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 2000 CE
Delta: 0.30 Vega: 1.49 Theta: -1.33 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1925.30	22.65 ₹ 7,927.5	-7.25 -2537.50	28.33	2,986 10,45,100	89 31,150	660 2,31,000
11 Dec	1948.10	28.4 ₹ 9,940	5.45 1907.50	26.89	1,092 3,82,200	41 14,350	571 1,99,850
10 Dec	1922.90	23 ₹ 8,050	-13.5 -4725.00	27.29	1,653 5,78,550	-5 -1,750	534 1,86,900
9 Dec	1957.30	36.5 ₹ 12,775	11.6 4060.00	25.77	2,836 9,92,600	-416 -1,45,600	544 1,90,400
8 Dec	1913.90	25 ₹ 8,750	5.4 1890.00	28.66	3,223 11,28,050	27 9,450	958 3,35,300
5 Dec	1893.80	19.4 ₹ 6,790	6.85 2397.50	26.18	1,891 6,61,850	89 31,150	931 3,25,850
4 Dec	1854.30	12.3 ₹ 4,305	2.4 840.00	27.54	903 3,16,050	16 5,600	841 2,94,350
3 Dec	1839.10	10.4 ₹ 3,640	-6.05 -2117.50	26.56	591 2,06,850	94 32,900	825 2,88,750
2 Dec	1866.30	16.05 ₹ 5,617.5	-2.05 -717.50	27.37	692 2,42,200	-8 -2,800	719 2,51,650
1 Dec	1863.60	20.05 ₹ 7,017.5	11.35 3972.50	27.80	845 2,95,750	70 24,500	726 2,54,100
28 Nov	1818.90	8.7 ₹ 3,045	-0.4 -140.00	25.52	664 2,32,400	304 1,06,400	658 2,30,300
27 Nov	1808.70	9 ₹ 3,150	-0.3 -105.00	26.01	445 1,55,750	91 31,850	356 1,24,600
26 Nov	1787.10	9.15 ₹ 3,202.5	-0.65 -227.50	28.15	212 74,200	9 3,150	261 91,350
25 Nov	1765.90	9.8 ₹ 3,430	-3.2 -1120.00	30.45	173 60,550	-10 -3,500	232 81,200
24 Nov	1781.30	13.05 ₹ 4,567.5	-5.15 -1802.50	31.43	194 67,900	37 12,950	240 84,000
21 Nov	1810.80	17.85 ₹ 6,247.5	-9.1 -3185.00	30.19	134 46,900	49 17,150	203 71,050
20 Nov	1843.90	26.55 ₹ 9,292.5	-4.3 -1505.00	30.50	111 38,850	19 6,650	152 53,200
19 Nov	1850.70	30.45 ₹ 10,657.5	8.35 2922.50	31.37	157 54,950	52 18,200	133 46,550
18 Nov	1800.30	23 ₹ 8,050	-3.75 -1312.50	32.25	30 10,500	8 2,800	81 28,350
17 Nov	1815.70	27.5 ₹ 9,625	14.45 5057.50	32.16	121 42,350	43 15,050	73 25,550
14 Nov	1738.60	13.05 ₹ 4,567.5	-3.35 -1172.50	30.63	39 13,650	-11 -3,850	31 10,850
13 Nov	1734.70	15.3 ₹ 5,355	-11.7 -4095.00	32.85	11 3,850	1 350	41 14,350
12 Nov	1786.30	27 ₹ 9,450	-4.25 -1487.50	34.82	2 700	0 0	40 14,000
10 Nov	1798.50	31.25 ₹ 10,937.5	2.85 997.50	33.53	6 2,100	0 0	41 14,350
7 Nov	1783.80	29.1 ₹ 10,185	6.25 2187.50	32.85	15 5,250	6 2,100	42 14,700
6 Nov	1757.40	22.85 ₹ 7,997.5	-14.2 -4970.00	32.69	23 8,050	-11 -3,850	38 13,300
4 Nov	1823.10	36.5 ₹ 12,775	2.55 892.50	31.00	30 10,500	3 1,050	48 16,800
3 Nov	1810.20	33.95 ₹ 11,882.5	3.55 1242.50	30.64	15 5,250	5 1,750	43 15,050

31 Oct	1785.40	30.4 ₹ 10,640	-18.25 -6387.50	-	35 12,250	29 10,150	38 13,300
30 Oct	1844.50	48.5 ₹ 16,975	-25.7 -8995.00	31.78	11 3,850	10 3,500	10 3,500

