POLICYBZR

Pb Fintech Limited

1957.3 +43.40 (2.27%)

L: 1873 H: 1964.2

Back to Option Chain

Historical option data for POLICYBZR
09 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 1900 CE
Delta: 0.76 Vega: 1.47 Theta: -1.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1957.30	88.75 ₹ 31,062.5	25.2 8820.00	23.33	3,749 13,12,150	-282 -98,700	972 3,40,200
8 Dec	1913.90	63.65 ₹ 22,277.5	8.8 3080.00	27.36	8,485 29,69,750	11 3,850	1,267 4,43,450
5 Dec	1893.80	55.15 ₹ 19,302.5	16.7 5845.00	25.04	4,366 15,28,100	134 46,900	1,256 4,39,600
4 Dec	1854.30	37.8 ₹ 13,230	5.45 1907.50	28.22	2,454 8,58,900	34 11,900	1,122 3,92,700
3 Dec	1839.10	32.9 ₹ 11,515	-12.9 -4515.00	26.10	1,026 3,59,100	13 4,550	1,096 3,83,600

2 Dec	1866.30	44.9 ₹ 15,715	-2.95 -1032.50	27.20	1,632 5,71,200	56 19,600	1,085 3,79,750
1 Dec	1863.60	51.3 ₹ 17,955	23.35 8172.50	27.25	2,260 7,91,000	156 54,600	1,025 3,58,750
28 Nov	1818.90	28 ₹ 9,800	1 350.00	25.48	323 1,13,050	6 2,100	872 3,05,200
27 Nov	1808.70	26.7 ₹ 9,345	1.4 490.00	25.17	542 1,89,700	68 23,800	866 3,03,100
26 Nov	1787.10	24.9 ₹ 8,715	0.45 157.50	27.22	1,411 4,93,850	458 1,60,300	799 2,79,650
25 Nov	1765.90	25 ₹ 8,750	-6.25 -2187.50	29.76	437 1,52,950	37 12,950	334 1,16,900
24 Nov	1781.30	30.7 ₹ 10,745	-9.95 -3482.50	30.70	359 1,25,650	56 19,600	298 1,04,300
21 Nov	1810.80	39.65 ₹ 13,877.5	-16.7 -5845.00	29.35	183 64,050	27 9,450	240 84,000
20 Nov	1843.90	57.8 ₹ 20,230	-5.1 -1785.00	31.00	150 52,500	40 14,000	212 74,200
19 Nov	1850.70	61.95 ₹ 21,682.5	16.9 5915.00	31.34	299 1,04,650	54 18,900	171 59,850
18 Nov	1800.30	46 ₹ 16,100	-7.35 -2572.50	31.30	76 26,600	23 8,050	116 40,600
17 Nov	1815.70	53.85 ₹ 18,847.5	23.5 8225.00	31.42	107 37,450	34 11,900	93 32,550
14 Nov	1738.60	32 ₹ 11,200	-0.7 -245.00	31.51	40 14,000	17 5,950	61 21,350
13 Nov	1734.70	33.1 ₹ 11,585	-16.25 -5687.50	32.98	23 8,050	-6 -2,100	44 15,400
12 Nov	1786.30	48.5 ₹ 16,975	-3.5 -1225.00	33.64	27 9,450	17 5,950	51 17,850
11 Nov	1796.40	52 ₹ 18,200	-4.5 -1575.00	31.36	3 1,050	0 0	33 11,550
10 Nov	1798.50	56.5 ₹ 19,775	2.55 892.50	32.72	11 3,850	2 700	33 11,550
7 Nov	1783.80	53.95 ₹ 18,882.5	8.9 3115.00	32.47	16 5,600	3 1,050	30 10,500
6 Nov	1757.40	45.05 ₹ 15,767.5	-22.45 -7857.50	32.87	29 10,150	-10 -3,500	26 9,100
4 Nov	1823.10	67.5 ₹ 23,625	3.55 1242.50	31.03	25 8,750	-11 -3,850	35 12,250
3 Nov	1810.20	63.95 ₹ 22,382.5	8.75 3062.50	30.80	10 3,500	3 1,050	47 16,450
31 Oct	1785.40	54.2 ₹ 18,970	-26.9 -9415.00	-	32 11,200	-3 -1,050	43 15,050
30 Oct	1844.50	80.45 ₹ 28,157.5	-16.15 -5652.50	30.79	60 21,000	44 15,400	44 15,400

For Pb Fintech Limited - strike price 1900 expiring on 30DEC2025

Delta for 1900 CE is 0.76

Historical price for 1900 CE is as follows

On 9 Dec POLICYBZR was trading at 1957.30. The strike last trading price was 88.75, which was 25.2 higher than the previous day. The implied volatity was 23.33, the open interest changed by -282 which decreased total open position to 972

