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 2120 CE
Delta: 0.02 Vega: 0.15 Theta: -0.23 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	1888.90	0.7 ₹ 245	-0.25 -87.50	31.37	15 5,250	-12 -4,200	202 70,700
18 Dec	1834.40	0.95 ₹ 332.5	0.05 17.50	37.64	17 5,950	-8 -2,800	221 77,350
17 Dec	1765.00	1.05 ₹ 367.5	-0.5 -175.00	44.74	138 48,300	-59 -20,650	228 79,800
16 Dec	1820.50	1.55 ₹ 542.5	-2.35 -822.50	38.77	172 60,200	-32 -11,200	288 1,00,800
15 Dec	1926.40	3.9 ₹ 1,365	-1.5 -525.00	31.04	172 60,200	14 4,900	320 1,12,000
12 Dec	1925.30	5.45 ₹ 1,907.5	-2.2 -770.00	30.31	325 1,13,750	-8 -2,800	306 1,07,100
11 Dec	1948.10	7.45 ₹ 2,607.5	2.15 752.50	29.59	224 78,400	-9 -3,150	314 1,09,900
10 Dec	1922.90	5.55 ₹ 1,942.5	-3.55 -1242.50	29.06	307 1,07,450	76 26,600	322 1,12,700
9 Dec	1957.30	9.1 ₹ 3,185	2.75 962.50	27.21	282 98,700	27 9,450	245 85,750
8 Dec	1913.90	6.3 ₹ 2,205	2.2 770.00	29.79	420 1,47,000	53 18,550	219 76,650
5 Dec	1893.80	4.25 ₹ 1,487.5	1.5 525.00	27.04	159 55,650	-11 -3,850	166 58,100
4 Dec	1854.30	2.2 ₹ 770	0.25 87.50	27.44	115 40,250	10 3,500	177 61,950
3 Dec	1839.10	1.95 ₹ 682.5	-1.85 -647.50	27.07	46 16,100	-2 -700	167 58,450

2 Dec	1866.30	3.75 ₹ 1,312.5	-0.7 -245.00	28.04	163 57,050	36 12,600	169 59,150
1 Dec	1863.60	5.15 ₹ 1,802.5	3.15 1102.50	28.40	58 20,300	39 13,650	131 45,850
28 Nov	1818.90	2 ₹ 700	-0.45 -157.50	26.80	5 1,750	0 0	87 30,450
27 Nov	1808.70	2.45 ₹ 857.5	-0.2 -70.00	27.85	47 16,450	33 11,550	88 30,800
26 Nov	1787.10	2.65 ₹ 927.5	-1.95 -682.50	29.68	27 9,450	-8 -2,800	54 18,900
25 Nov	1765.90	4.3 ₹ 1,505	-2.05 -717.50	-	0 0	10 3,500	0 0
24 Nov	1781.30	4.3 ₹ 1,505	-2.05 -717.50	31.90	32 11,200	11 3,850	63 22,050
21 Nov	1810.80	6.35 ₹ 2,222.5	-44.3 -15505.00	31.30	61 21,350	51 17,850	51 17,850

For Pb Fintech Limited - strike price 2120 expiring on 30DEC2025

Delta for 2120 CE is 0.02

Historical price for 2120 CE is as follows

On 19 Dec POLICYBZR was trading at 1888.90. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 31.37, the open interest changed by -12 which decreased total open position to 202

On 18 Dec POLICYBZR was trading at 1834.40. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 37.64, the open interest changed by -8 which decreased total open position to 221

On 17 Dec POLICYBZR was trading at 1765.00. The strike last trading price was 1.05, which was -0.5 lower than the previous day. The implied volatity was 44.74, the open interest changed by -59 which decreased total open position to 228

On 16 Dec POLICYBZR was trading at 1820.50. The strike last trading price was 1.55, which was -2.35 lower than the previous day. The implied volatity was 38.77, the open interest changed by -32 which decreased total open position to 288

On 15 Dec POLICYBZR was trading at 1926.40. The strike last trading price was 3.9, which was -1.5 lower than the previous day. The implied volatity was 31.04, the open interest changed by 14 which increased total open position to 320

