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 1900 CE
Delta: 0.08 Vega: 0.56 Theta: -0.58 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1690.80	4.65 ₹ 1,627.5	-0.85 -297.50	35.36	471 1,64,850	19 6,650	1,083 3,79,050
8 Jan	1693.90	5.1 ₹ 1,785	-2.25 -787.50	34.96	1,059 3,70,650	-111 -38,850	1,063 3,72,050
7 Jan	1719.50	7.15 ₹ 2,502.5	-3.2 -1120.00	33.03	722 2,52,700	186 65,100	1,175 4,11,250
6 Jan	1743.80	10.4 ₹ 3,640	-3.95 -1382.50	32.30	1,128 3,94,800	270 94,500	988 3,45,800
5 Jan	1772.00	13.95 ₹ 4,882.5	-4.25 -1487.50	29.75	1,377 4,81,950	176 61,600	875 3,06,250
2 Jan	1781.80	18.2 ₹ 6,370	-8.55 -2992.50	28.36	984 3,44,400	76 26,600	703 2,46,050
1 Jan	1805.80	25.5 ₹ 8,925	-7.5 -2625.00	29.47	1,540 5,39,000	108 37,800	619 2,16,650
31 Dec	1825.60	33 ₹ 11,550	-14 -4900.00	28.11	2,053 7,18,550	194 67,900	510 1,78,500
30 Dec	1858.90	46.4 ₹ 16,240	-22.85 -7997.50	27.74	974 3,40,900	60 21,000	328 1,14,800
29 Dec	1902.50	67.8 ₹ 23,730	-9.05 -3167.50	28.72	257 89,950	47 16,450	261 91,350
26 Dec	1909.40	76.5 ₹ 26,775	-7.45 -2607.50	27.82	69 24,150	11 3,850	214 74,900
24 Dec	1916.30	83.35 ₹ 29,172.5	-1.5 -525.00	28.19	125 43,750	-1 -350	203 71,050
23 Dec	1914.00	86.5 ₹ 30,275	20.3 7105.00	29.16	868 3,03,800	-38 -13,300	205 71,750
22 Dec	1882.10	65 ₹ 22,750	-2.15 -752.50	28.32	79 27,650	5 1,750	243 85,050
19 Dec	1888.90	52.7 ₹ 18,445	-1.2 -420.00	20.38	228 79,800	61 21,350	240 84,000
18 Dec	1834.40	55.45 ₹ 19,407.5	21.3 7455.00	30.81	81 28,350	5 1,750	179 62,650
17 Dec	1765.00	34.95 ₹ 12,232.5	-17.3 -6055.00	31.94	158 55,300	28 9,800	173 60,550
16 Dec	1820.50	48.6 ₹ 17,010	-56.4 -19740.00	28.80	131 45,850	40 14,000	143 50,050
15 Dec	1926.40	105 ₹ 36,750	-10.7 -3745.00	30.73	27 9,450	-1 -350	103 36,050
12 Dec	1925.30	115.7 ₹ 40,495	11.5 4025.00	33.62	20 7,000	-14 -4,900	105 36,750
11 Dec	1948.10	104.2 ₹ 36,470	0.9 315.00	23.79	3 1,050	0 0	118 41,300
10 Dec	1922.90	103.3 ₹ 36,155	-13.4 -4690.00	28.52	10 3,500	2 700	117 40,950
9 Dec	1957.30	116.7 ₹ 40,845	12.45 4357.50	22.80	17 5,950	1 350	115 40,250
8 Dec	1913.90	104.25 ₹ 36,487.5	7.65 2677.50	29.99	34 11,900	15 5,250	116 40,600
5 Dec	1893.80	97.1 ₹ 33,985	18.6 6510.00	29.25	22 7,700	5 1,750	101 35,350
4 Dec	1854.30	78.5 ₹ 27,475	12.5 4375.00	31.48	78 27,300	4 1,400	97 33,950
3 Dec	1839.10	66 ₹ 23,100	-19.2 -6720.00	28.13	81 28,350	44 15,400	90 31,500
2 Dec	1866.30	85.2 ₹ 29,820	-2.6 -910.00	30.93	10 3,500	3 1,050	47 16,450
1 Dec	1863.60	88.25 ₹ 30,887.5	22.35 7822.50	29.69	39 13,650	12 4,200	43 15,050
28 Nov	1818.90	65.9 ₹ 23,065	0.55 192.50	30.20	8 2,800	5 1,750	30 10,500

