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 1940 CE
Delta: 0.49 Vega: 1.70 Theta: -1.57 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1925.30	44.1 ₹ 15,435	-10.9 -3815.00	27.97	2,917 10,20,950	-6 -2,100	563 1,97,050
11 Dec	1948.10	52.5 ₹ 18,375	8.75 3062.50	25.88	1,711 5,98,850	17 5,950	570 1,99,500
10 Dec	1922.90	43.2 ₹ 15,120	-20.2 -7070.00	26.30	1,384 4,84,400	45 15,750	553 1,93,550
9 Dec	1957.30	64.25 ₹ 22,487.5	19.5 6825.00	24.67	2,767 9,68,450	24 8,400	495 1,73,250
8 Dec	1913.90	44.7 ₹ 15,645	7.45 2607.50	27.83	4,031 14,10,850	240 84,000	481 1,68,350
5 Dec	1893.80	37.55 ₹ 13,142.5	11.9 4165.00	26.01	731 2,55,850	15 5,250	246 86,100
4 Dec	1854.30	25.05 ₹ 8,767.5	4.2 1470.00	28.19	431 1,50,850	4 1,400	236 82,600
3 Dec	1839.10	21.45 ₹ 7,507.5	-9.35 -3272.50	26.34	28 9,800	2 700	232 81,200
2 Dec	1866.30	30.85 ₹ 10,797.5	-52.75 -18462.50	27.41	288 1,00,800	230 80,500	230 80,500
1 Dec	1863.60	83.6 ₹ 29,260	0 0.00	2.78	0 0	0 0	0 0
28 Nov	1818.90	83.6 ₹ 29,260	0 0.00	5.21	0 0	0 0	0 0
27 Nov	1808.70	83.6 ₹ 29,260	0 0.00	5.61	0 0	0 0	0 0
26 Nov	1787.10	83.6 ₹ 29,260	0 0.00	6.43	0 0	0 0	0 0
25 Nov	1765.90	83.6 ₹ 29,260	0 0.00	7.18	0 0	0 0	0 0
24 Nov	1781.30	83.6 ₹ 29,260	0 0.00	6.44	0 0	0 0	0 0
21 Nov	1810.80	83.6 ₹ 29,260	0 0.00	4.81	0 0	0 0	0 0
20 Nov	1843.90	83.6 ₹ 29,260	0 0.00	3.58	0 0	0 0	0 0
19 Nov	1850.70	83.6 ₹ 29,260	0 0.00	3.29	0 0	0 0	0 0

18 Nov	1800.30	83.6 ₹ 29,260	0 0.00	4.70	0 0	0 0	0 0
17 Nov	1815.70	83.6 ₹ 29,260	0 0.00	3.96	0 0	0 0	0 0
14 Nov	1738.60	83.6 ₹ 29,260	0 0.00	6.64	0 0	0 0	0 0
13 Nov	1734.70	83.6 ₹ 29,260	0 0.00	6.85	0 0	0 0	0 0
12 Nov	1786.30	83.6 ₹ 29,260	0 0.00	5.28	0 0	0 0	0 0
11 Nov	1796.40	83.6 ₹ 29,260	0 0.00	4.35	0 0	0 0	0 0
10 Nov	1798.50	83.6 ₹ 29,260	0 0.00	4.32	0 0	0 0	0 0
7 Nov	1783.80	83.6 ₹ 29,260	0 0.00	4.77	0 0	0 0	0 0
6 Nov	1757.40	83.6 ₹ 29,260	0 0.00	-	0 0	0 0	0 0
4 Nov	1823.10	83.6 ₹ 29,260	0 0.00	3.14	0 0	0 0	0 0
3 Nov	1810.20	83.6 ₹ 29,260	0 0.00	3.41	0 0	0 0	0 0
31 Oct	1785.40	83.6 ₹ 29,260	0 0.00	-	0 0	0 0	0 0
30 Oct	1844.50	83.6 ₹ 29,260	0 0.00	-	0 0	0 0	0 0

For Pb Fintech Limited - strike price 1940 expiring on 30DEC2025

Delta for 1940 CE is 0.49

Historical price for 1940 CE is as follows

On 12 Dec POLICYBZR was trading at 1925.30. The strike last trading price was 44.1, which was -10.9 lower than the previous day. The implied volatity was 27.97, the open interest changed by -6 which decreased total open position to 563

On 11 Dec POLICYBZR was trading at 1948.10. The strike last trading price was 52.5, which was 8.75 higher than the previous day. The implied volatity was 25.88, the open interest changed by 17 which increased total open position to 570

On 10 Dec POLICYBZR was trading at 1922.90. The strike last trading price was 43.2, which was -20.2 lower than the previous day. The implied volatity was 26.30, the open interest changed by 45 which increased total open position to 553

