POLICYBZR
Pb Fintech Limited
Historical option data for POLICYBZR
20 Feb 2026 04:13 PM IST
| POLICYBZR 24-FEB-2026 1900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1513.60 | 0.1 | 0 | - | 84 | -37 | 100 | |||||||||
| 19 Feb | 1465.40 | 0.1 | 0 | - | 26 | -21 | 138 | |||||||||
| 18 Feb | 1502.00 | 0.1 | -0.1 | - | 50 | -28 | 160 | |||||||||
| 17 Feb | 1494.10 | 0.15 | -0.35 | - | 62 | -31 | 188 | |||||||||
| 16 Feb | 1502.90 | 0.45 | -0.6 | - | 106 | -24 | 221 | |||||||||
| 13 Feb | 1523.80 | 1.05 | -0.3 | 55.52 | 31 | -15 | 245 | |||||||||
| 12 Feb | 1553.60 | 1.25 | -0.05 | 54.79 | 71 | -35 | 261 | |||||||||
| 11 Feb | 1554.60 | 1.3 | -0.2 | 51.99 | 60 | -1 | 302 | |||||||||
| 10 Feb | 1504.60 | 1.65 | -0.25 | 56.32 | 137 | -6 | 303 | |||||||||
| 9 Feb | 1532.10 | 1.85 | 0.2 | 54.01 | 75 | 35 | 309 | |||||||||
| 6 Feb | 1504.90 | 1.75 | -1.7 | 55.64 | 251 | -5 | 273 | |||||||||
| 5 Feb | 1552.80 | 3.65 | 1.8 | 51.99 | 744 | 140 | 275 | |||||||||
| 4 Feb | 1439.90 | 1.85 | -0.25 | 55.08 | 147 | -6 | 134 | |||||||||
| 3 Feb | 1462.10 | 2.05 | -1.85 | 55.15 | 190 | -26 | 139 | |||||||||
| 2 Feb | 1563.30 | 4 | -3.7 | 48.89 | 411 | 23 | 158 | |||||||||
| 1 Feb | 1619.10 | 7.75 | -3.55 | 43.99 | 67 | 11 | 135 | |||||||||
| 30 Jan | 1654.50 | 11 | 0.6 | 42.87 | 135 | 1 | 123 | |||||||||
| 29 Jan | 1645.20 | 10.1 | -1.8 | 42.9 | 46 | 19 | 123 | |||||||||
| 28 Jan | 1653.10 | 11.8 | 1.45 | 41.78 | 73 | 23 | 104 | |||||||||
| 27 Jan | 1629.80 | 11.25 | -0.25 | 44.96 | 145 | 17 | 81 | |||||||||
| 23 Jan | 1673.90 | 17.5 | -3.25 | 34.66 | 123 | 28 | 63 | |||||||||
| 22 Jan | 1714.60 | 21.45 | -15.05 | 36.13 | 38 | 34 | 34 | |||||||||
| 21 Jan | 1663.70 | 36.5 | -88.2 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 1659.20 | 36.5 | -88.2 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 1681.40 | 36.5 | -88.2 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 16 Jan | 1620.00 | 36.5 | -88.2 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 1648.50 | 36.5 | -88.2 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 1638.30 | 36.5 | -88.2 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1675.50 | 36.5 | -88.2 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 1690.80 | 36.5 | -88.2 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 1693.90 | 36.5 | -88.2 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1719.50 | 36.5 | -88.2 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1743.80 | 36.5 | -88.2 | 32.91 | 2 | 1 | 1 | |||||||||
| 5 Jan | 1772.00 | 124.7 | 0 | 3.92 | 0 | 0 | 0 | |||||||||
| 2 Jan | 1781.80 | 124.7 | 0 | 3.32 | 0 | 0 | 0 | |||||||||
| 1 Jan | 1805.80 | 124.7 | 0 | 2.76 | 0 | 0 | 0 | |||||||||
| 31 Dec | 1825.60 | 124.7 | - | - | 0 | 0 | 0 | |||||||||
For Pb Fintech Limited - strike price 1900 expiring on 24FEB2026
Delta for 1900 CE is -
Historical price for 1900 CE is as follows
On 20 Feb POLICYBZR was trading at 1513.60. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -37 which decreased total open position to 100
On 19 Feb POLICYBZR was trading at 1465.40. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 138
On 18 Feb POLICYBZR was trading at 1502.00. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 160
On 17 Feb POLICYBZR was trading at 1494.10. The strike last trading price was 0.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 188
On 16 Feb POLICYBZR was trading at 1502.90. The strike last trading price was 0.45, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 221
On 13 Feb POLICYBZR was trading at 1523.80. The strike last trading price was 1.05, which was -0.3 lower than the previous day. The implied volatity was 55.52, the open interest changed by -15 which decreased total open position to 245
On 12 Feb POLICYBZR was trading at 1553.60. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was 54.79, the open interest changed by -35 which decreased total open position to 261
On 11 Feb POLICYBZR was trading at 1554.60. The strike last trading price was 1.3, which was -0.2 lower than the previous day. The implied volatity was 51.99, the open interest changed by -1 which decreased total open position to 302
On 10 Feb POLICYBZR was trading at 1504.60. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was 56.32, the open interest changed by -6 which decreased total open position to 303
On 9 Feb POLICYBZR was trading at 1532.10. The strike last trading price was 1.85, which was 0.2 higher than the previous day. The implied volatity was 54.01, the open interest changed by 35 which increased total open position to 309