27 Nov	1808.70	65.35 ₹ 22,872.5	3.9 1365.00	30.58	21 7,350	11 3,850	25 8,750
26 Nov	1787.10	61.45 ₹ 21,507.5	-31.75 -11112.50	32.04	16 5,600	13 4,550	13 4,550

For Pb Fintech Limited - strike price 1900 expiring on 27JAN2026

Delta for 1900 CE is 0.08

Historical price for 1900 CE is as follows

On 9 Jan POLICYBZR was trading at 1690.80. The strike last trading price was 4.65, which was -0.85 lower than the previous day. The implied volatity was 35.36, the open interest changed by 19 which increased total open position to 1083

On 8 Jan POLICYBZR was trading at 1693.90. The strike last trading price was 5.1, which was -2.25 lower than the previous day. The implied volatity was 34.96, the open interest changed by -111 which decreased total open position to 1063

On 7 Jan POLICYBZR was trading at 1719.50. The strike last trading price was 7.15, which was -3.2 lower than the previous day. The implied volatity was 33.03, the open interest changed by 186 which increased total open position to 1175

On 6 Jan POLICYBZR was trading at 1743.80. The strike last trading price was 10.4, which was -3.95 lower than the previous day. The implied volatity was 32.30, the open interest changed by 270 which increased total open position to 988

On 5 Jan POLICYBZR was trading at 1772.00. The strike last trading price was 13.95, which was -4.25 lower than the previous day. The implied volatity was 29.75, the open interest changed by 176 which increased total open position to 875

On 2 Jan POLICYBZR was trading at 1781.80. The strike last trading price was 18.2, which was -8.55 lower than the previous day. The implied volatity was 28.36, the open interest changed by 76 which increased total open position to 703

On 1 Jan POLICYBZR was trading at 1805.80. The strike last trading price was 25.5, which was -7.5 lower than the previous day. The implied volatity was 29.47, the open interest changed by 108 which increased total open position to 619

On 31 Dec POLICYBZR was trading at 1825.60. The strike last trading price was 33, which was -14 lower than the previous day. The implied volatity was 28.11, the open interest changed by 194 which increased total open position to 510

On 30 Dec POLICYBZR was trading at 1858.90. The strike last trading price was 46.4, which was -22.85 lower than the previous day. The implied volatity was 27.74, the open interest changed by 60 which increased total open position to 328

On 29 Dec POLICYBZR was trading at 1902.50. The strike last trading price was 67.8, which was -9.05 lower than the previous day. The implied volatity was 28.72, the open interest changed by 47 which increased total open position to 261

On 26 Dec POLICYBZR was trading at 1909.40. The strike last trading price was 76.5, which was -7.45 lower than the previous day. The implied volatity was 27.82, the open interest changed by 11 which increased total open position to 214

On 24 Dec POLICYBZR was trading at 1916.30. The strike last trading price was 83.35, which was -1.5 lower than the previous day. The implied volatity was 28.19, the open interest changed by -1 which decreased total open position to 203

On 23 Dec POLICYBZR was trading at 1914.00. The strike last trading price was 86.5, which was 20.3 higher than the previous day. The implied volatity was 29.16, the open interest changed by -38 which decreased total open position to 205

On 22 Dec POLICYBZR was trading at 1882.10. The strike last trading price was 65, which was -2.15 lower than the previous day. The implied volatity was 28.32, the open interest changed by 5 which increased total open position to 243

On 19 Dec POLICYBZR was trading at 1888.90. The strike last trading price was 52.7, which was -1.2 lower than the previous day. The implied volatity was 20.38, the open interest changed by 61 which increased total open position to 240

On 18 Dec POLICYBZR was trading at 1834.40. The strike last trading price was 55.45, which was 21.3 higher than the previous day. The implied volatity was 30.81, the open interest changed by 5 which increased total open position to 179

On 17 Dec POLICYBZR was trading at 1765.00. The strike last trading price was 34.95, which was -17.3 lower than the previous day. The implied volatity was 31.94, the open interest changed by 28 which increased total open position to 173

On 16 Dec POLICYBZR was trading at 1820.50. The strike last trading price was 48.6, which was -56.4 lower than the previous day. The implied volatity was 28.80, the open interest changed by 40 which increased total open position to 143

