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 2040 CE
Delta: 0.06 Vega: 0.38 Theta: -0.50 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	1888.90	2.15 ₹ 752.5	0 0.00	27.32	273 95,550	55 19,250	202 70,700
18 Dec	1834.40	2.2 ₹ 770	0.55 192.50	33.50	129 45,150	38 13,300	149 52,150
17 Dec	1765.00	1.6 ₹ 560	-1.3 -455.00	39.04	291 1,01,850	-72 -25,200	113 39,550
16 Dec	1820.50	2.9 ₹ 1,015	-8.2 -2870.00	34.06	768 2,68,800	-266 -93,100	185 64,750
15 Dec	1926.40	10.55 ₹ 3,692.5	-2.9 -1015.00	28.49	139 48,650	22 7,700	451 1,57,850
12 Dec	1925.30	13.9 ₹ 4,865	-5.4 -1890.00	28.73	532 1,86,200	36 12,600	429 1,50,150
11 Dec	1948.10	18 ₹ 6,300	3.55 1242.50	27.49	178 62,300	-37 -12,950	393 1,37,550
10 Dec	1922.90	14.35 ₹ 5,022.5	-9.6 -3360.00	27.77	426 1,49,100	-10 -3,500	430 1,50,500
9 Dec	1957.30	23.7 ₹ 8,295	7.65 2677.50	26.24	867 3,03,450	300 1,05,000	438 1,53,300
8 Dec	1913.90	16.5 ₹ 5,775	4.75 1662.50	29.24	505 1,76,750	75 26,250	138 48,300
5 Dec	1893.80	12.35 ₹ 4,322.5	-53.15 -18602.50	26.69	96 33,600	62 21,700	62 21,700
4 Dec	1854.30	65.5 ₹ 22,925	0 0.00	8.92	0 0	0 0	0 0
3 Dec	1839.10	65.5 ₹ 22,925	0 0.00	9.13	0 0	0 0	0 0
2 Dec	1866.30	65.5 ₹ 22,925	0 0.00	8.02	0 0	0 0	0 0
1 Dec	1863.60	65.5 ₹ 22,925	0 0.00	7.38	0 0	0 0	0 0
28 Nov	1818.90	65.5 ₹ 22,925	0 0.00	9.27	0 0	0 0	0 0
27 Nov	1808.70	65.5 ₹ 22,925	0 0.00	9.48	0 0	0 0	0 0
26 Nov	1787.10	65.5 ₹ 22,925	0 0.00	10.25	0 0	0 0	0 0
25 Nov	1765.90	65.5 ₹ 22,925	0 0.00	10.84	0 0	0 0	0 0
24 Nov	1781.30	65.5 ₹ 22,925	0 0.00	10.28	0 0	0 0	0 0

21 Nov	1810.80	65.5 ₹ 22,925	0 0.00	8.88	0 0	0 0	0 0
20 Nov	1843.90	65.5 ₹ 22,925	0 0.00	7.45	0 0	0 0	0 0
19 Nov	1850.70	65.5 ₹ 22,925	0 0.00	6.72	0 0	0 0	0 0

For Pb Fintech Limited - strike price 2040 expiring on 30DEC2025

Delta for 2040 CE is 0.06

Historical price for 2040 CE is as follows

On 19 Dec POLICYBZR was trading at 1888.90. The strike last trading price was 2.15, which was 0 lower than the previous day. The implied volatity was 27.32, the open interest changed by 55 which increased total open position to 202

On 18 Dec POLICYBZR was trading at 1834.40. The strike last trading price was 2.2, which was 0.55 higher than the previous day. The implied volatity was 33.50, the open interest changed by 38 which increased total open position to 149

On 17 Dec POLICYBZR was trading at 1765.00. The strike last trading price was 1.6, which was -1.3 lower than the previous day. The implied volatity was 39.04, the open interest changed by -72 which decreased total open position to 113

