nov POLICYBZR was trading at 1781.30. The strike last trading price was 45.5, which was -9.45 lower than the previous day. The implied volatity was 32.02, the open interest changed by -14 which decreased total open position to 111

On 21 Nov POLICYBZR was trading at 1810.80. The strike last trading price was 54.15, which was -19.65 lower than the previous day. The implied volatity was 29.43, the open interest changed by 5 which increased total open position to 125

On 20 Nov POLICYBZR was trading at 1843.90. The strike last trading price was 72.05, which was -8.45 lower than the previous day. The implied volatity was 29.74, the open interest changed by 34 which increased total open position to 120

On 19 Nov POLICYBZR was trading at 1850.70. The strike last trading price was 81, which was 17 higher than the previous day. The implied volatity was 31.87, the open interest changed by 44 which increased total open position to 77

On 18 Nov POLICYBZR was trading at 1800.30. The strike last trading price was 64, which was -6.1 lower than the previous day. The implied volatity was 32.73, the open interest changed by 5 which increased total open position to 28

On 17 Nov POLICYBZR was trading at 1815.70. The strike last trading price was 71.2, which was 28.7 higher than the previous day. The implied volatity was 31.99, the open interest changed by 9 which increased total open position to 22

On 14 Nov POLICYBZR was trading at 1738.60. The strike last trading price was 42.5, which was -0.55 lower than the previous day. The implied volatity was 31.37, the open interest changed by 0 which decreased total open position to 12

On 13 Nov POLICYBZR was trading at 1734.70. The strike last trading price was 43, which was -20 lower than the previous day. The implied volatity was 32.69, the open interest changed by 9 which increased total open position to 14

On 12 Nov POLICYBZR was trading at 1786.30. The strike last trading price was 63, which was 7.2 higher than the previous day. The implied volatity was 34.21, the open interest changed by 0 which decreased total open position to 5

On 11 Nov POLICYBZR was trading at 1796.40. The strike last trading price was 55.8, 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 55.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 7 Nov POLICYBZR was trading at 1783.80. The strike last trading price was 55.8, which was 0 lower than the previous day. The implied volatity was 27.84, the open interest changed by 0 which decreased total open position to 6

On 6 Nov POLICYBZR was trading at 1757.40. The strike last trading price was 55.8, which was -27.2 lower than the previous day. The implied volatity was 32.23, the open interest changed by -2 which decreased total open position to 5

On 4 Nov POLICYBZR was trading at 1823.10. The strike last trading price was 83, which was 4 higher than the previous day. The implied volatity was 30.58, the open interest changed by 1 which increased total open position to 6

On 3 Nov POLICYBZR was trading at 1810.20. The strike last trading price was 79, which was -20.05 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 79, which was -20.05 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 4

On 30 Oct POLICYBZR was trading at 1844.50. The strike last trading price was 97.1, which was -14.1 lower than the previous day. The implied volatity was 30.26, the open interest changed by 4 which increased total open position to 4

POLICYBZR 30DEC2025 1860 PE
Delta: -0.39 Vega: 1.90 Theta: -0.91 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1880.30	42.65 ₹ 14,927.5	-12.5 -4375.00	29.66	674 2,35,900	77 26,950	327 1,14,450
4 Dec	1854.30	56.15 ₹ 19,652.5	-5.3 -1855.00	28.17	759 2,65,650	36 12,600	250 87,500
3 Dec	1839.10	60.35 ₹ 21,122.5	12 4200.00	28.58	293 1,02,550	-35 -12,250	216 75,600
2 Dec	1866.30	48.65 ₹ 17,027.5	-2.6 -910.00	27.32	645 2,25,750	49 17,150	248 86,800
1 Dec	1863.60	49 ₹ 17,150	-29.35 -10272.50	29.40	399 1,39,650	141 49,350	177 61,950
28 Nov	1818.90	78.35 ₹ 27,422.5	-4.6 -1610.00	29.13	12 4,200	3 1,050	35 12,250
27 Nov	1808.70	82.95 ₹ 29,032.5	-33.75 -11812.50	29.66	16 5,600	3 1,050	33 11,550
26 Nov	1787.10	111.55 ₹ 39,042.5	6.7 2345.00	-	0 0	1 350	0 0
25 Nov	1765.90	111.55 ₹ 39,042.5	6.7 2345.00	30.61	27 9,450	2 700	31 10,850
24 Nov	1781.30	109.85 ₹ 38,447.5	11.1 3885.00	32.78	10 3,500	-1 -350	29 10,150
21 Nov	1810.80	98.75 ₹ 34,562.5	19.55 6842.50	33.87	6 2,100	2 700	30 10,500
20 Nov	1843.90	78.6 ₹ 27,510	1.3 455.00	32.30	43 15,050	9 3,150	27 9,450
19 Nov	1850.70	78.15 ₹ 27,352.5	-25.85 -9047.50	32.81	35 12,250	13 4,550	17 5,950
18 Nov	1800.30	104 ₹ 36,400	-36.05 -12617.50	-	0 0	1 350	0 0
17 Nov	1815.70	104 ₹ 36,400	-36.05 -12617.50	37.76	6 2,100	1 350	4 1,400
14 Nov	1738.60	140.05 ₹ 49,017.5	22.05 7717.50	-	0 0	2 700	0 0
13 Nov	1734.70	140.05 ₹ 49,017.5	22.05 7717.50	31.56	2 700	0 0	1 350
12 Nov	1786.30	118 ₹ 41,300	-1 -350.00	-	0 0	0 0	0 0
11 Nov	1796.40	118 ₹ 41,300	-1 -350.00	-	0 0	-1 -350	0 0
10 Nov	1798.50	118 ₹ 41,300	-1 -350.00	37.18	1 350	0 0	2 700
7 Nov	1783.80	119 ₹ 41,650	-16.1 -5635.00	34.29	1 350	0 0	1 350
6 Nov	1757.40	135.1 ₹ 47,285	-41.55 -14542.50	33.47	2 700	1 350	1 350
4 Nov	1823.10	176.65 ₹ 61,827.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1810.20	176.65 ₹ 61,827.5	0 0.00	-	0 0	0 0	0 0
31 Oct	1785.40	176.65 ₹ 61,827.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1844.50	176.65 ₹ 61,827.5	0 0.00	0.53	0 0	0 0	0 0