On 6 Feb POLICYBZR was trading at 1504.90. The strike last trading price was 1.75, which was -1.7 lower than the previous day. The implied volatity was 55.64, the open interest changed by -5 which decreased total open position to 273
On 5 Feb POLICYBZR was trading at 1552.80. The strike last trading price was 3.65, which was 1.8 higher than the previous day. The implied volatity was 51.99, the open interest changed by 140 which increased total open position to 275
On 4 Feb POLICYBZR was trading at 1439.90. The strike last trading price was 1.85, which was -0.25 lower than the previous day. The implied volatity was 55.08, the open interest changed by -6 which decreased total open position to 134
On 3 Feb POLICYBZR was trading at 1462.10. The strike last trading price was 2.05, which was -1.85 lower than the previous day. The implied volatity was 55.15, the open interest changed by -26 which decreased total open position to 139
On 2 Feb POLICYBZR was trading at 1563.30. The strike last trading price was 4, which was -3.7 lower than the previous day. The implied volatity was 48.89, the open interest changed by 23 which increased total open position to 158
On 1 Feb POLICYBZR was trading at 1619.10. The strike last trading price was 7.75, which was -3.55 lower than the previous day. The implied volatity was 43.99, the open interest changed by 11 which increased total open position to 135
On 30 Jan POLICYBZR was trading at 1654.50. The strike last trading price was 11, which was 0.6 higher than the previous day. The implied volatity was 42.87, the open interest changed by 1 which increased total open position to 123
On 29 Jan POLICYBZR was trading at 1645.20. The strike last trading price was 10.1, which was -1.8 lower than the previous day. The implied volatity was 42.9, the open interest changed by 19 which increased total open position to 123
On 28 Jan POLICYBZR was trading at 1653.10. The strike last trading price was 11.8, which was 1.45 higher than the previous day. The implied volatity was 41.78, the open interest changed by 23 which increased total open position to 104
On 27 Jan POLICYBZR was trading at 1629.80. The strike last trading price was 11.25, which was -0.25 lower than the previous day. The implied volatity was 44.96, the open interest changed by 17 which increased total open position to 81
On 23 Jan POLICYBZR was trading at 1673.90. The strike last trading price was 17.5, which was -3.25 lower than the previous day. The implied volatity was 34.66, the open interest changed by 28 which increased total open position to 63
On 22 Jan POLICYBZR was trading at 1714.60. The strike last trading price was 21.45, which was -15.05 lower than the previous day. The implied volatity was 36.13, the open interest changed by 34 which increased total open position to 34
On 21 Jan POLICYBZR was trading at 1663.70. The strike last trading price was 36.5, which was -88.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jan POLICYBZR was trading at 1659.20. The strike last trading price was 36.5, which was -88.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jan POLICYBZR was trading at 1681.40. The strike last trading price was 36.5, which was -88.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan POLICYBZR was trading at 1620.00. The strike last trading price was 36.5, which was -88.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan POLICYBZR was trading at 1648.50. The strike last trading price was 36.5, which was -88.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan POLICYBZR was trading at 1638.30. The strike last trading price was 36.5, which was -88.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan POLICYBZR was trading at 1675.50. The strike last trading price was 36.5, which was -88.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan POLICYBZR was trading at 1690.80. The strike last trading price was 36.5, which was -88.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan POLICYBZR was trading at 1693.90. The strike last trading price was 36.5, which was -88.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan POLICYBZR was trading at 1719.50. The strike last trading price was 36.5, which was -88.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan POLICYBZR was trading at 1743.80. The strike last trading price was 36.5, which was -88.2 lower than the previous day. The implied volatity was 32.91, the open interest changed by 1 which increased total open position to 1
