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 2080 CE
Delta: 0.03 Vega: 0.25 Theta: -0.36 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	1888.90	1.3 ₹ 455	-0.2 -70.00	29.77	65 22,750	-8 -2,800	320 1,12,000
18 Dec	1834.40	1.45 ₹ 507.5	0.35 122.50	35.70	163 57,050	-37 -12,950	327 1,14,450
17 Dec	1765.00	1 ₹ 350	-0.95 -332.50	40.40	257 89,950	-86 -30,100	364 1,27,400

16 Dec	1820.50	1.95 ₹ 682.5	-4.4 -1540.00	35.99	924 3,23,400	-242 -84,700	450 1,57,500
15 Dec	1926.40	5.85 ₹ 2,047.5	-2.4 -840.00	29.03	343 1,20,050	-39 -13,650	693 2,42,550
12 Dec	1925.30	8.65 ₹ 3,027.5	-3.05 -1067.50	29.59	899 3,14,650	90 31,500	731 2,55,850
11 Dec	1948.10	11.5 ₹ 4,025	2.6 910.00	28.45	362 1,26,700	18 6,300	641 2,24,350
10 Dec	1922.90	8.6 ₹ 3,010	-6.05 -2117.50	28.15	384 1,34,400	-17 -5,950	624 2,18,400
9 Dec	1957.30	14.55 ₹ 5,092.5	4.45 1557.50	26.47	775 2,71,250	86 30,100	635 2,22,250
8 Dec	1913.90	10.05 ₹ 3,517.5	3.1 1085.00	29.25	1,106 3,87,100	45 15,750	549 1,92,150
5 Dec	1893.80	7.1 ₹ 2,485	2.45 857.50	26.58	819 2,86,650	238 83,300	503 1,76,050
4 Dec	1854.30	4.55 ₹ 1,592.5	1.15 402.50	28.16	382 1,33,700	5 1,750	265 92,750
3 Dec	1839.10	3.45 ₹ 1,207.5	-2.9 -1015.00	26.79	136 47,600	-6 -2,100	260 91,000
2 Dec	1866.30	6.15 ₹ 2,152.5	-1.1 -385.00	27.71	198 69,300	24 8,400	265 92,750
1 Dec	1863.60	8.05 ₹ 2,817.5	4.55 1592.50	27.95	303 1,06,050	35 12,250	241 84,350
28 Nov	1818.90	3.45 ₹ 1,207.5	-0.15 -52.50	26.61	68 23,800	17 5,950	206 72,100
27 Nov	1808.70	3.65 ₹ 1,277.5	-0.4 -140.00	27.03	178 62,300	69 24,150	189 66,150
26 Nov	1787.10	4.05 ₹ 1,417.5	-0.15 -52.50	29.21	79 27,650	-4 -1,400	119 41,650
25 Nov	1765.90	4.2 ₹ 1,470	-2.1 -735.00	30.79	55 19,250	31 10,850	122 42,700
24 Nov	1781.30	6.3 ₹ 2,205	-2.65 -927.50	32.12	41 14,350	3 1,050	91 31,850
21 Nov	1810.80	8.55 ₹ 2,992.5	-5.45 -1907.50	30.49	66 23,100	-10 -3,500	87 30,450
20 Nov	1843.90	13.85 ₹ 4,847.5	-3.15 -1102.50	30.94	108 37,800	78 27,300	97 33,950
19 Nov	1850.70	16.5 ₹ 5,775	-41.2 -14420.00	31.78	35 12,250	18 6,300	18 6,300

For Pb Fintech Limited - strike price 2080 expiring on 30DEC2025

Delta for 2080 CE is 0.03

Historical price for 2080 CE is as follows

On 19 Dec POLICYBZR was trading at 1888.90. The strike last trading price was 1.3, which was -0.2 lower than the previous day. The implied volatity was 29.77, the open interest changed by -8 which decreased total open position to 320

On 18 Dec POLICYBZR was trading at 1834.40. The strike last trading price was 1.45, which was 0.35 higher than the previous day. The implied volatity was 35.70, the open interest changed by -37 which decreased total open position to 327

On 17 Dec POLICYBZR was trading at 1765.00. The strike last trading price was 1, which was -0.95 lower than the previous day. The implied volatity was 40.40, the open interest changed by -86 which decreased total open position to 364

On 16 Dec POLICYBZR was trading at 1820.50. The strike last trading price was 1.95, which was -4.4 lower than the previous day. The implied volatity was 35.99, the open interest changed by -242 which decreased total open position to 450