On 16 Dec POLICYBZR was trading at 1820.50. The strike last trading price was 2.9, which was -8.2 lower than the previous day. The implied volatity was 34.06, the open interest changed by -266 which decreased total open position to 185

On 15 Dec POLICYBZR was trading at 1926.40. The strike last trading price was 10.55, which was -2.9 lower than the previous day. The implied volatity was 28.49, the open interest changed by 22 which increased total open position to 451

On 12 Dec POLICYBZR was trading at 1925.30. The strike last trading price was 13.9, which was -5.4 lower than the previous day. The implied volatity was 28.73, the open interest changed by 36 which increased total open position to 429

On 11 Dec POLICYBZR was trading at 1948.10. The strike last trading price was 18, which was 3.55 higher than the previous day. The implied volatity was 27.49, the open interest changed by -37 which decreased total open position to 393

On 10 Dec POLICYBZR was trading at 1922.90. The strike last trading price was 14.35, which was -9.6 lower than the previous day. The implied volatity was 27.77, the open interest changed by -10 which decreased total open position to 430

On 9 Dec POLICYBZR was trading at 1957.30. The strike last trading price was 23.7, which was 7.65 higher than the previous day. The implied volatity was 26.24, the open interest changed by 300 which increased total open position to 438

On 8 Dec POLICYBZR was trading at 1913.90. The strike last trading price was 16.5, which was 4.75 higher than the previous day. The implied volatity was 29.24, the open interest changed by 75 which increased total open position to 138

On 5 Dec POLICYBZR was trading at 1893.80. The strike last trading price was 12.35, which was -53.15 lower than the previous day. The implied volatity was 26.69, the open interest changed by 62 which increased total open position to 62

On 4 Dec POLICYBZR was trading at 1854.30. The strike last trading price was 65.5, which was 0 lower than the previous day. The implied volatity was 8.92, 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 65.5, which was 0 lower than the previous day. The implied volatity was 9.13, 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 65.5, which was 0 lower than the previous day. The implied volatity was 8.02, 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 65.5, which was 0 lower than the previous day. The implied volatity was 7.38, 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 65.5, which was 0 lower than the previous day. The implied volatity was 9.27, 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 65.5, which was 0 lower than the previous day. The implied volatity was 9.48, 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 65.5, which was 0 lower than the previous day. The implied volatity was 10.25, 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 65.5, which was 0 lower than the previous day. The implied volatity was 10.84, 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 65.5, which was 0 lower than the previous day. The implied volatity was 10.28, 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 65.5, which was 0 lower than the previous day. The implied volatity was 8.88, 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 65.5, which was 0 lower than the previous day. The implied volatity was 7.45, 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 65.5, which was 0 lower than the previous day. The implied volatity was 6.72, the open interest changed by 0 which decreased total open position to 0

