POLICYBZR

Pb Fintech Limited

1888.9 +54.50 (2.97%)

L: 1821.4 H: 1894.7

Back to Option Chain

Historical option data for POLICYBZR
19 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 2020 CE
Delta: 0.08 Vega: 0.47 Theta: -0.60 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	1888.90	2.9 ₹ 1,015	0.25 87.50	26.23	218 76,300	1 350	98 34,300
18 Dec	1834.40	2.7 ₹ 945	0.75 262.50	32.26	94 32,900	-10 -3,500	95 33,250
17 Dec	1765.00	2.05 ₹ 717.5	-1.6 -560.00	38.43	322 1,12,700	-6 -2,100	105 36,750
16 Dec	1820.50	3.65 ₹ 1,277.5	-10.9 -3815.00	33.24	507 1,77,450	-89 -31,150	109 38,150
15 Dec	1926.40	13.7 ₹ 4,795	-3.95 -1382.50	28.00	164 57,400	31 10,850	196 68,600
12 Dec	1925.30	17.4 ₹ 6,090	-6.5 -2275.00	28.22	589 2,06,150	64 22,400	166 58,100
11 Dec	1948.10	23.75 ₹ 8,312.5	5.65 1977.50	27.86	49 17,150	-11 -3,850	101 35,350
10 Dec	1922.90	17.8 ₹ 6,230	-11.65 -4077.50	27.22	200 70,000	4 1,400	107 37,450
9 Dec	1957.30	30.55 ₹ 10,692.5	10.45 3657.50	26.57	802 2,80,700	-3 -1,050	103 36,050
8 Dec	1913.90	20.05 ₹ 7,017.5	4.5 1575.00	28.74	349 1,22,150	26 9,100	108 37,800
5 Dec	1893.80	15.75 ₹ 5,512.5	5.8 2030.00	26.59	87 30,450	57 19,950	82 28,700
4 Dec	1854.30	9.95 ₹ 3,482.5	-1.15 -402.50	28.36	45 15,750	24 8,400	26 9,100
3 Dec	1839.10	11.45 ₹ 4,007.5	-50.55 -17692.50	-	0 0	0 0	0 0
2 Dec	1866.30	11.45 ₹ 4,007.5	-50.55 -17692.50	-	0 0	0 0	0 0

1 Dec	1863.60	11.45 ₹ 4,007.5	-50.55 -17692.50	-	0 0	0 0	0 0
28 Nov	1818.90	11.45 ₹ 4,007.5	-50.55 -17692.50	-	0 0	0 0	0 0
27 Nov	1808.70	11.45 ₹ 4,007.5	-50.55 -17692.50	-	0 0	0 0	0 0
26 Nov	1787.10	11.45 ₹ 4,007.5	-50.55 -17692.50	-	0 0	2 700	0 0
25 Nov	1765.90	11.45 ₹ 4,007.5	-50.55 -17692.50	33.77	2 700	0 0	0 0
24 Nov	1781.30	62 ₹ 21,700	0 0.00	9.43	0 0	0 0	0 0
21 Nov	1810.80	62 ₹ 21,700	0 0.00	8.18	0 0	0 0	0 0
20 Nov	1843.90	62 ₹ 21,700	0 0.00	6.32	0 0	0 0	0 0
19 Nov	1850.70	62 ₹ 21,700	0 0.00	6.03	0 0	0 0	0 0

For Pb Fintech Limited - strike price 2020 expiring on 30DEC2025

Delta for 2020 CE is 0.08

Historical price for 2020 CE is as follows

On 19 Dec POLICYBZR was trading at 1888.90. The strike last trading price was 2.9, which was 0.25 higher than the previous day. The implied volatity was 26.23, the open interest changed by 1 which increased total open position to 98

On 18 Dec POLICYBZR was trading at 1834.40. The strike last trading price was 2.7, which was 0.75 higher than the previous day. The implied volatity was 32.26, the open interest changed by -10 which decreased total open position to 95

On 17 Dec POLICYBZR was trading at 1765.00. The strike last trading price was 2.05, which was -1.6 lower than the previous day. The implied volatity was 38.43, the open interest changed by -6 which decreased total open position to 105

On 16 Dec POLICYBZR was trading at 1820.50. The strike last trading price was 3.65, which was -10.9 lower than the previous day. The implied volatity was 33.24, the open interest changed by -89 which decreased total open position to 109

On 15 Dec POLICYBZR was trading at 1926.40. The strike last trading price was 13.7, which was -3.95 lower than the previous day. The implied volatity was 28.00, the open interest changed by 31 which increased total open position to 196

On 12 Dec POLICYBZR was trading at 1925.30. The strike last trading price was 17.4, which was -6.5 lower than the previous day. The implied volatity was 28.22, the open interest changed by 64 which increased total open position to 166

On 11 Dec POLICYBZR was trading at 1948.10. The strike last trading price was 23.75, which was 5.65 higher than the previous day. The implied volatity was 27.86, the open interest changed by -11 which decreased total open position to 101

On 10 Dec POLICYBZR was trading at 1922.90. The strike last trading price was 17.8, which was -11.65 lower than the previous day. The implied volatity was 27.22, the open interest changed by 4 which increased total open position to 107

On 9 Dec POLICYBZR was trading at 1957.30. The strike last trading price was 30.55, which was 10.45 higher than the previous day. The implied volatity was 26.57, the open interest changed by -3 which decreased total open position to 103

On 8 Dec POLICYBZR was trading at 1913.90. The strike last trading price was 20.05, which was 4.5 higher than the previous day. The implied volatity was 28.74, the open interest changed by 26 which increased total open position to 108

