Historical option data for POLICYBZR
11 Jun 2026 04:14 PM IST
| POLICYBZR 30-Jun-2026 (18d) 1580 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.3
Vega: 0.01
Theta: -1.16
Gamma: 0.00284
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 1504.20 | 21.7 | -5.1 (-19.03%) | 35.11 | 56 | 11 | 304 | |||||||||
| 10 Jun | 1509.60 | 26.8 | 0.15 (0.56%) | 35.33 | 206 | 44 | 293 | |||||||||
| 9 Jun | 1497.30 | 27.75 | -9.35 (-25.20%) | 38.14 | 117 | 18 | 250 | |||||||||
| 8 Jun | 1511.90 | 37.5 | -9.4 (-20.04%) | 41.24 | 131 | 14 | 230 | |||||||||
| 5 Jun | 1534.10 | 47.4 | 0.45 (0.96%) | 38.48 | 399 | -26 | 216 | |||||||||
| 4 Jun | 1536.30 | 46.05 | -25.95 (-36.04%) | 39.22 | 613 | 157 | 242 | |||||||||
| 3 Jun | 1578.50 | 74.35 | -50.65 (-40.52%) | 39.14 | 278 | 70 | 83 | |||||||||
| 2 Jun | 1644.20 | 124.95 | -0.05 (-0.04%) | 37.02 | 5 | 0 | 13 | |||||||||
| 1 Jun | 1671.40 | 124.95 | -30.05 (-19.39%) | 37.02 | 5 | 1 | 13 | |||||||||
| 29 May | 1702.50 | 154.85 | -80.15 (-34.11%) | 31.88 | 17 | 11 | 12 | |||||||||
| 27 May | 1784.80 | 234.85 | -0.15 (-0.06%) | - | 1 | 0 | 1 | |||||||||
| 26 May | 1789.00 | 234.85 | -0.15 (-0.06%) | 37.12 | 1 | 0 | 1 | |||||||||
| 25 May | 1791.50 | 234.85 | 54.85 (30.47%) | 37.12 | 1 | 1 | 1 | |||||||||
| 22 May | 1792.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 May | 1819.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 1830.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 1804.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 1748.30 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1688.30 | 0 | -180 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1681.40 | 0 | -180 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1636.30 | 0 | -180 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1603.30 | 0 | -180 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1642.50 | 0 | -180 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1645.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1684.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1701.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Pb Fintech Limited - strike price 1580 expiring on 30JUN2026
Delta for 1580 CE is 0.3
Historical price for 1580 CE is as follows
On 11 Jun POLICYBZR was trading at 1504.20. The strike last trading price was 21.7, which was -5.1 lower than the previous day. The implied volatity was 35.11, the open interest changed by 11 which increased total open position to 304
On 10 Jun POLICYBZR was trading at 1509.60. The strike last trading price was 26.8, which was 0.15 higher than the previous day. The implied volatity was 35.33, the open interest changed by 44 which increased total open position to 293
On 9 Jun POLICYBZR was trading at 1497.30. The strike last trading price was 27.75, which was -9.35 lower than the previous day. The implied volatity was 38.14, the open interest changed by 18 which increased total open position to 250
On 8 Jun POLICYBZR was trading at 1511.90. The strike last trading price was 37.5, which was -9.4 lower than the previous day. The implied volatity was 41.24, the open interest changed by 14 which increased total open position to 230
On 5 Jun POLICYBZR was trading at 1534.10. The strike last trading price was 47.4, which was 0.45 higher than the previous day. The implied volatity was 38.48, the open interest changed by -26 which decreased total open position to 216
On 4 Jun POLICYBZR was trading at 1536.30. The strike last trading price was 46.05, which was -25.95 lower than the previous day. The implied volatity was 39.22, the open interest changed by 157 which increased total open position to 242
On 3 Jun POLICYBZR was trading at 1578.50. The strike last trading price was 74.35, which was -50.65 lower than the previous day. The implied volatity was 39.14, the open interest changed by 70 which increased total open position to 83
On 2 Jun POLICYBZR was trading at 1644.20. The strike last trading price was 124.95, which was -0.05 lower than the previous day. The implied volatity was 37.02, the open interest changed by 0 which decreased total open position to 13
On 1 Jun POLICYBZR was trading at 1671.40. The strike last trading price was 124.95, which was -30.05 lower than the previous day. The implied volatity was 37.02, the open interest changed by 1 which increased total open position to 13
On 29 May POLICYBZR was trading at 1702.50. The strike last trading price was 154.85, which was -80.15 lower than the previous day. The implied volatity was 31.88, the open interest changed by 11 which increased total open position to 12
On 27 May POLICYBZR was trading at 1784.80. The strike last trading price was 234.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 May POLICYBZR was trading at 1789.00. The strike last trading price was 234.85, which was -0.15 lower than the previous day. The implied volatity was 37.12, the open interest changed by 0 which decreased total open position to 1