On 15 Dec POLICYBZR was trading at 1926.40. The strike last trading price was 5.85, which was -2.4 lower than the previous day. The implied volatity was 29.03, the open interest changed by -39 which decreased total open position to 693

On 12 Dec POLICYBZR was trading at 1925.30. The strike last trading price was 8.65, which was -3.05 lower than the previous day. The implied volatity was 29.59, the open interest changed by 90 which increased total open position to 731

On 11 Dec POLICYBZR was trading at 1948.10. The strike last trading price was 11.5, which was 2.6 higher than the previous day. The implied volatity was 28.45, the open interest changed by 18 which increased total open position to 641

On 10 Dec POLICYBZR was trading at 1922.90. The strike last trading price was 8.6, which was -6.05 lower than the previous day. The implied volatity was 28.15, the open interest changed by -17 which decreased total open position to 624

On 9 Dec POLICYBZR was trading at 1957.30. The strike last trading price was 14.55, which was 4.45 higher than the previous day. The implied volatity was 26.47, the open interest changed by 86 which increased total open position to 635

On 8 Dec POLICYBZR was trading at 1913.90. The strike last trading price was 10.05, which was 3.1 higher than the previous day. The implied volatity was 29.25, the open interest changed by 45 which increased total open position to 549

On 5 Dec POLICYBZR was trading at 1893.80. The strike last trading price was 7.1, which was 2.45 higher than the previous day. The implied volatity was 26.58, the open interest changed by 238 which increased total open position to 503

On 4 Dec POLICYBZR was trading at 1854.30. The strike last trading price was 4.55, which was 1.15 higher than the previous day. The implied volatity was 28.16, the open interest changed by 5 which increased total open position to 265

On 3 Dec POLICYBZR was trading at 1839.10. The strike last trading price was 3.45, which was -2.9 lower than the previous day. The implied volatity was 26.79, the open interest changed by -6 which decreased total open position to 260

On 2 Dec POLICYBZR was trading at 1866.30. The strike last trading price was 6.15, which was -1.1 lower than the previous day. The implied volatity was 27.71, the open interest changed by 24 which increased total open position to 265

On 1 Dec POLICYBZR was trading at 1863.60. The strike last trading price was 8.05, which was 4.55 higher than the previous day. The implied volatity was 27.95, the open interest changed by 35 which increased total open position to 241

On 28 Nov POLICYBZR was trading at 1818.90. The strike last trading price was 3.45, which was -0.15 lower than the previous day. The implied volatity was 26.61, the open interest changed by 17 which increased total open position to 206

On 27 Nov POLICYBZR was trading at 1808.70. The strike last trading price was 3.65, which was -0.4 lower than the previous day. The implied volatity was 27.03, the open interest changed by 69 which increased total open position to 189

On 26 Nov POLICYBZR was trading at 1787.10. The strike last trading price was 4.05, which was -0.15 lower than the previous day. The implied volatity was 29.21, the open interest changed by -4 which decreased total open position to 119

On 25 Nov POLICYBZR was trading at 1765.90. The strike last trading price was 4.2, which was -2.1 lower than the previous day. The implied volatity was 30.79, the open interest changed by 31 which increased total open position to 122

On 24 Nov POLICYBZR was trading at 1781.30. The strike last trading price was 6.3, which was -2.65 lower than the previous day. The implied volatity was 32.12, the open interest changed by 3 which increased total open position to 91

On 21 Nov POLICYBZR was trading at 1810.80. The strike last trading price was 8.55, which was -5.45 lower than the previous day. The implied volatity was 30.49, the open interest changed by -10 which decreased total open position to 87

On 20 Nov POLICYBZR was trading at 1843.90. The strike last trading price was 13.85, which was -3.15 lower than the previous day. The implied volatity was 30.94, the open interest changed by 78 which increased total open position to 97

On 19 Nov POLICYBZR was trading at 1850.70. The strike last trading price was 16.5, which was -41.2 lower than the previous day. The implied volatity was 31.78, the open interest changed by 18 which increased total open position to 18