On 5 Dec POLICYBZR was trading at 1893.80. The strike last trading price was 15.75, which was 5.8 higher than the previous day. The implied volatity was 26.59, the open interest changed by 57 which increased total open position to 82

On 4 Dec POLICYBZR was trading at 1854.30. The strike last trading price was 9.95, which was -1.15 lower than the previous day. The implied volatity was 28.36, the open interest changed by 24 which increased total open position to 26

On 3 Dec POLICYBZR was trading at 1839.10. The strike last trading price was 11.45, which was -50.55 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 11.45, which was -50.55 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 11.45, which was -50.55 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 11.45, which was -50.55 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 11.45, which was -50.55 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 11.45, which was -50.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov POLICYBZR was trading at 1765.90. The strike last trading price was 11.45, which was -50.55 lower than the previous day. The implied volatity was 33.77, 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 62, which was 0 lower than the previous day. The implied volatity was 9.43, 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 62, which was 0 lower than the previous day. The implied volatity was 8.18, 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 62, which was 0 lower than the previous day. The implied volatity was 6.32, 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 62, which was 0 lower than the previous day. The implied volatity was 6.03, the open interest changed by 0 which decreased total open position to 0

POLICYBZR 30DEC2025 2020 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	1888.90	98.7 ₹ 34,545	-187.1 -65485.00	-	0 0	0 0	1 350
18 Dec	1834.40	98.7 ₹ 34,545	-187.1 -65485.00	-	0 0	0 0	1 350
17 Dec	1765.00	98.7 ₹ 34,545	-187.1 -65485.00	-	0 0	0 0	1 350
16 Dec	1820.50	98.7 ₹ 34,545	-187.1 -65485.00	-	0 0	0 0	1 350
15 Dec	1926.40	98.7 ₹ 34,545	-187.1 -65485.00	-	0 0	0 0	0 0
12 Dec	1925.30	98.7 ₹ 34,545	-187.1 -65485.00	23.77	1 350	0 0	0 0
11 Dec	1948.10	285.8 ₹ 1,00,030	0 0.00	-	0 0	0 0	0 0
10 Dec	1922.90	285.8 ₹ 1,00,030	0 0.00	-	0 0	0 0	0 0
9 Dec	1957.30	285.8 ₹ 1,00,030	0 0.00	-	0 0	0 0	0 0
8 Dec	1913.90	285.8 ₹ 1,00,030	0 0.00	-	0 0	0 0	0 0
5 Dec	1893.80	285.8 ₹ 1,00,030	0 0.00	-	0 0	0 0	0 0
4 Dec	1854.30	285.8 ₹ 1,00,030	0 0.00	-	0 0	0 0	0 0
3 Dec	1839.10	285.8 ₹ 1,00,030	0 0.00	-	0 0	0 0	0 0
2 Dec	1866.30	285.8 ₹ 1,00,030	0 0.00	-	0 0	0 0	0 0
1 Dec	1863.60	285.8 ₹ 1,00,030	0 0.00	-	0 0	0 0	0 0
28 Nov	1818.90	285.8 ₹ 1,00,030	0 0.00	-	0 0	0 0	0 0
27 Nov	1808.70	285.8 ₹ 1,00,030	0 0.00	-	0 0	0 0	0 0
26 Nov	1787.10	285.8 ₹ 1,00,030	0 0.00	-	0 0	0 0	0 0
25 Nov	1765.90	285.8 ₹ 1,00,030	0 0.00	-	0 0	0 0	0 0
24 Nov	1781.30	285.8 ₹ 1,00,030	0 0.00	-	0 0	0 0	0 0
21 Nov	1810.80	285.8 ₹ 1,00,030	0 0.00	-	0 0	0 0	0 0
20 Nov	1843.90	285.8 ₹ 1,00,030	0 0.00	-	0 0	0 0	0 0
19 Nov	1850.70	285.8 ₹ 1,00,030	0 0.00	-	0 0	0 0	0 0

For Pb Fintech Limited - strike price 2020 expiring on 30DEC2025

Delta for 2020 PE is -

Historical price for 2020 PE is as follows

On 19 Dec POLICYBZR was trading at 1888.90. The strike last trading price was 98.7, which was -187.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 18 Dec POLICYBZR was trading at 1834.40. The strike last trading price was 98.7, which was -187.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 17 Dec POLICYBZR was trading at 1765.00. The strike last trading price was 98.7, which was -187.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Dec POLICYBZR was trading at 1820.50. The strike last trading price was 98.7, which was -187.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 15 Dec POLICYBZR was trading at 1926.40. The strike last trading price was 98.7, which was -187.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec POLICYBZR was trading at 1925.30. The strike last trading price was 98.7, which was -187.1 lower than the previous day. The implied volatity was 23.77, the open interest changed by 0 which decreased total open position to 0

On 11 Dec POLICYBZR was trading at 1948.10. The strike last trading price was 285.8, 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 Dec POLICYBZR was trading at 1922.90. The strike last trading price was 285.8, 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 9 Dec POLICYBZR was trading at 1957.30. The strike last trading price was 285.8, 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 Dec POLICYBZR was trading at 1913.90. The strike last trading price was 285.8, 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 5 Dec POLICYBZR was trading at 1893.80. The strike last trading price was 285.8, 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 285.8, 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 285.8, 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 285.8, 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 285.8, 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 285.8, 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 285.8, 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 285.8, 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 285.8, 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 285.8, 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 285.8, 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 285.8, 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 285.8, 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