On 15 Dec POLICYBZR was trading at 1926.40. The strike last trading price was 105, which was -10.7 lower than the previous day. The implied volatity was 30.73, the open interest changed by -1 which decreased total open position to 103

On 12 Dec POLICYBZR was trading at 1925.30. The strike last trading price was 115.7, which was 11.5 higher than the previous day. The implied volatity was 33.62, the open interest changed by -14 which decreased total open position to 105

On 11 Dec POLICYBZR was trading at 1948.10. The strike last trading price was 104.2, which was 0.9 higher than the previous day. The implied volatity was 23.79, the open interest changed by 0 which decreased total open position to 118

On 10 Dec POLICYBZR was trading at 1922.90. The strike last trading price was 103.3, which was -13.4 lower than the previous day. The implied volatity was 28.52, the open interest changed by 2 which increased total open position to 117

On 9 Dec POLICYBZR was trading at 1957.30. The strike last trading price was 116.7, which was 12.45 higher than the previous day. The implied volatity was 22.80, the open interest changed by 1 which increased total open position to 115

On 8 Dec POLICYBZR was trading at 1913.90. The strike last trading price was 104.25, which was 7.65 higher than the previous day. The implied volatity was 29.99, the open interest changed by 15 which increased total open position to 116

On 5 Dec POLICYBZR was trading at 1893.80. The strike last trading price was 97.1, which was 18.6 higher than the previous day. The implied volatity was 29.25, the open interest changed by 5 which increased total open position to 101

On 4 Dec POLICYBZR was trading at 1854.30. The strike last trading price was 78.5, which was 12.5 higher than the previous day. The implied volatity was 31.48, the open interest changed by 4 which increased total open position to 97

On 3 Dec POLICYBZR was trading at 1839.10. The strike last trading price was 66, which was -19.2 lower than the previous day. The implied volatity was 28.13, the open interest changed by 44 which increased total open position to 90

On 2 Dec POLICYBZR was trading at 1866.30. The strike last trading price was 85.2, which was -2.6 lower than the previous day. The implied volatity was 30.93, the open interest changed by 3 which increased total open position to 47

On 1 Dec POLICYBZR was trading at 1863.60. The strike last trading price was 88.25, which was 22.35 higher than the previous day. The implied volatity was 29.69, the open interest changed by 12 which increased total open position to 43

On 28 Nov POLICYBZR was trading at 1818.90. The strike last trading price was 65.9, which was 0.55 higher than the previous day. The implied volatity was 30.20, the open interest changed by 5 which increased total open position to 30

On 27 Nov POLICYBZR was trading at 1808.70. The strike last trading price was 65.35, which was 3.9 higher than the previous day. The implied volatity was 30.58, the open interest changed by 11 which increased total open position to 25

On 26 Nov POLICYBZR was trading at 1787.10. The strike last trading price was 61.45, which was -31.75 lower than the previous day. The implied volatity was 32.04, the open interest changed by 13 which increased total open position to 13