POLICYBZR 30DEC2025 2080 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	1888.90	163 ₹ 57,050	26.55 9292.50	-	0 0	0 0	16 5,600
18 Dec	1834.40	163 ₹ 57,050	26.55 9292.50	-	0 0	0 0	16 5,600
17 Dec	1765.00	163 ₹ 57,050	26.55 9292.50	-	0 0	0 0	16 5,600
16 Dec	1820.50	163 ₹ 57,050	26.55 9292.50	-	0 0	0 0	16 5,600
15 Dec	1926.40	163 ₹ 57,050	26.55 9292.50	-	0 0	0 0	0 0
12 Dec	1925.30	163 ₹ 57,050	26.55 9292.50	36.69	34 11,900	13 4,550	17 5,950
11 Dec	1948.10	136.45 ₹ 47,757.5	-131.15 -45902.50	-	0 0	0 0	4 1,400
10 Dec	1922.90	136.45 ₹ 47,757.5	-131.15 -45902.50	-	2 700	0 0	3 1,050
9 Dec	1957.30	267.6 ₹ 93,660	-37.35 -13072.50	-	0 0	0 0	0 0
8 Dec	1913.90	267.6 ₹ 93,660	-37.35 -13072.50	-	0 0	0 0	3 1,050
5 Dec	1893.80	267.6 ₹ 93,660	-37.35 -13072.50	-	0 0	0 0	0 0
4 Dec	1854.30	267.6 ₹ 93,660	-37.35 -13072.50	-	0 0	0 0	0 0
3 Dec	1839.10	267.6 ₹ 93,660	-37.35 -13072.50	-	0 0	0 0	0 0
2 Dec	1866.30	267.6 ₹ 93,660	-37.35 -13072.50	-	0 0	0 0	0 0
1 Dec	1863.60	267.6 ₹ 93,660	-37.35 -13072.50	-	0 0	0 0	0 0
28 Nov	1818.90	267.6 ₹ 93,660	-37.35 -13072.50	-	0 0	-3 -1,050	0 0
27 Nov	1808.70	267.6 ₹ 93,660	-37.35 -13072.50	39.83	5 1,750	-3 -1,050	3 1,050
26 Nov	1787.10	304.95 ₹ 1,06,732.5	17.15 6002.50	-	0 0	3 1,050	0 0
25 Nov	1765.90	304.95 ₹ 1,06,732.5	17.15 6002.50	40.58	6 2,100	0 0	3 1,050
24 Nov	1781.30	287.8 ₹ 1,00,730	-116.4 -40740.00	33.17	3 1,050	0 0	0 0
21 Nov	1810.80	404.2 ₹ 1,41,470	0 0.00	-	0 0	0 0	0 0
20 Nov	1843.90	404.2 ₹ 1,41,470	0 0.00	-	0 0	0 0	0 0
19 Nov	1850.70	404.2 ₹ 1,41,470	0 0.00	-	0 0	0 0	0 0

For Pb Fintech Limited - strike price 2080 expiring on 30DEC2025

Delta for 2080 PE is -

Historical price for 2080 PE is as follows

On 19 Dec POLICYBZR was trading at 1888.90. The strike last trading price was 163, which was 26.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 18 Dec POLICYBZR was trading at 1834.40. The strike last trading price was 163, which was 26.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 17 Dec POLICYBZR was trading at 1765.00. The strike last trading price was 163, which was 26.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 16 Dec POLICYBZR was trading at 1820.50. The strike last trading price was 163, which was 26.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 15 Dec POLICYBZR was trading at 1926.40. The strike last trading price was 163, which was 26.55 higher 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 163, which was 26.55 higher than the previous day. The implied volatity was 36.69, the open interest changed by 13 which increased total open position to 17

On 11 Dec POLICYBZR was trading at 1948.10. The strike last trading price was 136.45, which was -131.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec POLICYBZR was trading at 1922.90. The strike last trading price was 136.45, which was -131.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec POLICYBZR was trading at 1957.30. The strike last trading price was 267.6, which was -37.35 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 267.6, which was -37.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec POLICYBZR was trading at 1893.80. The strike last trading price was 267.6, which was -37.35 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 267.6, which was -37.35 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 267.6, which was -37.35 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 267.6, which was -37.35 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 267.6, which was -37.35 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 267.6, which was -37.35 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 27 Nov POLICYBZR was trading at 1808.70. The strike last trading price was 267.6, which was -37.35 lower than the previous day. The implied volatity was 39.83, the open interest changed by -3 which decreased total open position to 3

On 26 Nov POLICYBZR was trading at 1787.10. The strike last trading price was 304.95, which was 17.15 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov POLICYBZR was trading at 1765.90. The strike last trading price was 304.95, which was 17.15 higher than the previous day. The implied volatity was 40.58, the open interest changed by 0 which decreased total open position to 3

On 24 Nov POLICYBZR was trading at 1781.30. The strike last trading price was 287.8, which was -116.4 lower than the previous day. The implied volatity was 33.17, 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 404.2, 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 20 Nov POLICYBZR was trading at 1843.90. The strike last trading price was 404.2, 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 19 Nov POLICYBZR was trading at 1850.70. The strike last trading price was 404.2, 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