On 12 Dec POLICYBZR was trading at 1925.30. The strike last trading price was 5.45, which was -2.2 lower than the previous day. The implied volatity was 30.31, the open interest changed by -8 which decreased total open position to 306

On 11 Dec POLICYBZR was trading at 1948.10. The strike last trading price was 7.45, which was 2.15 higher than the previous day. The implied volatity was 29.59, the open interest changed by -9 which decreased total open position to 314

On 10 Dec POLICYBZR was trading at 1922.90. The strike last trading price was 5.55, which was -3.55 lower than the previous day. The implied volatity was 29.06, the open interest changed by 76 which increased total open position to 322

On 9 Dec POLICYBZR was trading at 1957.30. The strike last trading price was 9.1, which was 2.75 higher than the previous day. The implied volatity was 27.21, the open interest changed by 27 which increased total open position to 245

On 8 Dec POLICYBZR was trading at 1913.90. The strike last trading price was 6.3, which was 2.2 higher than the previous day. The implied volatity was 29.79, the open interest changed by 53 which increased total open position to 219

On 5 Dec POLICYBZR was trading at 1893.80. The strike last trading price was 4.25, which was 1.5 higher than the previous day. The implied volatity was 27.04, the open interest changed by -11 which decreased total open position to 166

On 4 Dec POLICYBZR was trading at 1854.30. The strike last trading price was 2.2, which was 0.25 higher than the previous day. The implied volatity was 27.44, the open interest changed by 10 which increased total open position to 177

On 3 Dec POLICYBZR was trading at 1839.10. The strike last trading price was 1.95, which was -1.85 lower than the previous day. The implied volatity was 27.07, the open interest changed by -2 which decreased total open position to 167

On 2 Dec POLICYBZR was trading at 1866.30. The strike last trading price was 3.75, which was -0.7 lower than the previous day. The implied volatity was 28.04, the open interest changed by 36 which increased total open position to 169

On 1 Dec POLICYBZR was trading at 1863.60. The strike last trading price was 5.15, which was 3.15 higher than the previous day. The implied volatity was 28.40, the open interest changed by 39 which increased total open position to 131

On 28 Nov POLICYBZR was trading at 1818.90. The strike last trading price was 2, which was -0.45 lower than the previous day. The implied volatity was 26.80, the open interest changed by 0 which decreased total open position to 87

On 27 Nov POLICYBZR was trading at 1808.70. The strike last trading price was 2.45, which was -0.2 lower than the previous day. The implied volatity was 27.85, the open interest changed by 33 which increased total open position to 88

On 26 Nov POLICYBZR was trading at 1787.10. The strike last trading price was 2.65, which was -1.95 lower than the previous day. The implied volatity was 29.68, the open interest changed by -8 which decreased total open position to 54

On 25 Nov POLICYBZR was trading at 1765.90. The strike last trading price was 4.3, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 24 Nov POLICYBZR was trading at 1781.30. The strike last trading price was 4.3, which was -2.05 lower than the previous day. The implied volatity was 31.90, the open interest changed by 11 which increased total open position to 63

On 21 Nov POLICYBZR was trading at 1810.80. The strike last trading price was 6.35, which was -44.3 lower than the previous day. The implied volatity was 31.30, the open interest changed by 51 which increased total open position to 51