For Pb Fintech Limited - strike price 2000 expiring on 30DEC2025

Delta for 2000 CE is 0.30

Historical price for 2000 CE is as follows

On 12 Dec POLICYBZR was trading at 1925.30. The strike last trading price was 22.65, which was -7.25 lower than the previous day. The implied volatity was 28.33, the open interest changed by 89 which increased total open position to 660

On 11 Dec POLICYBZR was trading at 1948.10. The strike last trading price was 28.4, which was 5.45 higher than the previous day. The implied volatity was 26.89, the open interest changed by 41 which increased total open position to 571

On 10 Dec POLICYBZR was trading at 1922.90. The strike last trading price was 23, which was -13.5 lower than the previous day. The implied volatity was 27.29, the open interest changed by -5 which decreased total open position to 534

On 9 Dec POLICYBZR was trading at 1957.30. The strike last trading price was 36.5, which was 11.6 higher than the previous day. The implied volatity was 25.77, the open interest changed by -416 which decreased total open position to 544

On 8 Dec POLICYBZR was trading at 1913.90. The strike last trading price was 25, which was 5.4 higher than the previous day. The implied volatity was 28.66, the open interest changed by 27 which increased total open position to 958

On 5 Dec POLICYBZR was trading at 1893.80. The strike last trading price was 19.4, which was 6.85 higher than the previous day. The implied volatity was 26.18, the open interest changed by 89 which increased total open position to 931

On 4 Dec POLICYBZR was trading at 1854.30. The strike last trading price was 12.3, which was 2.4 higher than the previous day. The implied volatity was 27.54, the open interest changed by 16 which increased total open position to 841

On 3 Dec POLICYBZR was trading at 1839.10. The strike last trading price was 10.4, which was -6.05 lower than the previous day. The implied volatity was 26.56, the open interest changed by 94 which increased total open position to 825

On 2 Dec POLICYBZR was trading at 1866.30. The strike last trading price was 16.05, which was -2.05 lower than the previous day. The implied volatity was 27.37, the open interest changed by -8 which decreased total open position to 719

On 1 Dec POLICYBZR was trading at 1863.60. The strike last trading price was 20.05, which was 11.35 higher than the previous day. The implied volatity was 27.80, the open interest changed by 70 which increased total open position to 726

On 28 Nov POLICYBZR was trading at 1818.90. The strike last trading price was 8.7, which was -0.4 lower than the previous day. The implied volatity was 25.52, the open interest changed by 304 which increased total open position to 658

On 27 Nov POLICYBZR was trading at 1808.70. The strike last trading price was 9, which was -0.3 lower than the previous day. The implied volatity was 26.01, the open interest changed by 91 which increased total open position to 356

On 26 Nov POLICYBZR was trading at 1787.10. The strike last trading price was 9.15, which was -0.65 lower than the previous day. The implied volatity was 28.15, the open interest changed by 9 which increased total open position to 261

On 25 Nov POLICYBZR was trading at 1765.90. The strike last trading price was 9.8, which was -3.2 lower than the previous day. The implied volatity was 30.45, the open interest changed by -10 which decreased total open position to 232

On 24 Nov POLICYBZR was trading at 1781.30. The strike last trading price was 13.05, which was -5.15 lower than the previous day. The implied volatity was 31.43, the open interest changed by 37 which increased total open position to 240

On 21 Nov POLICYBZR was trading at 1810.80. The strike last trading price was 17.85, which was -9.1 lower than the previous day. The implied volatity was 30.19, the open interest changed by 49 which increased total open position to 203

On 20 Nov POLICYBZR was trading at 1843.90. The strike last trading price was 26.55, which was -4.3 lower than the previous day. The implied volatity was 30.50, the open interest changed by 19 which increased total open position to 152

On 19 Nov POLICYBZR was trading at 1850.70. The strike last trading price was 30.45, which was 8.35 higher than the previous day. The implied volatity was 31.37, the open interest changed by 52 which increased total open position to 133

On 18 Nov POLICYBZR was trading at 1800.30. The strike last trading price was 23, which was -3.75 lower than the previous day. The implied volatity was 32.25, the open interest changed by 8 which increased total open position to 81

On 17 Nov POLICYBZR was trading at 1815.70. The strike last trading price was 27.5, which was 14.45 higher than the previous day. The implied volatity was 32.16, the open interest changed by 43 which increased total open position to 73

On 14 Nov POLICYBZR was trading at 1738.60. The strike last trading price was 13.05, which was -3.35 lower than the previous day. The implied volatity was 30.63, the open interest changed by -11 which decreased total open position to 31

On 13 Nov POLICYBZR was trading at 1734.70. The strike last trading price was 15.3, which was -11.7 lower than the previous day. The implied volatity was 32.85, the open interest changed by 1 which increased total open position to 41