On 5 Jan POLICYBZR was trading at 1772.00. The strike last trading price was 124.7, which was 0 lower than the previous day. The implied volatity was 3.92, the open interest changed by 0 which decreased total open position to 0
On 2 Jan POLICYBZR was trading at 1781.80. The strike last trading price was 124.7, which was 0 lower than the previous day. The implied volatity was 3.32, the open interest changed by 0 which decreased total open position to 0
On 1 Jan POLICYBZR was trading at 1805.80. The strike last trading price was 124.7, which was 0 lower than the previous day. The implied volatity was 2.76, the open interest changed by 0 which decreased total open position to 0
On 31 Dec POLICYBZR was trading at 1825.60. The strike last trading price was 124.7, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| POLICYBZR 24FEB2026 1900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1513.60 | 400 | -66 | - | 3 | -1 | 7 |
| 19 Feb | 1465.40 | 466 | 211.45 | - | 0 | 0 | 8 |
| 18 Feb | 1502.00 | 466 | 211.45 | - | 0 | 0 | 8 |
| 17 Feb | 1494.10 | 466 | 211.45 | - | 0 | 0 | 8 |
| 16 Feb | 1502.90 | 466 | 211.45 | - | 0 | 0 | 8 |
| 13 Feb | 1523.80 | 466 | 211.45 | - | 0 | 0 | 8 |
| 12 Feb | 1553.60 | 466 | 211.45 | - | 0 | 0 | 8 |
| 11 Feb | 1554.60 | 466 | 211.45 | - | 0 | 0 | 8 |
| 10 Feb | 1504.60 | 466 | 211.45 | - | 0 | 0 | 8 |
| 9 Feb | 1532.10 | 466 | 211.45 | - | 0 | 0 | 8 |
| 6 Feb | 1504.90 | 466 | 211.45 | - | 0 | 0 | 8 |
| 5 Feb | 1552.80 | 466 | 211.45 | - | 0 | 0 | 8 |
| 4 Feb | 1439.90 | 466 | 211.45 | 49.36 | 6 | 0 | 12 |
| 3 Feb | 1462.10 | 254.55 | -17.45 | - | 0 | 0 | 12 |
| 2 Feb | 1563.30 | 254.55 | -17.45 | - | 0 | 0 | 12 |
| 1 Feb | 1619.10 | 254.55 | -17.45 | - | 0 | 0 | 12 |
| 30 Jan | 1654.50 | 254.55 | -17.45 | - | 0 | 0 | 12 |
| 29 Jan | 1645.20 | 254.55 | -17.45 | - | 0 | 0 | 0 |
| 28 Jan | 1653.10 | 254.55 | -17.45 | 48.29 | 1 | 0 | 12 |
| 27 Jan | 1629.80 | 272 | 45.3 | 31.9 | 0 | 0 | 11 |
| 23 Jan | 1673.90 | 226.7 | 29.7 | 57.74 | 1 | 0 | 11 |
| 22 Jan | 1714.60 | 197 | -55 | 42.11 | 5 | 3 | 9 |
| 21 Jan | 1663.70 | 252 | 103.75 | - | 0 | 0 | 6 |
| 20 Jan | 1659.20 | 252 | 103.75 | - | 0 | 0 | 6 |
| 19 Jan | 1681.40 | 252 | 103.75 | - | 0 | 0 | 6 |
| 16 Jan | 1620.00 | 252 | 103.75 | - | 0 | 0 | 6 |
| 14 Jan | 1648.50 | 252 | 103.75 | 38.49 | 6 | 4 | 4 |
| 13 Jan | 1638.30 | 148.25 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 1675.50 | 148.25 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 1690.80 | 148.25 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 1693.90 | 148.25 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 1719.50 | 148.25 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 1743.80 | 148.25 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 1772.00 | 148.25 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 1781.80 | 148.25 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 1805.80 | 148.25 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 1825.60 | 148.25 | - | - | 0 | 0 | 0 |
For Pb Fintech Limited - strike price 1900 expiring on 24FEB2026
Delta for 1900 PE is -
Historical price for 1900 PE is as follows
On 20 Feb POLICYBZR was trading at 1513.60. The strike last trading price was 400, which was -66 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 7
On 19 Feb POLICYBZR was trading at 1465.40. The strike last trading price was 466, which was 211.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 18 Feb POLICYBZR was trading at 1502.00. The strike last trading price was 466, which was 211.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 17 Feb POLICYBZR was trading at 1494.10. The strike last trading price was 466, which was 211.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 16 Feb POLICYBZR was trading at 1502.90. The strike last trading price was 466, which was 211.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 13 Feb POLICYBZR was trading at 1523.80. The strike last trading price was 466, which was 211.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 12 Feb POLICYBZR was trading at 1553.60. The strike last trading price was 466, which was 211.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 11 Feb POLICYBZR was trading at 1554.60. The strike last trading price was 466, which was 211.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 10 Feb POLICYBZR was trading at 1504.60. The strike last trading price was 466, which was 211.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 9 Feb POLICYBZR was trading at 1532.10. The strike last trading price was 466, which was 211.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 6 Feb POLICYBZR was trading at 1504.90. The strike last trading price was 466, which was 211.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 5 Feb POLICYBZR was trading at 1552.80. The strike last trading price was 466, which was 211.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 4 Feb POLICYBZR was trading at 1439.90. The strike last trading price was 466, which was 211.45 higher than the previous day. The implied volatity was 49.36, the open interest changed by 0 which decreased total open position to 12
