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 1960 CE
Delta: 0.42 Vega: 1.67 Theta: -1.53 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1925.30	36.2 ₹ 12,670	-9.75 -3412.50	28.37	2,860 10,01,000	159 55,650	501 1,75,350
11 Dec	1948.10	43 ₹ 15,050	7.4 2590.00	26.13	776 2,71,600	-34 -11,900	340 1,19,000
10 Dec	1922.90	35.35 ₹ 12,372.5	-17.95 -6282.50	26.67	944 3,30,400	85 29,750	374 1,30,900
9 Dec	1957.30	54.25 ₹ 18,987.5	16.8 5880.00	25.36	1,255 4,39,250	136 47,600	277 96,950
8 Dec	1913.90	37.1 ₹ 12,985	6.6 2310.00	28.11	1,037 3,62,950	22 7,700	145 50,750
5 Dec	1893.80	30.7 ₹ 10,745	9.85 3447.50	26.20	246 86,100	29 10,150	122 42,700
4 Dec	1854.30	19.5 ₹ 6,825	3 1050.00	27.28	245 85,750	32 11,200	95 33,250
3 Dec	1839.10	16.4 ₹ 5,740	-8.8 -3080.00	26.00	40 14,000	28 9,800	62 21,700
2 Dec	1866.30	24.8 ₹ 8,680	-59.05 -20667.50	27.25	48 16,800	30 10,500	30 10,500
1 Dec	1863.60	83.85 ₹ 29,347.5	0 0.00	3.87	0 0	0 0	0 0

28 Nov	1818.90	83.85 ₹ 29,347.5	0 0.00	6.21	0 0	0 0	0 0
27 Nov	1808.70	83.85 ₹ 29,347.5	0 0.00	6.47	0 0	0 0	0 0
26 Nov	1787.10	83.85 ₹ 29,347.5	0 0.00	7.23	0 0	0 0	0 0
25 Nov	1765.90	83.85 ₹ 29,347.5	0 0.00	7.97	0 0	0 0	0 0
24 Nov	1781.30	83.85 ₹ 29,347.5	0 0.00	7.12	0 0	0 0	0 0
21 Nov	1810.80	83.85 ₹ 29,347.5	0 0.00	5.50	0 0	0 0	0 0
20 Nov	1843.90	83.85 ₹ 29,347.5	0 0.00	4.12	0 0	0 0	0 0
19 Nov	1850.70	83.85 ₹ 29,347.5	0 0.00	3.86	0 0	0 0	0 0
18 Nov	1800.30	83.85 ₹ 29,347.5	0 0.00	5.42	0 0	0 0	0 0
17 Nov	1815.70	83.85 ₹ 29,347.5	0 0.00	4.69	0 0	0 0	0 0
14 Nov	1738.60	83.85 ₹ 29,347.5	0 0.00	7.67	0 0	0 0	0 0
13 Nov	1734.70	83.85 ₹ 29,347.5	0 0.00	7.87	0 0	0 0	0 0
12 Nov	1786.30	83.85 ₹ 29,347.5	0 0.00	5.92	0 0	0 0	0 0
11 Nov	1796.40	83.85 ₹ 29,347.5	0 0.00	4.88	0 0	0 0	0 0
10 Nov	1798.50	83.85 ₹ 29,347.5	0 0.00	5.00	0 0	0 0	0 0
7 Nov	1783.80	83.85 ₹ 29,347.5	0 0.00	5.23	0 0	0 0	0 0
6 Nov	1757.40	83.85 ₹ 29,347.5	0 0.00	6.38	0 0	0 0	0 0
4 Nov	1823.10	83.85 ₹ 29,347.5	0 0.00	3.80	0 0	0 0	0 0
3 Nov	1810.20	83.85 ₹ 29,347.5	0 0.00	4.11	0 0	0 0	0 0
31 Oct	1785.40	83.85 ₹ 29,347.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1844.50	83.85 ₹ 29,347.5	0 0.00	-	0 0	0 0	0 0
8 Oct	1764.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1765.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Pb Fintech Limited - strike price 1960 expiring on 30DEC2025