POLICYBZR 30DEC2025 2120 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	1888.90	308.4 ₹ 1,07,940	-13.15 -4602.50	-	0 0	0 0	3 1,050
18 Dec	1834.40	308.4 ₹ 1,07,940	-13.15 -4602.50	-	0 0	0 0	3 1,050
17 Dec	1765.00	308.4 ₹ 1,07,940	-13.15 -4602.50	-	0 0	0 0	3 1,050
16 Dec	1820.50	308.4 ₹ 1,07,940	-13.15 -4602.50	-	0 0	0 0	3 1,050
15 Dec	1926.40	308.4 ₹ 1,07,940	-13.15 -4602.50	-	0 0	0 0	0 0
12 Dec	1925.30	308.4 ₹ 1,07,940	-13.15 -4602.50	-	0 0	0 0	3 1,050
11 Dec	1948.10	308.4 ₹ 1,07,940	-13.15 -4602.50	-	0 0	0 0	3 1,050
10 Dec	1922.90	308.4 ₹ 1,07,940	-13.15 -4602.50	-	0 0	0 0	3 1,050
9 Dec	1957.30	308.4 ₹ 1,07,940	-13.15 -4602.50	-	0 0	0 0	0 0
8 Dec	1913.90	308.4 ₹ 1,07,940	-13.15 -4602.50	-	0 0	0 0	3 1,050
5 Dec	1893.80	308.4 ₹ 1,07,940	-13.15 -4602.50	-	0 0	0 0	0 0
4 Dec	1854.30	308.4 ₹ 1,07,940	-13.15 -4602.50	-	0 0	0 0	0 0
3 Dec	1839.10	308.4 ₹ 1,07,940	-13.15 -4602.50	-	0 0	0 0	0 0
2 Dec	1866.30	308.4 ₹ 1,07,940	-13.15 -4602.50	-	0 0	0 0	0 0
1 Dec	1863.60	308.4 ₹ 1,07,940	-13.15 -4602.50	-	0 0	0 0	0 0
28 Nov	1818.90	308.4 ₹ 1,07,940	-13.15 -4602.50	-	0 0	-1 -350	0 0
27 Nov	1808.70	308.4 ₹ 1,07,940	-13.15 -4602.50	44.57	3 1,050	0 0	4 1,400
26 Nov	1787.10	321.55 ₹ 1,12,542.5	-16.2 -5670.00	38.83	2 700	0 0	4 1,400
25 Nov	1765.90	337.75 ₹ 1,18,212.5	12.75 4462.50	36.63	3 1,050	0 0	1 350
24 Nov	1781.30	325 ₹ 1,13,750	-111.55 -39042.50	33.18	1 350	0 0	0 0
21 Nov	1810.80	436.55 ₹ 1,52,792.5	0 0.00	-	0 0	0 0	0 0

For Pb Fintech Limited - strike price 2120 expiring on 30DEC2025

Delta for 2120 PE is -

Historical price for 2120 PE is as follows

On 19 Dec POLICYBZR was trading at 1888.90. The strike last trading price was 308.4, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 18 Dec POLICYBZR was trading at 1834.40. The strike last trading price was 308.4, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 17 Dec POLICYBZR was trading at 1765.00. The strike last trading price was 308.4, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Dec POLICYBZR was trading at 1820.50. The strike last trading price was 308.4, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 15 Dec POLICYBZR was trading at 1926.40. The strike last trading price was 308.4, which was -13.15 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 308.4, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec POLICYBZR was trading at 1948.10. The strike last trading price was 308.4, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec POLICYBZR was trading at 1922.90. The strike last trading price was 308.4, which was -13.15 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 308.4, which was -13.15 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 308.4, which was -13.15 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 308.4, which was -13.15 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 308.4, which was -13.15 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 308.4, which was -13.15 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 308.4, which was -13.15 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 308.4, which was -13.15 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 308.4, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 27 Nov POLICYBZR was trading at 1808.70. The strike last trading price was 308.4, which was -13.15 lower than the previous day. The implied volatity was 44.57, the open interest changed by 0 which decreased total open position to 4

On 26 Nov POLICYBZR was trading at 1787.10. The strike last trading price was 321.55, which was -16.2 lower than the previous day. The implied volatity was 38.83, the open interest changed by 0 which decreased total open position to 4

On 25 Nov POLICYBZR was trading at 1765.90. The strike last trading price was 337.75, which was 12.75 higher than the previous day. The implied volatity was 36.63, the open interest changed by 0 which decreased total open position to 1

On 24 Nov POLICYBZR was trading at 1781.30. The strike last trading price was 325, which was -111.55 lower than the previous day. The implied volatity was 33.18, 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 436.55, 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