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 1980 CE
Delta: 0.36 Vega: 1.60 Theta: -1.44 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1925.30	28.8 ₹ 10,080	-8.7 -3045.00	28.32	1,436 5,02,600	53 18,550	252 88,200
11 Dec	1948.10	36.4 ₹ 12,740	7.4 2590.00	27.27	229 80,150	-17 -5,950	196 68,600
10 Dec	1922.90	28.15 ₹ 9,852.5	-16.5 -5775.00	26.69	527 1,84,450	39 13,650	214 74,900
9 Dec	1957.30	44 ₹ 15,400	13.45 4707.50	25.18	765 2,67,750	81 28,350	169 59,150
8 Dec	1913.90	30.9 ₹ 10,815	6.3 2205.00	28.58	530 1,85,500	28 9,800	89 31,150
5 Dec	1893.80	24.95 ₹ 8,732.5	8.8 3080.00	26.41	188 65,800	22 7,700	61 21,350
4 Dec	1854.30	16.55 ₹ 5,792.5	3.35 1172.50	28.60	103 36,050	10 3,500	40 14,000
3 Dec	1839.10	13.45 ₹ 4,707.5	-7 -2450.00	26.54	35 12,250	19 6,650	30 10,500
2 Dec	1866.30	20.5 ₹ 7,175	-3.65 -1277.50	27.59	15 5,250	8 2,800	10 3,500
1 Dec	1863.60	24.5 ₹ 8,575	-47.55 -16642.50	27.66	4 1,400	0 0	0 0
28 Nov	1818.90	72.05 ₹ 25,217.5	0 0.00	6.94	0 0	0 0	0 0
27 Nov	1808.70	72.05 ₹ 25,217.5	0 0.00	-	0 0	0 0	0 0
26 Nov	1787.10	72.05 ₹ 25,217.5	0 0.00	8.04	0 0	0 0	0 0
25 Nov	1765.90	72.05 ₹ 25,217.5	0 0.00	8.73	0 0	0 0	0 0
24 Nov	1781.30	72.05 ₹ 25,217.5	0 0.00	8.01	0 0	0 0	0 0
21 Nov	1810.80	72.05 ₹ 25,217.5	0 0.00	6.23	0 0	0 0	0 0

20 Nov	1843.90	72.05 ₹ 25,217.5	0 0.00	4.88	0 0	0 0	0 0
19 Nov	1850.70	72.05 ₹ 25,217.5	0 0.00	4.60	0 0	0 0	0 0
18 Nov	1800.30	72.05 ₹ 25,217.5	0 0.00	5.90	0 0	0 0	0 0
17 Nov	1815.70	72.05 ₹ 25,217.5	0 0.00	5.54	0 0	0 0	0 0
14 Nov	1738.60	72.05 ₹ 25,217.5	0 0.00	8.43	0 0	0 0	0 0
13 Nov	1734.70	72.05 ₹ 25,217.5	0 0.00	8.62	0 0	0 0	0 0
12 Nov	1786.30	72.05 ₹ 25,217.5	0 0.00	6.60	0 0	0 0	0 0
10 Nov	1798.50	72.05 ₹ 25,217.5	0 0.00	5.66	0 0	0 0	0 0
7 Nov	1783.80	72.05 ₹ 25,217.5	0 0.00	6.06	0 0	0 0	0 0
6 Nov	1757.40	72.05 ₹ 25,217.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1823.10	72.05 ₹ 25,217.5	0 0.00	4.44	0 0	0 0	0 0
3 Nov	1810.20	72.05 ₹ 25,217.5	0 0.00	4.71	0 0	0 0	0 0
31 Oct	1785.40	72.05 ₹ 25,217.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1844.50	72.05 ₹ 25,217.5	0 0.00	3.55	0 0	0 0	0 0

For Pb Fintech Limited - strike price 1980 expiring on 30DEC2025

Delta for 1980 CE is 0.36

Historical price for 1980 CE is as follows

On 12 Dec POLICYBZR was trading at 1925.30. The strike last trading price was 28.8, which was -8.7 lower than the previous day. The implied volatity was 28.32, the open interest changed by 53 which increased total open position to 252