Delta for 1960 CE is 0.42

Historical price for 1960 CE is as follows

On 12 Dec POLICYBZR was trading at 1925.30. The strike last trading price was 36.2, which was -9.75 lower than the previous day. The implied volatity was 28.37, the open interest changed by 159 which increased total open position to 501

On 11 Dec POLICYBZR was trading at 1948.10. The strike last trading price was 43, which was 7.4 higher than the previous day. The implied volatity was 26.13, the open interest changed by -34 which decreased total open position to 340

On 10 Dec POLICYBZR was trading at 1922.90. The strike last trading price was 35.35, which was -17.95 lower than the previous day. The implied volatity was 26.67, the open interest changed by 85 which increased total open position to 374

On 9 Dec POLICYBZR was trading at 1957.30. The strike last trading price was 54.25, which was 16.8 higher than the previous day. The implied volatity was 25.36, the open interest changed by 136 which increased total open position to 277

On 8 Dec POLICYBZR was trading at 1913.90. The strike last trading price was 37.1, which was 6.6 higher than the previous day. The implied volatity was 28.11, the open interest changed by 22 which increased total open position to 145

On 5 Dec POLICYBZR was trading at 1893.80. The strike last trading price was 30.7, which was 9.85 higher than the previous day. The implied volatity was 26.20, the open interest changed by 29 which increased total open position to 122

On 4 Dec POLICYBZR was trading at 1854.30. The strike last trading price was 19.5, which was 3 higher than the previous day. The implied volatity was 27.28, the open interest changed by 32 which increased total open position to 95

On 3 Dec POLICYBZR was trading at 1839.10. The strike last trading price was 16.4, which was -8.8 lower than the previous day. The implied volatity was 26.00, the open interest changed by 28 which increased total open position to 62

On 2 Dec POLICYBZR was trading at 1866.30. The strike last trading price was 24.8, which was -59.05 lower than the previous day. The implied volatity was 27.25, the open interest changed by 30 which increased total open position to 30