POLICYBZR 27JAN2026 1900 PE
Delta: -0.99 Vega: 0.13 Theta: 0.43 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1690.80	203.25 ₹ 71,137.5	-1.75 -612.50	22.84	8 2,800	0 0	152 53,200
8 Jan	1693.90	205 ₹ 71,750	22 7700.00	32.76	20 7,000	15 5,250	151 52,850
7 Jan	1719.50	183 ₹ 64,050	46.2 16170.00	36.31	4 1,400	0 0	136 47,600
6 Jan	1743.80	135.05 ₹ 47,267.5	11.35 3972.50	-	0 0	0 0	136 47,600
5 Jan	1772.00	135.05 ₹ 47,267.5	11.35 3972.50	32.70	40 14,000	5 1,750	135 47,250
2 Jan	1781.80	124.6 ₹ 43,610	18.6 6510.00	32.12	51 17,850	-5 -1,750	130 45,500
1 Jan	1805.80	105.25 ₹ 36,837.5	10.8 3780.00	27.30	149 52,150	-9 -3,150	136 47,600
31 Dec	1825.60	94.65 ₹ 33,127.5	19.55 6842.50	31.12	268 93,800	-40 -14,000	144 50,400
30 Dec	1858.90	72.55 ₹ 25,392.5	15.95 5582.50	29.00	1,341 4,69,350	33 11,550	185 64,750
29 Dec	1902.50	57.05 ₹ 19,967.5	4.05 1417.50	29.80	244 85,400	10 3,500	153 53,550
26 Dec	1909.40	52 ₹ 18,200	0.05 17.50	28.76	145 50,750	29 10,150	143 50,050
24 Dec	1916.30	51 ₹ 17,850	-5.05 -1767.50	28.75	115 40,250	1 350	112 39,200
23 Dec	1914.00	55.35 ₹ 19,372.5	-20.65 -7227.50	30.24	187 65,450	56 19,600	113 39,550
22 Dec	1882.10	76 ₹ 26,600	3.9 1365.00	31.57	31 10,850	4 1,400	58 20,300
19 Dec	1888.90	71.4 ₹ 24,990	-35.6 -12460.00	30.16	41 14,350	19 6,650	53 18,550
18 Dec	1834.40	107 ₹ 37,450	-42.85 -14997.50	33.85	15 5,250	4 1,400	34 11,900
17 Dec	1765.00	149.85 ₹ 52,447.5	34.65 12127.50	34.38	26 9,100	15 5,250	31 10,850
16 Dec	1820.50	115.2 ₹ 40,320	41.2 14420.00	34.32	9 3,150	-2 -700	14 4,900
15 Dec	1926.40	74 ₹ 25,900	4 1400.00	36.61	8 2,800	5 1,750	15 5,250
12 Dec	1925.30	70 ₹ 24,500	5 1750.00	34.99	5 1,750	2 700	11 3,850
11 Dec	1948.10	65 ₹ 22,750	-6.95 -2432.50	34.75	1 350	0 0	9 3,150
10 Dec	1922.90	71.95 ₹ 25,182.5	8.95 3132.50	33.77	1 350	0 0	8 2,800
9 Dec	1957.30	63 ₹ 22,050	-12 -4200.00	35.92	10 3,500	6 2,100	7 2,450
8 Dec	1913.90	75 ₹ 26,250	-15 -5250.00	33.23	1 350	0 0	2 700
5 Dec	1893.80	90 ₹ 31,500	-9 -3150.00	35.23	1 350	0 0	1 350
4 Dec	1854.30	99 ₹ 34,650	-108.45 -37957.50	29.94	1 350	0 0	0 0
3 Dec	1839.10	207.45 ₹ 72,607.5	0 0.00	-	0 0	0 0	0 0
2 Dec	1866.30	207.45 ₹ 72,607.5	0 0.00	-	0 0	0 0	0 0
1 Dec	1863.60	207.45 ₹ 72,607.5	0 0.00	-	0 0	0 0	0 0
28 Nov	1818.90	207.45 ₹ 72,607.5	0 0.00	-	0 0	0 0	0 0
27 Nov	1808.70	207.45 ₹ 72,607.5	0 0.00	-	0 0	0 0	0 0
26 Nov	1787.10	207.45 ₹ 72,607.5	0 0.00	-	0 0	0 0	0 0

For Pb Fintech Limited - strike price 1900 expiring on 27JAN2026

Delta for 1900 PE is -0.99

Historical price for 1900 PE is as follows

On 9 Jan POLICYBZR was trading at 1690.80. The strike last trading price was 203.25, which was -1.75 lower than the previous day. The implied volatity was 22.84, the open interest changed by 0 which decreased total open position to 152

On 8 Jan POLICYBZR was trading at 1693.90. The strike last trading price was 205, which was 22 higher than the previous day. The implied volatity was 32.76, the open interest changed by 15 which increased total open position to 151

On 7 Jan POLICYBZR was trading at 1719.50. The strike last trading price was 183, which was 46.2 higher than the previous day. The implied volatity was 36.31, the open interest changed by 0 which decreased total open position to 136

On 6 Jan POLICYBZR was trading at 1743.80. The strike last trading price was 135.05, which was 11.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 136

On 5 Jan POLICYBZR was trading at 1772.00. The strike last trading price was 135.05, which was 11.35 higher than the previous day. The implied volatity was 32.70, the open interest changed by 5 which increased total open position to 135

On 2 Jan POLICYBZR was trading at 1781.80. The strike last trading price was 124.6, which was 18.6 higher than the previous day. The implied volatity was 32.12, the open interest changed by -5 which decreased total open position to 130