On 9 Dec POLICYBZR was trading at 1957.30. The strike last trading price was 64.25, which was 19.5 higher than the previous day. The implied volatity was 24.67, the open interest changed by 24 which increased total open position to 495

On 8 Dec POLICYBZR was trading at 1913.90. The strike last trading price was 44.7, which was 7.45 higher than the previous day. The implied volatity was 27.83, the open interest changed by 240 which increased total open position to 481

On 5 Dec POLICYBZR was trading at 1893.80. The strike last trading price was 37.55, which was 11.9 higher than the previous day. The implied volatity was 26.01, the open interest changed by 15 which increased total open position to 246

On 4 Dec POLICYBZR was trading at 1854.30. The strike last trading price was 25.05, which was 4.2 higher than the previous day. The implied volatity was 28.19, the open interest changed by 4 which increased total open position to 236

On 3 Dec POLICYBZR was trading at 1839.10. The strike last trading price was 21.45, which was -9.35 lower than the previous day. The implied volatity was 26.34, the open interest changed by 2 which increased total open position to 232

On 2 Dec POLICYBZR was trading at 1866.30. The strike last trading price was 30.85, which was -52.75 lower than the previous day. The implied volatity was 27.41, the open interest changed by 230 which increased total open position to 230

On 1 Dec POLICYBZR was trading at 1863.60. The strike last trading price was 83.6, which was 0 lower than the previous day. The implied volatity was 2.78, 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 83.6, which was 0 lower than the previous day. The implied volatity was 5.21, 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 83.6, which was 0 lower than the previous day. The implied volatity was 5.61, 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 83.6, which was 0 lower than the previous day. The implied volatity was 6.43, the open interest changed by 0 which decreased total open position to 0

On 25 Nov POLICYBZR was trading at 1765.90. The strike last trading price was 83.6, which was 0 lower than the previous day. The implied volatity was 7.18, the open interest changed by 0 which decreased total open position to 0

On 24 Nov POLICYBZR was trading at 1781.30. The strike last trading price was 83.6, which was 0 lower than the previous day. The implied volatity was 6.44, 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 83.6, which was 0 lower than the previous day. The implied volatity was 4.81, 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 83.6, which was 0 lower than the previous day. The implied volatity was 3.58, 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 83.6, which was 0 lower than the previous day. The implied volatity was 3.29, 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 83.6, which was 0 lower than the previous day. The implied volatity was 4.70, 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 83.6, which was 0 lower than the previous day. The implied volatity was 3.96, 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 83.6, which was 0 lower than the previous day. The implied volatity was 6.64, 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 83.6, which was 0 lower than the previous day. The implied volatity was 6.85, 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 83.6, which was 0 lower than the previous day. The implied volatity was 5.28, 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 83.6, which was 0 lower than the previous day. The implied volatity was 4.35, 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 83.6, which was 0 lower than the previous day. The implied volatity was 4.32, 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 83.6, which was 0 lower than the previous day. The implied volatity was 4.77, 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 83.6, 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 83.6, which was 0 lower than the previous day. The implied volatity was 3.14, 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 83.6, which was 0 lower than the previous day. The implied volatity was 3.41, 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 83.6, 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 83.6, 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

POLICYBZR 30DEC2025 1940 PE
Delta: -0.51 Vega: 1.70 Theta: -1.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1925.30	52 ₹ 18,200	8.6 3010.00	28.23	2,607 9,12,450	118 41,300	369 1,29,150
11 Dec	1948.10	45.95 ₹ 16,082.5	-11.6 -4060.00	29.66	229 80,150	66 23,100	251 87,850
10 Dec	1922.90	58.9 ₹ 20,615	17.15 6002.50	30.37	806 2,82,100	-55 -19,250	193 67,550
9 Dec	1957.30	40.5 ₹ 14,175	-27.2 -9520.00	29.78	578 2,02,300	203 71,050	229 80,150
8 Dec	1913.90	66.35 ₹ 23,222.5	-161.9 -56665.00	30.83	175 61,250	26 9,100	26 9,100
5 Dec	1893.80	228.25 ₹ 79,887.5	0 0.00	-	0 0	0 0	0 0
4 Dec	1854.30	228.25 ₹ 79,887.5	0 0.00	-	0 0	0 0	0 0
3 Dec	1839.10	228.25 ₹ 79,887.5	0 0.00	-	0 0	0 0	0 0
2 Dec	1866.30	228.25 ₹ 79,887.5	0 0.00	-	0 0	0 0	0 0
1 Dec	1863.60	228.25 ₹ 79,887.5	0 0.00	-	0 0	0 0	0 0
28 Nov	1818.90	228.25 ₹ 79,887.5	0 0.00	-	0 0	0 0	0 0
27 Nov	1808.70	228.25 ₹ 79,887.5	0 0.00	-	0 0	0 0	0 0
26 Nov	1787.10	228.25 ₹ 79,887.5	0 0.00	-	0 0	0 0	0 0
25 Nov	1765.90	228.25 ₹ 79,887.5	0 0.00	-	0 0	0 0	0 0
24 Nov	1781.30	228.25 ₹ 79,887.5	0 0.00	-	0 0	0 0	0 0
21 Nov	1810.80	228.25 ₹ 79,887.5	0 0.00	-	0 0	0 0	0 0
20 Nov	1843.90	228.25 ₹ 79,887.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1850.70	228.25 ₹ 79,887.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1800.30	228.25 ₹ 79,887.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1815.70	228.25 ₹ 79,887.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1738.60	228.25 ₹ 79,887.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1734.70	228.25 ₹ 79,887.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1786.30	228.25 ₹ 79,887.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1796.40	228.25 ₹ 79,887.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1798.50	228.25 ₹ 79,887.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1783.80	228.25 ₹ 79,887.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1757.40	228.25 ₹ 79,887.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1823.10	228.25 ₹ 79,887.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1810.20	228.25 ₹ 79,887.5	0 0.00	-	0 0	0 0	0 0
31 Oct	1785.40	228.25 ₹ 79,887.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1844.50	228.25 ₹ 79,887.5	0 0.00	-	0 0	0 0	0 0