On 8 Dec POLICYBZR was trading at 1913.90. The strike last trading price was 63.65, which was 8.8 higher than the previous day. The implied volatity was 27.36, the open interest changed by 11 which increased total open position to 1267

On 5 Dec POLICYBZR was trading at 1893.80. The strike last trading price was 55.15, which was 16.7 higher than the previous day. The implied volatity was 25.04, the open interest changed by 134 which increased total open position to 1256

On 4 Dec POLICYBZR was trading at 1854.30. The strike last trading price was 37.8, which was 5.45 higher than the previous day. The implied volatity was 28.22, the open interest changed by 34 which increased total open position to 1122

On 3 Dec POLICYBZR was trading at 1839.10. The strike last trading price was 32.9, which was -12.9 lower than the previous day. The implied volatity was 26.10, the open interest changed by 13 which increased total open position to 1096

On 2 Dec POLICYBZR was trading at 1866.30. The strike last trading price was 44.9, which was -2.95 lower than the previous day. The implied volatity was 27.20, the open interest changed by 56 which increased total open position to 1085

On 1 Dec POLICYBZR was trading at 1863.60. The strike last trading price was 51.3, which was 23.35 higher than the previous day. The implied volatity was 27.25, the open interest changed by 156 which increased total open position to 1025

On 28 Nov POLICYBZR was trading at 1818.90. The strike last trading price was 28, which was 1 higher than the previous day. The implied volatity was 25.48, the open interest changed by 6 which increased total open position to 872

On 27 Nov POLICYBZR was trading at 1808.70. The strike last trading price was 26.7, which was 1.4 higher than the previous day. The implied volatity was 25.17, the open interest changed by 68 which increased total open position to 866

On 26 Nov POLICYBZR was trading at 1787.10. The strike last trading price was 24.9, which was 0.45 higher than the previous day. The implied volatity was 27.22, the open interest changed by 458 which increased total open position to 799

On 25 Nov POLICYBZR was trading at 1765.90. The strike last trading price was 25, which was -6.25 lower than the previous day. The implied volatity was 29.76, the open interest changed by 37 which increased total open position to 334

On 24 Nov POLICYBZR was trading at 1781.30. The strike last trading price was 30.7, which was -9.95 lower than the previous day. The implied volatity was 30.70, the open interest changed by 56 which increased total open position to 298

On 21 Nov POLICYBZR was trading at 1810.80. The strike last trading price was 39.65, which was -16.7 lower than the previous day. The implied volatity was 29.35, the open interest changed by 27 which increased total open position to 240

On 20 Nov POLICYBZR was trading at 1843.90. The strike last trading price was 57.8, which was -5.1 lower than the previous day. The implied volatity was 31.00, the open interest changed by 40 which increased total open position to 212

On 19 Nov POLICYBZR was trading at 1850.70. The strike last trading price was 61.95, which was 16.9 higher than the previous day. The implied volatity was 31.34, the open interest changed by 54 which increased total open position to 171

On 18 Nov POLICYBZR was trading at 1800.30. The strike last trading price was 46, which was -7.35 lower than the previous day. The implied volatity was 31.30, the open interest changed by 23 which increased total open position to 116

On 17 Nov POLICYBZR was trading at 1815.70. The strike last trading price was 53.85, which was 23.5 higher than the previous day. The implied volatity was 31.42, the open interest changed by 34 which increased total open position to 93

On 14 Nov POLICYBZR was trading at 1738.60. The strike last trading price was 32, which was -0.7 lower than the previous day. The implied volatity was 31.51, the open interest changed by 17 which increased total open position to 61

On 13 Nov POLICYBZR was trading at 1734.70. The strike last trading price was 33.1, which was -16.25 lower than the previous day. The implied volatity was 32.98, the open interest changed by -6 which decreased total open position to 44

On 12 Nov POLICYBZR was trading at 1786.30. The strike last trading price was 48.5, which was -3.5 lower than the previous day. The implied volatity was 33.64, the open interest changed by 17 which increased total open position to 51

On 11 Nov POLICYBZR was trading at 1796.40. The strike last trading price was 52, which was -4.5 lower than the previous day. The implied volatity was 31.36, the open interest changed by 0 which decreased total open position to 33

On 10 Nov POLICYBZR was trading at 1798.50. The strike last trading price was 56.5, which was 2.55 higher than the previous day. The implied volatity was 32.72, the open interest changed by 2 which increased total open position to 33

On 7 Nov POLICYBZR was trading at 1783.80. The strike last trading price was 53.95, which was 8.9 higher than the previous day. The implied volatity was 32.47, the open interest changed by 3 which increased total open position to 30