POLICYBZR 30DEC2025 2040 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	1888.90	216.3 ₹ 75,705	101.25 35437.50	-	0 0	0 0	12 4,200
18 Dec	1834.40	216.3 ₹ 75,705	101.25 35437.50	-	0 0	0 0	12 4,200
17 Dec	1765.00	216.3 ₹ 75,705	101.25 35437.50	-	0 0	0 0	12 4,200
16 Dec	1820.50	216.3 ₹ 75,705	101.25 35437.50	44.97	7 2,450	0 0	13 4,550
15 Dec	1926.40	115.05 ₹ 40,267.5	-257.55 -90142.50	-	0 0	0 0	0 0
12 Dec	1925.30	115.05 ₹ 40,267.5	-257.55 -90142.50	23.59	13 4,550	0 0	0 0
11 Dec	1948.10	372.6 ₹ 1,30,410	0 0.00	-	0 0	0 0	0 0
10 Dec	1922.90	372.6 ₹ 1,30,410	0 0.00	-	0 0	0 0	0 0
9 Dec	1957.30	372.6 ₹ 1,30,410	0 0.00	-	0 0	0 0	0 0
8 Dec	1913.90	372.6 ₹ 1,30,410	0 0.00	-	0 0	0 0	0 0
5 Dec	1893.80	372.6 ₹ 1,30,410	0 0.00	-	0 0	0 0	0 0
4 Dec	1854.30	372.6 ₹ 1,30,410	0 0.00	-	0 0	0 0	0 0
3 Dec	1839.10	372.6 ₹ 1,30,410	0 0.00	-	0 0	0 0	0 0
2 Dec	1866.30	372.6 ₹ 1,30,410	0 0.00	-	0 0	0 0	0 0
1 Dec	1863.60	372.6 ₹ 1,30,410	0 0.00	-	0 0	0 0	0 0
28 Nov	1818.90	372.6 ₹ 1,30,410	0 0.00	-	0 0	0 0	0 0
27 Nov	1808.70	372.6 ₹ 1,30,410	0 0.00	-	0 0	0 0	0 0
26 Nov	1787.10	372.6 ₹ 1,30,410	0 0.00	-	0 0	0 0	0 0
25 Nov	1765.90	372.6 ₹ 1,30,410	0 0.00	-	0 0	0 0	0 0
24 Nov	1781.30	372.6 ₹ 1,30,410	0 0.00	-	0 0	0 0	0 0
21 Nov	1810.80	372.6 ₹ 1,30,410	0 0.00	-	0 0	0 0	0 0
20 Nov	1843.90	372.6 ₹ 1,30,410	0 0.00	-	0 0	0 0	0 0
19 Nov	1850.70	372.6 ₹ 1,30,410	0 0.00	-	0 0	0 0	0 0

For Pb Fintech Limited - strike price 2040 expiring on 30DEC2025

Delta for 2040 PE is -

Historical price for 2040 PE is as follows

On 19 Dec POLICYBZR was trading at 1888.90. The strike last trading price was 216.3, which was 101.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 18 Dec POLICYBZR was trading at 1834.40. The strike last trading price was 216.3, which was 101.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 17 Dec POLICYBZR was trading at 1765.00. The strike last trading price was 216.3, which was 101.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 16 Dec POLICYBZR was trading at 1820.50. The strike last trading price was 216.3, which was 101.25 higher than the previous day. The implied volatity was 44.97, the open interest changed by 0 which decreased total open position to 13

On 15 Dec POLICYBZR was trading at 1926.40. The strike last trading price was 115.05, which was -257.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec POLICYBZR was trading at 1925.30. The strike last trading price was 115.05, which was -257.55 lower than the previous day. The implied volatity was 23.59, 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 372.6, 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 10 Dec POLICYBZR was trading at 1922.90. The strike last trading price was 372.6, 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 9 Dec POLICYBZR was trading at 1957.30. The strike last trading price was 372.6, 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 8 Dec POLICYBZR was trading at 1913.90. The strike last trading price was 372.6, 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 5 Dec POLICYBZR was trading at 1893.80. The strike last trading price was 372.6, 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 Dec POLICYBZR was trading at 1854.30. The strike last trading price was 372.6, 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 3 Dec POLICYBZR was trading at 1839.10. The strike last trading price was 372.6, 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 2 Dec POLICYBZR was trading at 1866.30. The strike last trading price was 372.6, 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 1 Dec POLICYBZR was trading at 1863.60. The strike last trading price was 372.6, 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 28 Nov POLICYBZR was trading at 1818.90. The strike last trading price was 372.6, 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 27 Nov POLICYBZR was trading at 1808.70. The strike last trading price was 372.6, 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 26 Nov POLICYBZR was trading at 1787.10. The strike last trading price was 372.6, 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 25 Nov POLICYBZR was trading at 1765.90. The strike last trading price was 372.6, 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 24 Nov POLICYBZR was trading at 1781.30. The strike last trading price was 372.6, 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 21 Nov POLICYBZR was trading at 1810.80. The strike last trading price was 372.6, 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 20 Nov POLICYBZR was trading at 1843.90. The strike last trading price was 372.6, 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 19 Nov POLICYBZR was trading at 1850.70. The strike last trading price was 372.6, 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

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