On 12 Nov POLICYBZR was trading at 1786.30. The strike last trading price was 27, which was -4.25 lower than the previous day. The implied volatity was 34.82, the open interest changed by 0 which decreased total open position to 40

On 10 Nov POLICYBZR was trading at 1798.50. The strike last trading price was 31.25, which was 2.85 higher than the previous day. The implied volatity was 33.53, the open interest changed by 0 which decreased total open position to 41

On 7 Nov POLICYBZR was trading at 1783.80. The strike last trading price was 29.1, which was 6.25 higher than the previous day. The implied volatity was 32.85, the open interest changed by 6 which increased total open position to 42

On 6 Nov POLICYBZR was trading at 1757.40. The strike last trading price was 22.85, which was -14.2 lower than the previous day. The implied volatity was 32.69, the open interest changed by -11 which decreased total open position to 38

On 4 Nov POLICYBZR was trading at 1823.10. The strike last trading price was 36.5, which was 2.55 higher than the previous day. The implied volatity was 31.00, the open interest changed by 3 which increased total open position to 48

On 3 Nov POLICYBZR was trading at 1810.20. The strike last trading price was 33.95, which was 3.55 higher than the previous day. The implied volatity was 30.64, the open interest changed by 5 which increased total open position to 43

On 31 Oct POLICYBZR was trading at 1785.40. The strike last trading price was 30.4, which was -18.25 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 38

On 30 Oct POLICYBZR was trading at 1844.50. The strike last trading price was 48.5, which was -25.7 lower than the previous day. The implied volatity was 31.78, the open interest changed by 10 which increased total open position to 10

POLICYBZR 30DEC2025 2000 PE
Delta: -0.70 Vega: 1.49 Theta: -0.77 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1925.30	89.35 ₹ 31,272.5	10 3500.00	28.02	272 95,200	84 29,400	115 40,250
11 Dec	1948.10	79.75 ₹ 27,912.5	-15.95 -5582.50	29.78	22 7,700	2 700	30 10,500
10 Dec	1922.90	97.5 ₹ 34,125	22.65 7927.50	31.30	29 10,150	-9 -3,150	27 9,450
9 Dec	1957.30	72.4 ₹ 25,340	-34.6 -12110.00	30.73	60 21,000	-3 -1,050	36 12,600
8 Dec	1913.90	107 ₹ 37,450	-10.1 -3535.00	32.44	6 2,100	-1 -350	39 13,650
5 Dec	1893.80	116 ₹ 40,600	-31.7 -11095.00	29.38	15 5,250	2 700	40 14,000
4 Dec	1854.30	147.7 ₹ 51,695	5.85 2047.50	25.99	17 5,950	6 2,100	38 13,300
3 Dec	1839.10	137.65 ₹ 48,177.5	-50.5 -17675.00	-	0 0	0 0	0 0
2 Dec	1866.30	137.65 ₹ 48,177.5	-50.5 -17675.00	-	0 0	22 7,700	0 0
1 Dec	1863.60	137.65 ₹ 48,177.5	-50.5 -17675.00	31.01	39 13,650	22 7,700	32 11,200
28 Nov	1818.90	188.15 ₹ 65,852.5	-20.4 -7140.00	-	0 0	-2 -700	0 0
27 Nov	1808.70	188.15 ₹ 65,852.5	-20.4 -7140.00	31.50	11 3,850	-5 -1,750	7 2,450
26 Nov	1787.10	208.9 ₹ 73,115	-20.85 -7297.50	33.19	14 4,900	7 2,450	10 3,500
25 Nov	1765.90	225.7 ₹ 78,995	41.55 14542.50	33.14	6 2,100	3 1,050	3 1,050
24 Nov	1781.30	184.15 ₹ 64,452.5	-31.55 -11042.50	-	0 0	0 0	0 0
21 Nov	1810.80	184.15 ₹ 64,452.5	-31.55 -11042.50	-	0 0	0 0	0 0
20 Nov	1843.90	184.15 ₹ 64,452.5	-31.55 -11042.50	-	0 0	0 0	0 0
19 Nov	1850.70	184.15 ₹ 64,452.5	-31.55 -11042.50	-	0 0	0 0	0 0
18 Nov	1800.30	184.15 ₹ 64,452.5	-31.55 -11042.50	-	0 0	0 0	0 0
17 Nov	1815.70	184.15 ₹ 64,452.5	-31.55 -11042.50	-	0 0	0 0	0 0
14 Nov	1738.60	184.15 ₹ 64,452.5	-31.55 -11042.50	-	0 0	0 0	0 0
13 Nov	1734.70	184.15 ₹ 64,452.5	-31.55 -11042.50	-	0 0	0 0	0 0
12 Nov	1786.30	184.15 ₹ 64,452.5	-31.55 -11042.50	-	0 0	0 0	0 0
10 Nov	1798.50	184.15 ₹ 64,452.5	-31.55 -11042.50	-	0 0	0 0	0 0
7 Nov	1783.80	184.15 ₹ 64,452.5	-31.55 -11042.50	-	0 0	0 0	0 0
6 Nov	1757.40	184.15 ₹ 64,452.5	-31.55 -11042.50	-	0 0	-2 -700	0 0
4 Nov	1823.10	184.15 ₹ 64,452.5	-31.55 -11042.50	31.45	2 700	0 0	2 700
3 Nov	1810.20	215.7 ₹ 75,495	-126.25 -44187.50	-	0 0	2 700	0 0
31 Oct	1785.40	215.7 ₹ 75,495	-126.25 -44187.50	-	2 700	0 0	0 0
30 Oct	1844.50	341.95 ₹ 1,19,682.5	0 0.00	-	0 0	0 0	0 0