On 6 Nov POLICYBZR was trading at 1757.40. The strike last trading price was 45.05, which was -22.45 lower than the previous day. The implied volatity was 32.87, the open interest changed by -10 which decreased total open position to 26

On 4 Nov POLICYBZR was trading at 1823.10. The strike last trading price was 67.5, which was 3.55 higher than the previous day. The implied volatity was 31.03, the open interest changed by -11 which decreased total open position to 35

On 3 Nov POLICYBZR was trading at 1810.20. The strike last trading price was 63.95, which was 8.75 higher than the previous day. The implied volatity was 30.80, the open interest changed by 3 which increased total open position to 47

On 31 Oct POLICYBZR was trading at 1785.40. The strike last trading price was 54.2, which was -26.9 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 43

On 30 Oct POLICYBZR was trading at 1844.50. The strike last trading price was 80.45, which was -16.15 lower than the previous day. The implied volatity was 30.79, the open interest changed by 44 which increased total open position to 44

POLICYBZR 30DEC2025 1900 PE
Delta: -0.28 Vega: 1.58 Theta: -0.93 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1957.30	24.3 ₹ 8,505	-22.1 -7735.00	28.72	2,331 8,15,850	-63 -22,050	443 1,55,050
8 Dec	1913.90	45.55 ₹ 15,942.5	-7.85 -2747.50	30.43	2,807 9,82,450	257 89,950	509 1,78,150
5 Dec	1893.80	52.4 ₹ 18,340	-26.5 -9275.00	28.52	622 2,17,700	106 37,100	242 84,700
4 Dec	1854.30	78.8 ₹ 27,580	-12.2 -4270.00	28.06	256 89,600	45 15,750	138 48,300
3 Dec	1839.10	91 ₹ 31,850	22.15 7752.50	32.39	48 16,800	-7 -2,450	94 32,900
2 Dec	1866.30	70.6 ₹ 24,710	-0.4 -140.00	27.80	219 76,650	31 10,850	103 36,050
1 Dec	1863.60	69.95 ₹ 24,482.5	-30.4 -10640.00	29.95	192 67,200	26 9,100	68 23,800
28 Nov	1818.90	101 ₹ 35,350	-23.05 -8067.50	28.16	8 2,800	4 1,400	42 14,700
27 Nov	1808.70	124.8 ₹ 43,680	-20.05 -7017.50	-	0 0	9 3,150	0 0
26 Nov	1787.10	124.8 ₹ 43,680	-20.05 -7017.50	30.16	24 8,400	10 3,500	39 13,650
25 Nov	1765.90	141.95 ₹ 49,682.5	6.95 2432.50	31.57	10 3,500	-1 -350	29 10,150
24 Nov	1781.30	135 ₹ 47,250	12.25 4287.50	31.70	5 1,750	-4 -1,400	30 10,500
21 Nov	1810.80	122.75 ₹ 42,962.5	20.45 7157.50	33.53	4 1,400	1 350	35 12,250
20 Nov	1843.90	102 ₹ 35,700	1.1 385.00	32.79	36 12,600	12 4,200	33 11,550
19 Nov	1850.70	101.3 ₹ 35,455	-27.1 -9485.00	33.38	33 11,550	10 3,500	18 6,300
18 Nov	1800.30	128.4 ₹ 44,940	3.7 1295.00	34.37	4 1,400	3 1,050	9 3,150
17 Nov	1815.70	124.7 ₹ 43,645	-51.1 -17885.00	36.71	8 2,800	0 0	6 2,100
14 Nov	1738.60	175.8 ₹ 61,530	14.3 5005.00	38.13	1 350	0 0	6 2,100
13 Nov	1734.70	161.5 ₹ 56,525	-40.2 -14070.00	27.65	6 2,100	4 1,400	4 1,400
12 Nov	1786.30	201.7 ₹ 70,595	0 0.00	-	0 0	0 0	0 0
11 Nov	1796.40	201.7 ₹ 70,595	0 0.00	-	0 0	0 0	0 0
10 Nov	1798.50	201.7 ₹ 70,595	0 0.00	-	0 0	0 0	0 0
7 Nov	1783.80	201.7 ₹ 70,595	0 0.00	-	0 0	0 0	0 0
6 Nov	1757.40	201.7 ₹ 70,595	0 0.00	-	0 0	0 0	0 0
4 Nov	1823.10	201.7 ₹ 70,595	0 0.00	-	0 0	0 0	0 0
3 Nov	1810.20	201.7 ₹ 70,595	0 0.00	-	0 0	0 0	0 0
31 Oct	1785.40	201.7 ₹ 70,595	0 0.00	-	0 0	0 0	0 0
30 Oct	1844.50	201.7 ₹ 70,595	0 0.00	-	0 0	0 0	0 0