For Pb Fintech Limited - strike price 1860 expiring on 30DEC2025

Delta for 1860 PE is -0.39

Historical price for 1860 PE is as follows

On 5 Dec POLICYBZR was trading at 1880.30. The strike last trading price was 42.65, which was -12.5 lower than the previous day. The implied volatity was 29.66, the open interest changed by 77 which increased total open position to 327

On 4 Dec POLICYBZR was trading at 1854.30. The strike last trading price was 56.15, which was -5.3 lower than the previous day. The implied volatity was 28.17, the open interest changed by 36 which increased total open position to 250

On 3 Dec POLICYBZR was trading at 1839.10. The strike last trading price was 60.35, which was 12 higher than the previous day. The implied volatity was 28.58, the open interest changed by -35 which decreased total open position to 216

On 2 Dec POLICYBZR was trading at 1866.30. The strike last trading price was 48.65, which was -2.6 lower than the previous day. The implied volatity was 27.32, the open interest changed by 49 which increased total open position to 248

On 1 Dec POLICYBZR was trading at 1863.60. The strike last trading price was 49, which was -29.35 lower than the previous day. The implied volatity was 29.40, the open interest changed by 141 which increased total open position to 177

On 28 Nov POLICYBZR was trading at 1818.90. The strike last trading price was 78.35, which was -4.6 lower than the previous day. The implied volatity was 29.13, the open interest changed by 3 which increased total open position to 35

On 27 Nov POLICYBZR was trading at 1808.70. The strike last trading price was 82.95, which was -33.75 lower than the previous day. The implied volatity was 29.66, the open interest changed by 3 which increased total open position to 33

On 26 Nov POLICYBZR was trading at 1787.10. The strike last trading price was 111.55, which was 6.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov POLICYBZR was trading at 1765.90. The strike last trading price was 111.55, which was 6.7 higher than the previous day. The implied volatity was 30.61, the open interest changed by 2 which increased total open position to 31

On 24 Nov POLICYBZR was trading at 1781.30. The strike last trading price was 109.85, which was 11.1 higher than the previous day. The implied volatity was 32.78, the open interest changed by -1 which decreased total open position to 29

On 21 Nov POLICYBZR was trading at 1810.80. The strike last trading price was 98.75, which was 19.55 higher than the previous day. The implied volatity was 33.87, the open interest changed by 2 which increased total open position to 30

On 20 Nov POLICYBZR was trading at 1843.90. The strike last trading price was 78.6, which was 1.3 higher than the previous day. The implied volatity was 32.30, the open interest changed by 9 which increased total open position to 27

On 19 Nov POLICYBZR was trading at 1850.70. The strike last trading price was 78.15, which was -25.85 lower than the previous day. The implied volatity was 32.81, the open interest changed by 13 which increased total open position to 17

On 18 Nov POLICYBZR was trading at 1800.30. The strike last trading price was 104, which was -36.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov POLICYBZR was trading at 1815.70. The strike last trading price was 104, which was -36.05 lower than the previous day. The implied volatity was 37.76, the open interest changed by 1 which increased total open position to 4

On 14 Nov POLICYBZR was trading at 1738.60. The strike last trading price was 140.05, which was 22.05 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 13 Nov POLICYBZR was trading at 1734.70. The strike last trading price was 140.05, which was 22.05 higher than the previous day. The implied volatity was 31.56, the open interest changed by 0 which decreased total open position to 1

On 12 Nov POLICYBZR was trading at 1786.30. The strike last trading price was 118, which was -1 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 118, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 10 Nov POLICYBZR was trading at 1798.50. The strike last trading price was 118, which was -1 lower than the previous day. The implied volatity was 37.18, the open interest changed by 0 which decreased total open position to 2

On 7 Nov POLICYBZR was trading at 1783.80. The strike last trading price was 119, which was -16.1 lower than the previous day. The implied volatity was 34.29, the open interest changed by 0 which decreased total open position to 1

On 6 Nov POLICYBZR was trading at 1757.40. The strike last trading price was 135.1, which was -41.55 lower than the previous day. The implied volatity was 33.47, the open interest changed by 1 which increased total open position to 1

On 4 Nov POLICYBZR was trading at 1823.10. The strike last trading price was 176.65, 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 176.65, 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 176.65, 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 176.65, which was 0 lower than the previous day. The implied volatity was 0.53, 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