On 11 Dec POLICYBZR was trading at 1948.10. The strike last trading price was 36.4, which was 7.4 higher than the previous day. The implied volatity was 27.27, the open interest changed by -17 which decreased total open position to 196

On 10 Dec POLICYBZR was trading at 1922.90. The strike last trading price was 28.15, which was -16.5 lower than the previous day. The implied volatity was 26.69, the open interest changed by 39 which increased total open position to 214

On 9 Dec POLICYBZR was trading at 1957.30. The strike last trading price was 44, which was 13.45 higher than the previous day. The implied volatity was 25.18, the open interest changed by 81 which increased total open position to 169

On 8 Dec POLICYBZR was trading at 1913.90. The strike last trading price was 30.9, which was 6.3 higher than the previous day. The implied volatity was 28.58, the open interest changed by 28 which increased total open position to 89

On 5 Dec POLICYBZR was trading at 1893.80. The strike last trading price was 24.95, which was 8.8 higher than the previous day. The implied volatity was 26.41, the open interest changed by 22 which increased total open position to 61

On 4 Dec POLICYBZR was trading at 1854.30. The strike last trading price was 16.55, which was 3.35 higher than the previous day. The implied volatity was 28.60, the open interest changed by 10 which increased total open position to 40

On 3 Dec POLICYBZR was trading at 1839.10. The strike last trading price was 13.45, which was -7 lower than the previous day. The implied volatity was 26.54, the open interest changed by 19 which increased total open position to 30

On 2 Dec POLICYBZR was trading at 1866.30. The strike last trading price was 20.5, which was -3.65 lower than the previous day. The implied volatity was 27.59, the open interest changed by 8 which increased total open position to 10

On 1 Dec POLICYBZR was trading at 1863.60. The strike last trading price was 24.5, which was -47.55 lower than the previous day. The implied volatity was 27.66, 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 72.05, which was 0 lower than the previous day. The implied volatity was 6.94, 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 72.05, 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 72.05, which was 0 lower than the previous day. The implied volatity was 8.04, 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 72.05, which was 0 lower than the previous day. The implied volatity was 8.73, 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 72.05, which was 0 lower than the previous day. The implied volatity was 8.01, 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 72.05, which was 0 lower than the previous day. The implied volatity was 6.23, 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 72.05, 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 19 Nov POLICYBZR was trading at 1850.70. The strike last trading price was 72.05, which was 0 lower than the previous day. The implied volatity was 4.60, 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 72.05, which was 0 lower than the previous day. The implied volatity was 5.90, 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 72.05, which was 0 lower than the previous day. The implied volatity was 5.54, 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 72.05, which was 0 lower than the previous day. The implied volatity was 8.43, 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 72.05, which was 0 lower than the previous day. The implied volatity was 8.62, 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 72.05, which was 0 lower than the previous day. The implied volatity was 6.60, 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 72.05, which was 0 lower than the previous day. The implied volatity was 5.66, 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 72.05, which was 0 lower than the previous day. The implied volatity was 6.06, 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 72.05, 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 72.05, which was 0 lower than the previous day. The implied volatity was 4.44, 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 72.05, which was 0 lower than the previous day. The implied volatity was 4.71, 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 72.05, 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 72.05, which was 0 lower than the previous day. The implied volatity was 3.55, the open interest changed by 0 which decreased total open position to 0