On 1 Dec POLICYBZR was trading at 1863.60. The strike last trading price was 83.85, which was 0 lower than the previous day. The implied volatity was 3.87, 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 83.85, which was 0 lower than the previous day. The implied volatity was 6.21, 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 83.85, which was 0 lower than the previous day. The implied volatity was 6.47, 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 83.85, which was 0 lower than the previous day. The implied volatity was 7.23, 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 83.85, which was 0 lower than the previous day. The implied volatity was 7.97, 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 83.85, which was 0 lower than the previous day. The implied volatity was 7.12, 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 83.85, which was 0 lower than the previous day. The implied volatity was 5.50, 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 83.85, which was 0 lower than the previous day. The implied volatity was 4.12, 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 83.85, which was 0 lower than the previous day. The implied volatity was 3.86, 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 83.85, which was 0 lower than the previous day. The implied volatity was 5.42, 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 83.85, which was 0 lower than the previous day. The implied volatity was 4.69, 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 83.85, which was 0 lower than the previous day. The implied volatity was 7.67, 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 83.85, which was 0 lower than the previous day. The implied volatity was 7.87, 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 83.85, which was 0 lower than the previous day. The implied volatity was 5.92, 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 83.85, which was 0 lower than the previous day. The implied volatity was 4.88, 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 83.85, which was 0 lower than the previous day. The implied volatity was 5.00, 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 83.85, which was 0 lower than the previous day. The implied volatity was 5.23, 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 83.85, which was 0 lower than the previous day. The implied volatity was 6.38, 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 83.85, which was 0 lower than the previous day. The implied volatity was 3.80, 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 83.85, which was 0 lower than the previous day. The implied volatity was 4.11, 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 83.85, 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 83.85, 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 Oct POLICYBZR was trading at 1764.20. The strike last trading price was 0, 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 Oct POLICYBZR was trading at 1765.00. The strike last trading price was 0, 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 1960 PE
Delta: -0.58 Vega: 1.67 Theta: -0.89 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1925.30	60.1 ₹ 21,035	6.1 2135.00	26.29	942 3,29,700	171 59,850	291 1,01,850
11 Dec	1948.10	56.5 ₹ 19,775	-13.5 -4725.00	29.96	39 13,650	10 3,500	120 42,000
10 Dec	1922.90	71.4 ₹ 24,990	20.15 7052.50	31.06	290 1,01,500	20 7,000	114 39,900
9 Dec	1957.30	50.25 ₹ 17,587.5	-29.4 -10290.00	30.22	238 83,300	33 11,550	78 27,300
8 Dec	1913.90	78.85 ₹ 27,597.5	-9.45 -3307.50	31.30	93 32,550	20 7,000	46 16,100
5 Dec	1893.80	88.35 ₹ 30,922.5	-46.6 -16310.00	29.42	12 4,200	6 2,100	27 9,450
4 Dec	1854.30	134.95 ₹ 47,232.5	25.95 9082.50	-	0 0	-3 -1,050	0 0
3 Dec	1839.10	134.95 ₹ 47,232.5	25.95 9082.50	34.03	10 3,500	-3 -1,050	21 7,350
2 Dec	1866.30	109 ₹ 38,150	-28.1 -9835.00	27.35	46 16,100	-9 -3,150	24 8,400
1 Dec	1863.60	137.1 ₹ 47,985	-0.1 -35.00	-	0 0	0 0	0 0
28 Nov	1818.90	137.1 ₹ 47,985	-0.1 -35.00	-	0 0	0 0	0 0
27 Nov	1808.70	137.1 ₹ 47,985	-0.1 -35.00	-	0 0	0 0	0 0
26 Nov	1787.10	137.1 ₹ 47,985	-0.1 -35.00	-	0 0	0 0	0 0
25 Nov	1765.90	137.1 ₹ 47,985	-0.1 -35.00	-	0 0	0 0	0 0
24 Nov	1781.30	137.1 ₹ 47,985	-0.1 -35.00	-	0 0	0 0	0 0
21 Nov	1810.80	137.1 ₹ 47,985	-0.1 -35.00	-	0 0	0 0	0 0
20 Nov	1843.90	137.1 ₹ 47,985	-0.1 -35.00	31.12	2 700	0 0	33 11,550
19 Nov	1850.70	137.2 ₹ 48,020	-53.8 -18830.00	32.41	3 1,050	0 0	33 11,550
18 Nov	1800.30	191 ₹ 66,850	24.25 8487.50	-	0 0	0 0	0 0
17 Nov	1815.70	191 ₹ 66,850	24.25 8487.50	-	0 0	0 0	0 0
14 Nov	1738.60	191 ₹ 66,850	24.25 8487.50	-	0 0	0 0	0 0
13 Nov	1734.70	191 ₹ 66,850	24.25 8487.50	-	0 0	0 0	0 0
12 Nov	1786.30	191 ₹ 66,850	24.25 8487.50	-	0 0	11 3,850	0 0
11 Nov	1796.40	191 ₹ 66,850	24.25 8487.50	40.89	11 3,850	0 0	22 7,700
10 Nov	1798.50	166.75 ₹ 58,362.5	-145.45 -50907.50	-	0 0	0 0	0 0
7 Nov	1783.80	166.75 ₹ 58,362.5	-145.45 -50907.50	-	0 0	0 0	0 0
6 Nov	1757.40	166.75 ₹ 58,362.5	-145.45 -50907.50	-	0 0	0 0	0 0
4 Nov	1823.10	166.75 ₹ 58,362.5	-145.45 -50907.50	-	0 0	22 7,700	0 0
3 Nov	1810.20	166.75 ₹ 58,362.5	-145.45 -50907.50	33.35	22 7,700	14 4,900	14 4,900
31 Oct	1785.40	312.2 ₹ 1,09,270	0 0.00	-	0 0	0 0	0 0
30 Oct	1844.50	312.2 ₹ 1,09,270	0 0.00	-	0 0	0 0	0 0
8 Oct	1764.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1765.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Pb Fintech Limited - strike price 1960 expiring on 30DEC2025