For Pb Fintech Limited - strike price 1940 expiring on 30DEC2025

Delta for 1940 PE is -0.51

Historical price for 1940 PE is as follows

On 12 Dec POLICYBZR was trading at 1925.30. The strike last trading price was 52, which was 8.6 higher than the previous day. The implied volatity was 28.23, the open interest changed by 118 which increased total open position to 369

On 11 Dec POLICYBZR was trading at 1948.10. The strike last trading price was 45.95, which was -11.6 lower than the previous day. The implied volatity was 29.66, the open interest changed by 66 which increased total open position to 251

On 10 Dec POLICYBZR was trading at 1922.90. The strike last trading price was 58.9, which was 17.15 higher than the previous day. The implied volatity was 30.37, the open interest changed by -55 which decreased total open position to 193

On 9 Dec POLICYBZR was trading at 1957.30. The strike last trading price was 40.5, which was -27.2 lower than the previous day. The implied volatity was 29.78, the open interest changed by 203 which increased total open position to 229

On 8 Dec POLICYBZR was trading at 1913.90. The strike last trading price was 66.35, which was -161.9 lower than the previous day. The implied volatity was 30.83, the open interest changed by 26 which increased total open position to 26

On 5 Dec POLICYBZR was trading at 1893.80. The strike last trading price was 228.25, 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 4 Dec POLICYBZR was trading at 1854.30. The strike last trading price was 228.25, 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 3 Dec POLICYBZR was trading at 1839.10. The strike last trading price was 228.25, 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 Dec POLICYBZR was trading at 1866.30. The strike last trading price was 228.25, 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 Dec POLICYBZR was trading at 1863.60. The strike last trading price was 228.25, 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 28 Nov POLICYBZR was trading at 1818.90. The strike last trading price was 228.25, 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 27 Nov POLICYBZR was trading at 1808.70. The strike last trading price was 228.25, 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 26 Nov POLICYBZR was trading at 1787.10. The strike last trading price was 228.25, 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 25 Nov POLICYBZR was trading at 1765.90. The strike last trading price was 228.25, 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 24 Nov POLICYBZR was trading at 1781.30. The strike last trading price was 228.25, 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 21 Nov POLICYBZR was trading at 1810.80. The strike last trading price was 228.25, 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 20 Nov POLICYBZR was trading at 1843.90. The strike last trading price was 228.25, 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 19 Nov POLICYBZR was trading at 1850.70. The strike last trading price was 228.25, 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 18 Nov POLICYBZR was trading at 1800.30. The strike last trading price was 228.25, 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 17 Nov POLICYBZR was trading at 1815.70. The strike last trading price was 228.25, 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 14 Nov POLICYBZR was trading at 1738.60. The strike last trading price was 228.25, 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 13 Nov POLICYBZR was trading at 1734.70. The strike last trading price was 228.25, 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 Nov POLICYBZR was trading at 1786.30. The strike last trading price was 228.25, 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 11 Nov POLICYBZR was trading at 1796.40. The strike last trading price was 228.25, 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 10 Nov POLICYBZR was trading at 1798.50. The strike last trading price was 228.25, 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 Nov POLICYBZR was trading at 1783.80. The strike last trading price was 228.25, 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 Nov POLICYBZR was trading at 1757.40. The strike last trading price was 228.25, 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 4 Nov POLICYBZR was trading at 1823.10. The strike last trading price was 228.25, 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 3 Nov POLICYBZR was trading at 1810.20. The strike last trading price was 228.25, 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 Oct POLICYBZR was trading at 1785.40. The strike last trading price was 228.25, 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 30 Oct POLICYBZR was trading at 1844.50. The strike last trading price was 228.25, 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

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