On 1 Jan POLICYBZR was trading at 1805.80. The strike last trading price was 105.25, which was 10.8 higher than the previous day. The implied volatity was 27.30, the open interest changed by -9 which decreased total open position to 136

On 31 Dec POLICYBZR was trading at 1825.60. The strike last trading price was 94.65, which was 19.55 higher than the previous day. The implied volatity was 31.12, the open interest changed by -40 which decreased total open position to 144

On 30 Dec POLICYBZR was trading at 1858.90. The strike last trading price was 72.55, which was 15.95 higher than the previous day. The implied volatity was 29.00, the open interest changed by 33 which increased total open position to 185

On 29 Dec POLICYBZR was trading at 1902.50. The strike last trading price was 57.05, which was 4.05 higher than the previous day. The implied volatity was 29.80, the open interest changed by 10 which increased total open position to 153

On 26 Dec POLICYBZR was trading at 1909.40. The strike last trading price was 52, which was 0.05 higher than the previous day. The implied volatity was 28.76, the open interest changed by 29 which increased total open position to 143

On 24 Dec POLICYBZR was trading at 1916.30. The strike last trading price was 51, which was -5.05 lower than the previous day. The implied volatity was 28.75, the open interest changed by 1 which increased total open position to 112

On 23 Dec POLICYBZR was trading at 1914.00. The strike last trading price was 55.35, which was -20.65 lower than the previous day. The implied volatity was 30.24, the open interest changed by 56 which increased total open position to 113

On 22 Dec POLICYBZR was trading at 1882.10. The strike last trading price was 76, which was 3.9 higher than the previous day. The implied volatity was 31.57, the open interest changed by 4 which increased total open position to 58

On 19 Dec POLICYBZR was trading at 1888.90. The strike last trading price was 71.4, which was -35.6 lower than the previous day. The implied volatity was 30.16, the open interest changed by 19 which increased total open position to 53

On 18 Dec POLICYBZR was trading at 1834.40. The strike last trading price was 107, which was -42.85 lower than the previous day. The implied volatity was 33.85, the open interest changed by 4 which increased total open position to 34

On 17 Dec POLICYBZR was trading at 1765.00. The strike last trading price was 149.85, which was 34.65 higher than the previous day. The implied volatity was 34.38, the open interest changed by 15 which increased total open position to 31

On 16 Dec POLICYBZR was trading at 1820.50. The strike last trading price was 115.2, which was 41.2 higher than the previous day. The implied volatity was 34.32, the open interest changed by -2 which decreased total open position to 14

On 15 Dec POLICYBZR was trading at 1926.40. The strike last trading price was 74, which was 4 higher than the previous day. The implied volatity was 36.61, the open interest changed by 5 which increased total open position to 15

On 12 Dec POLICYBZR was trading at 1925.30. The strike last trading price was 70, which was 5 higher than the previous day. The implied volatity was 34.99, the open interest changed by 2 which increased total open position to 11

On 11 Dec POLICYBZR was trading at 1948.10. The strike last trading price was 65, which was -6.95 lower than the previous day. The implied volatity was 34.75, the open interest changed by 0 which decreased total open position to 9

On 10 Dec POLICYBZR was trading at 1922.90. The strike last trading price was 71.95, which was 8.95 higher than the previous day. The implied volatity was 33.77, the open interest changed by 0 which decreased total open position to 8

On 9 Dec POLICYBZR was trading at 1957.30. The strike last trading price was 63, which was -12 lower than the previous day. The implied volatity was 35.92, the open interest changed by 6 which increased total open position to 7

On 8 Dec POLICYBZR was trading at 1913.90. The strike last trading price was 75, which was -15 lower than the previous day. The implied volatity was 33.23, the open interest changed by 0 which decreased total open position to 2

On 5 Dec POLICYBZR was trading at 1893.80. The strike last trading price was 90, which was -9 lower than the previous day. The implied volatity was 35.23, the open interest changed by 0 which decreased total open position to 1

On 4 Dec POLICYBZR was trading at 1854.30. The strike last trading price was 99, which was -108.45 lower than the previous day. The implied volatity was 29.94, 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 207.45, 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 207.45, 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 207.45, 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 28 Nov POLICYBZR was trading at 1818.90. The strike last trading price was 207.45, 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 207.45, 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 26 Nov POLICYBZR was trading at 1787.10. The strike last trading price was 207.45, 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

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