Delta for 1960 PE is -0.58

Historical price for 1960 PE is as follows

On 12 Dec POLICYBZR was trading at 1925.30. The strike last trading price was 60.1, which was 6.1 higher than the previous day. The implied volatity was 26.29, the open interest changed by 171 which increased total open position to 291

On 11 Dec POLICYBZR was trading at 1948.10. The strike last trading price was 56.5, which was -13.5 lower than the previous day. The implied volatity was 29.96, the open interest changed by 10 which increased total open position to 120

On 10 Dec POLICYBZR was trading at 1922.90. The strike last trading price was 71.4, which was 20.15 higher than the previous day. The implied volatity was 31.06, the open interest changed by 20 which increased total open position to 114

On 9 Dec POLICYBZR was trading at 1957.30. The strike last trading price was 50.25, which was -29.4 lower than the previous day. The implied volatity was 30.22, the open interest changed by 33 which increased total open position to 78

On 8 Dec POLICYBZR was trading at 1913.90. The strike last trading price was 78.85, which was -9.45 lower than the previous day. The implied volatity was 31.30, the open interest changed by 20 which increased total open position to 46

On 5 Dec POLICYBZR was trading at 1893.80. The strike last trading price was 88.35, which was -46.6 lower than the previous day. The implied volatity was 29.42, the open interest changed by 6 which increased total open position to 27

On 4 Dec POLICYBZR was trading at 1854.30. The strike last trading price was 134.95, which was 25.95 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 3 Dec POLICYBZR was trading at 1839.10. The strike last trading price was 134.95, which was 25.95 higher than the previous day. The implied volatity was 34.03, the open interest changed by -3 which decreased total open position to 21

On 2 Dec POLICYBZR was trading at 1866.30. The strike last trading price was 109, which was -28.1 lower than the previous day. The implied volatity was 27.35, the open interest changed by -9 which decreased total open position to 24

On 1 Dec POLICYBZR was trading at 1863.60. The strike last trading price was 137.1, which was -0.1 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 137.1, which was -0.1 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 137.1, which was -0.1 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 137.1, which was -0.1 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 137.1, which was -0.1 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 137.1, which was -0.1 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 137.1, which was -0.1 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 137.1, which was -0.1 lower than the previous day. The implied volatity was 31.12, the open interest changed by 0 which decreased total open position to 33

On 19 Nov POLICYBZR was trading at 1850.70. The strike last trading price was 137.2, which was -53.8 lower than the previous day. The implied volatity was 32.41, the open interest changed by 0 which decreased total open position to 33

On 18 Nov POLICYBZR was trading at 1800.30. The strike last trading price was 191, which was 24.25 higher 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 191, which was 24.25 higher 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 191, which was 24.25 higher 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 191, which was 24.25 higher 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 191, which was 24.25 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 11 Nov POLICYBZR was trading at 1796.40. The strike last trading price was 191, which was 24.25 higher than the previous day. The implied volatity was 40.89, the open interest changed by 0 which decreased total open position to 22

On 10 Nov POLICYBZR was trading at 1798.50. The strike last trading price was 166.75, which was -145.45 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 166.75, which was -145.45 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 166.75, which was -145.45 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 166.75, which was -145.45 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 0

On 3 Nov POLICYBZR was trading at 1810.20. The strike last trading price was 166.75, which was -145.45 lower than the previous day. The implied volatity was 33.35, the open interest changed by 14 which increased total open position to 14

On 31 Oct POLICYBZR was trading at 1785.40. The strike last trading price was 312.2, 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 312.2, 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