For Pb Fintech Limited - strike price 2000 expiring on 30DEC2025

Delta for 2000 PE is -0.70

Historical price for 2000 PE is as follows

On 12 Dec POLICYBZR was trading at 1925.30. The strike last trading price was 89.35, which was 10 higher than the previous day. The implied volatity was 28.02, the open interest changed by 84 which increased total open position to 115

On 11 Dec POLICYBZR was trading at 1948.10. The strike last trading price was 79.75, which was -15.95 lower than the previous day. The implied volatity was 29.78, the open interest changed by 2 which increased total open position to 30

On 10 Dec POLICYBZR was trading at 1922.90. The strike last trading price was 97.5, which was 22.65 higher than the previous day. The implied volatity was 31.30, the open interest changed by -9 which decreased total open position to 27

On 9 Dec POLICYBZR was trading at 1957.30. The strike last trading price was 72.4, which was -34.6 lower than the previous day. The implied volatity was 30.73, the open interest changed by -3 which decreased total open position to 36

On 8 Dec POLICYBZR was trading at 1913.90. The strike last trading price was 107, which was -10.1 lower than the previous day. The implied volatity was 32.44, the open interest changed by -1 which decreased total open position to 39

On 5 Dec POLICYBZR was trading at 1893.80. The strike last trading price was 116, which was -31.7 lower than the previous day. The implied volatity was 29.38, the open interest changed by 2 which increased total open position to 40

On 4 Dec POLICYBZR was trading at 1854.30. The strike last trading price was 147.7, which was 5.85 higher than the previous day. The implied volatity was 25.99, the open interest changed by 6 which increased total open position to 38

On 3 Dec POLICYBZR was trading at 1839.10. The strike last trading price was 137.65, which was -50.5 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 137.65, which was -50.5 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 0

On 1 Dec POLICYBZR was trading at 1863.60. The strike last trading price was 137.65, which was -50.5 lower than the previous day. The implied volatity was 31.01, the open interest changed by 22 which increased total open position to 32

On 28 Nov POLICYBZR was trading at 1818.90. The strike last trading price was 188.15, which was -20.4 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 27 Nov POLICYBZR was trading at 1808.70. The strike last trading price was 188.15, which was -20.4 lower than the previous day. The implied volatity was 31.50, the open interest changed by -5 which decreased total open position to 7

On 26 Nov POLICYBZR was trading at 1787.10. The strike last trading price was 208.9, which was -20.85 lower than the previous day. The implied volatity was 33.19, the open interest changed by 7 which increased total open position to 10

On 25 Nov POLICYBZR was trading at 1765.90. The strike last trading price was 225.7, which was 41.55 higher than the previous day. The implied volatity was 33.14, the open interest changed by 3 which increased total open position to 3

On 24 Nov POLICYBZR was trading at 1781.30. The strike last trading price was 184.15, which was -31.55 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 184.15, which was -31.55 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 184.15, which was -31.55 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 184.15, which was -31.55 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 184.15, which was -31.55 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 184.15, which was -31.55 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 184.15, which was -31.55 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 184.15, which was -31.55 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 184.15, which was -31.55 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 184.15, which was -31.55 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 184.15, which was -31.55 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 184.15, which was -31.55 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 4 Nov POLICYBZR was trading at 1823.10. The strike last trading price was 184.15, which was -31.55 lower than the previous day. The implied volatity was 31.45, the open interest changed by 0 which decreased total open position to 2

On 3 Nov POLICYBZR was trading at 1810.20. The strike last trading price was 215.7, which was -126.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 31 Oct POLICYBZR was trading at 1785.40. The strike last trading price was 215.7, which was -126.25 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 341.95, 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