On 3 Feb POLICYBZR was trading at 1462.10. The strike last trading price was 254.55, which was -17.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 2 Feb POLICYBZR was trading at 1563.30. The strike last trading price was 254.55, which was -17.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 1 Feb POLICYBZR was trading at 1619.10. The strike last trading price was 254.55, which was -17.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 30 Jan POLICYBZR was trading at 1654.50. The strike last trading price was 254.55, which was -17.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 29 Jan POLICYBZR was trading at 1645.20. The strike last trading price was 254.55, which was -17.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan POLICYBZR was trading at 1653.10. The strike last trading price was 254.55, which was -17.45 lower than the previous day. The implied volatity was 48.29, the open interest changed by 0 which decreased total open position to 12
On 27 Jan POLICYBZR was trading at 1629.80. The strike last trading price was 272, which was 45.3 higher than the previous day. The implied volatity was 31.9, the open interest changed by 0 which decreased total open position to 11
On 23 Jan POLICYBZR was trading at 1673.90. The strike last trading price was 226.7, which was 29.7 higher than the previous day. The implied volatity was 57.74, the open interest changed by 0 which decreased total open position to 11
On 22 Jan POLICYBZR was trading at 1714.60. The strike last trading price was 197, which was -55 lower than the previous day. The implied volatity was 42.11, the open interest changed by 3 which increased total open position to 9
On 21 Jan POLICYBZR was trading at 1663.70. The strike last trading price was 252, which was 103.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 20 Jan POLICYBZR was trading at 1659.20. The strike last trading price was 252, which was 103.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 19 Jan POLICYBZR was trading at 1681.40. The strike last trading price was 252, which was 103.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 16 Jan POLICYBZR was trading at 1620.00. The strike last trading price was 252, which was 103.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 14 Jan POLICYBZR was trading at 1648.50. The strike last trading price was 252, which was 103.75 higher than the previous day. The implied volatity was 38.49, the open interest changed by 4 which increased total open position to 4
On 13 Jan POLICYBZR was trading at 1638.30. The strike last trading price was 148.25, 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 Jan POLICYBZR was trading at 1675.50. The strike last trading price was 148.25, 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 Jan POLICYBZR was trading at 1690.80. The strike last trading price was 148.25, 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 Jan POLICYBZR was trading at 1693.90. The strike last trading price was 148.25, 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 Jan POLICYBZR was trading at 1719.50. The strike last trading price was 148.25, 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 Jan POLICYBZR was trading at 1743.80. The strike last trading price was 148.25, 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 Jan POLICYBZR was trading at 1772.00. The strike last trading price was 148.25, 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 Jan POLICYBZR was trading at 1781.80. The strike last trading price was 148.25, 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 Jan POLICYBZR was trading at 1805.80. The strike last trading price was 148.25, 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 Dec POLICYBZR was trading at 1825.60. The strike last trading price was 148.25, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