For Pb Fintech Limited - strike price 1900 expiring on 30DEC2025

Delta for 1900 PE is -0.28

Historical price for 1900 PE is as follows

On 9 Dec POLICYBZR was trading at 1957.30. The strike last trading price was 24.3, which was -22.1 lower than the previous day. The implied volatity was 28.72, the open interest changed by -63 which decreased total open position to 443

On 8 Dec POLICYBZR was trading at 1913.90. The strike last trading price was 45.55, which was -7.85 lower than the previous day. The implied volatity was 30.43, the open interest changed by 257 which increased total open position to 509

On 5 Dec POLICYBZR was trading at 1893.80. The strike last trading price was 52.4, which was -26.5 lower than the previous day. The implied volatity was 28.52, the open interest changed by 106 which increased total open position to 242

On 4 Dec POLICYBZR was trading at 1854.30. The strike last trading price was 78.8, which was -12.2 lower than the previous day. The implied volatity was 28.06, the open interest changed by 45 which increased total open position to 138

On 3 Dec POLICYBZR was trading at 1839.10. The strike last trading price was 91, which was 22.15 higher than the previous day. The implied volatity was 32.39, the open interest changed by -7 which decreased total open position to 94

On 2 Dec POLICYBZR was trading at 1866.30. The strike last trading price was 70.6, which was -0.4 lower than the previous day. The implied volatity was 27.80, the open interest changed by 31 which increased total open position to 103

On 1 Dec POLICYBZR was trading at 1863.60. The strike last trading price was 69.95, which was -30.4 lower than the previous day. The implied volatity was 29.95, the open interest changed by 26 which increased total open position to 68

On 28 Nov POLICYBZR was trading at 1818.90. The strike last trading price was 101, which was -23.05 lower than the previous day. The implied volatity was 28.16, the open interest changed by 4 which increased total open position to 42

On 27 Nov POLICYBZR was trading at 1808.70. The strike last trading price was 124.8, which was -20.05 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 26 Nov POLICYBZR was trading at 1787.10. The strike last trading price was 124.8, which was -20.05 lower than the previous day. The implied volatity was 30.16, the open interest changed by 10 which increased total open position to 39

On 25 Nov POLICYBZR was trading at 1765.90. The strike last trading price was 141.95, which was 6.95 higher than the previous day. The implied volatity was 31.57, the open interest changed by -1 which decreased total open position to 29

On 24 Nov POLICYBZR was trading at 1781.30. The strike last trading price was 135, which was 12.25 higher than the previous day. The implied volatity was 31.70, the open interest changed by -4 which decreased total open position to 30

On 21 Nov POLICYBZR was trading at 1810.80. The strike last trading price was 122.75, which was 20.45 higher than the previous day. The implied volatity was 33.53, the open interest changed by 1 which increased total open position to 35

On 20 Nov POLICYBZR was trading at 1843.90. The strike last trading price was 102, which was 1.1 higher than the previous day. The implied volatity was 32.79, the open interest changed by 12 which increased total open position to 33

On 19 Nov POLICYBZR was trading at 1850.70. The strike last trading price was 101.3, which was -27.1 lower than the previous day. The implied volatity was 33.38, the open interest changed by 10 which increased total open position to 18

On 18 Nov POLICYBZR was trading at 1800.30. The strike last trading price was 128.4, which was 3.7 higher than the previous day. The implied volatity was 34.37, the open interest changed by 3 which increased total open position to 9

On 17 Nov POLICYBZR was trading at 1815.70. The strike last trading price was 124.7, which was -51.1 lower than the previous day. The implied volatity was 36.71, the open interest changed by 0 which decreased total open position to 6

On 14 Nov POLICYBZR was trading at 1738.60. The strike last trading price was 175.8, which was 14.3 higher than the previous day. The implied volatity was 38.13, the open interest changed by 0 which decreased total open position to 6

On 13 Nov POLICYBZR was trading at 1734.70. The strike last trading price was 161.5, which was -40.2 lower than the previous day. The implied volatity was 27.65, the open interest changed by 4 which increased total open position to 4

On 12 Nov POLICYBZR was trading at 1786.30. The strike last trading price was 201.7, 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 11 Nov POLICYBZR was trading at 1796.40. The strike last trading price was 201.7, 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 10 Nov POLICYBZR was trading at 1798.50. The strike last trading price was 201.7, 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 7 Nov POLICYBZR was trading at 1783.80. The strike last trading price was 201.7, 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 6 Nov POLICYBZR was trading at 1757.40. The strike last trading price was 201.7, 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 201.7, 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 3 Nov POLICYBZR was trading at 1810.20. The strike last trading price was 201.7, 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 31 Oct POLICYBZR was trading at 1785.40. The strike last trading price was 201.7, 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 201.7, 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