POLICYBZR 30DEC2025 1980 PE
Delta: -0.64 Vega: 1.60 Theta: -0.93 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1925.30	77 ₹ 26,950	-7.7 -2695.00	28.91	211 73,850	41 14,350	59 20,650
11 Dec	1948.10	85.4 ₹ 29,890	22.2 7770.00	-	0 0	0 0	18 6,300
10 Dec	1922.90	85.4 ₹ 29,890	22.2 7770.00	32.03	32 11,200	1 350	20 7,000
9 Dec	1957.30	60.15 ₹ 21,052.5	-29.4 -10290.00	30.14	26 9,100	12 4,200	18 6,300
8 Dec	1913.90	89.55 ₹ 31,342.5	-166.75 -58362.50	30.21	7 2,450	4 1,400	4 1,400
5 Dec	1893.80	256.3 ₹ 89,705	0 0.00	-	0 0	0 0	0 0
4 Dec	1854.30	256.3 ₹ 89,705	0 0.00	-	0 0	0 0	0 0
3 Dec	1839.10	256.3 ₹ 89,705	0 0.00	-	0 0	0 0	0 0
2 Dec	1866.30	256.3 ₹ 89,705	0 0.00	-	0 0	0 0	0 0
1 Dec	1863.60	256.3 ₹ 89,705	0 0.00	-	0 0	0 0	0 0
28 Nov	1818.90	256.3 ₹ 89,705	0 0.00	-	0 0	0 0	0 0
27 Nov	1808.70	256.3 ₹ 89,705	0 0.00	-	0 0	0 0	0 0
26 Nov	1787.10	256.3 ₹ 89,705	0 0.00	-	0 0	0 0	0 0
25 Nov	1765.90	256.3 ₹ 89,705	0 0.00	-	0 0	0 0	0 0
24 Nov	1781.30	256.3 ₹ 89,705	0 0.00	-	0 0	0 0	0 0
21 Nov	1810.80	256.3 ₹ 89,705	0 0.00	-	0 0	0 0	0 0
20 Nov	1843.90	256.3 ₹ 89,705	0 0.00	-	0 0	0 0	0 0
19 Nov	1850.70	256.3 ₹ 89,705	0 0.00	-	0 0	0 0	0 0
18 Nov	1800.30	256.3 ₹ 89,705	0 0.00	-	0 0	0 0	0 0
17 Nov	1815.70	256.3 ₹ 89,705	0 0.00	-	0 0	0 0	0 0
14 Nov	1738.60	256.3 ₹ 89,705	0 0.00	-	0 0	0 0	0 0
13 Nov	1734.70	256.3 ₹ 89,705	0 0.00	-	0 0	0 0	0 0
12 Nov	1786.30	256.3 ₹ 89,705	0 0.00	-	0 0	0 0	0 0
10 Nov	1798.50	256.3 ₹ 89,705	0 0.00	-	0 0	0 0	0 0
7 Nov	1783.80	256.3 ₹ 89,705	0 0.00	-	0 0	0 0	0 0
6 Nov	1757.40	256.3 ₹ 89,705	0 0.00	-	0 0	0 0	0 0
4 Nov	1823.10	256.3 ₹ 89,705	0 0.00	-	0 0	0 0	0 0
3 Nov	1810.20	256.3 ₹ 89,705	0 0.00	-	0 0	0 0	0 0
31 Oct	1785.40	256.3 ₹ 89,705	0 0.00	-	0 0	0 0	0 0
30 Oct	1844.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Pb Fintech Limited - strike price 1980 expiring on 30DEC2025

Delta for 1980 PE is -0.64

Historical price for 1980 PE is as follows

On 12 Dec POLICYBZR was trading at 1925.30. The strike last trading price was 77, which was -7.7 lower than the previous day. The implied volatity was 28.91, the open interest changed by 41 which increased total open position to 59

On 11 Dec POLICYBZR was trading at 1948.10. The strike last trading price was 85.4, which was 22.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 10 Dec POLICYBZR was trading at 1922.90. The strike last trading price was 85.4, which was 22.2 higher than the previous day. The implied volatity was 32.03, the open interest changed by 1 which increased total open position to 20

On 9 Dec POLICYBZR was trading at 1957.30. The strike last trading price was 60.15, which was -29.4 lower than the previous day. The implied volatity was 30.14, the open interest changed by 12 which increased total open position to 18

On 8 Dec POLICYBZR was trading at 1913.90. The strike last trading price was 89.55, which was -166.75 lower than the previous day. The implied volatity was 30.21, the open interest changed by 4 which increased total open position to 4

On 5 Dec POLICYBZR was trading at 1893.80. The strike last trading price was 256.3, 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 256.3, 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 256.3, 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 256.3, 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 256.3, 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 256.3, 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 256.3, 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 256.3, 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 256.3, 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 256.3, 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 256.3, 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 256.3, 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 256.3, 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 256.3, 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 256.3, 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 256.3, 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 256.3, 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 256.3, 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 256.3, 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 256.3, 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 256.3, 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 256.3, 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 256.3, 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 256.3, 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 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

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