On 25 May POLICYBZR was trading at 1791.50. The strike last trading price was 234.85, which was 54.85 higher than the previous day. The implied volatity was 37.12, the open interest changed by 1 which increased total open position to 1
On 22 May POLICYBZR was trading at 1792.40. The strike last trading price was 0, 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 May POLICYBZR was trading at 1819.30. The strike last trading price was 0, 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 May POLICYBZR was trading at 1830.00. The strike last trading price was 0, 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 May POLICYBZR was trading at 1804.80. The strike last trading price was 0, 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 18 May POLICYBZR was trading at 1748.30. The strike last trading price was 0, 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 15 May POLICYBZR was trading at 1688.30. The strike last trading price was 0, which was -180 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May POLICYBZR was trading at 1681.40. The strike last trading price was 0, which was -180 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May POLICYBZR was trading at 1636.30. The strike last trading price was 0, which was -180 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May POLICYBZR was trading at 1603.30. The strike last trading price was 0, which was -180 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May POLICYBZR was trading at 1642.50. The strike last trading price was 0, which was -180 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May POLICYBZR was trading at 1645.10. The strike last trading price was 0, 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 7 May POLICYBZR was trading at 1684.10. The strike last trading price was 0, 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 6 May POLICYBZR was trading at 1701.80. The strike last trading price was 0, 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
| POLICYBZR 30-Jun-2026 (18d) 1580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.68
Vega: 0.01
Theta: -1.02
Gamma: 0.0028
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 1504.20 | 91.7 | 4.4 (5.04%) | 36.74 | 13 | -4 | 145 |
| 10 Jun | 1509.60 | 87.3 | -10.45 (-10.69%) | 37.11 | 63 | -9 | 150 |
| 9 Jun | 1497.30 | 92.6 | -6.15 (-6.23%) | 34.69 | 43 | -19 | 160 |
| 8 Jun | 1511.90 | 99.15 | 19.9 (25.11%) | 37.97 | 31 | -8 | 181 |
| 5 Jun | 1534.10 | 78.25 | -5.35 (-6.40%) | 36.52 | 106 | 14 | 189 |
| 4 Jun | 1536.30 | 85.2 | 24.15 (39.56%) | 36.98 | 140 | 12 | 175 |
| 3 Jun | 1578.50 | 58.2 | 26 (80.75%) | 36.21 | 281 | 67 | 162 |
| 2 Jun | 1644.20 | 30.35 | 0.45 (1.51%) | 33.84 | 116 | 48 | 96 |
| 1 Jun | 1671.40 | 29.9 | 3.1 (11.57%) | 36.72 | 43 | 18 | 47 |
| 29 May | 1702.50 | 25.65 | -1 (-3.75%) | 38.03 | 110 | 21 | 29 |
| 27 May | 1784.80 | 26.65 | 26.65 | - | 0 | 0 | 8 |
| 26 May | 1789.00 | 26.65 | 26.65 (0.00%) | - | 0 | 0 | 8 |
| 25 May | 1791.50 | 26.65 | 0 (0.00%) | - | 0 | 0 | 8 |
| 22 May | 1792.40 | 26.65 | 0 (0.00%) | - | 0 | 0 | 8 |
| 21 May | 1819.30 | 26.65 | 0 (0.00%) | - | 0 | 0 | 8 |
| 20 May | 1830.00 | 26.65 | 0 (0.00%) | - | 0 | 0 | 8 |
| 19 May | 1804.80 | 26.65 | 0 (0.00%) | 38.04 | 0 | 0 | 8 |
| 18 May | 1748.30 | 26.65 | -27.35 (-50.65%) | 38.04 | 3 | 1 | 9 |
| 15 May | 1688.30 | 54 | 0 (0.00%) | - | 0 | 0 | 8 |
| 14 May | 1681.40 | 54 | 0 (0.00%) | 0 | 0 | 0 | 8 |
| 13 May | 1636.30 | 54 | -6 (-10.00%) | 0 | 1 | 0 | 8 |
| 12 May | 1603.30 | 60 | 0 (0.00%) | 0 | 0 | 0 | 8 |
| 11 May | 1642.50 | 60 | 0 (0.00%) | 0 | 0 | 0 | 8 |
| 8 May | 1645.10 | 60 | -5 (-7.69%) | 39 | 1 | 0 | 7 |
| 7 May | 1684.10 | 65 | 12.35 (23.46%) | 40.3 | 1 | 0 | 6 |
| 6 May | 1701.80 | 52.65 | -24.2 (-31.49%) | 42.58 | 6 | 4 | 4 |
For Pb Fintech Limited - strike price 1580 expiring on 30JUN2026
Delta for 1580 PE is -0.68
Historical price for 1580 PE is as follows
On 11 Jun POLICYBZR was trading at 1504.20. The strike last trading price was 91.7, which was 4.4 higher than the previous day. The implied volatity was 36.74, the open interest changed by -4 which decreased total open position to 145
On 10 Jun POLICYBZR was trading at 1509.60. The strike last trading price was 87.3, which was -10.45 lower than the previous day. The implied volatity was 37.11, the open interest changed by -9 which decreased total open position to 150
On 9 Jun POLICYBZR was trading at 1497.30. The strike last trading price was 92.6, which was -6.15 lower than the previous day. The implied volatity was 34.69, the open interest changed by -19 which decreased total open position to 160
On 8 Jun POLICYBZR was trading at 1511.90. The strike last trading price was 99.15, which was 19.9 higher than the previous day. The implied volatity was 37.97, the open interest changed by -8 which decreased total open position to 181
On 5 Jun POLICYBZR was trading at 1534.10. The strike last trading price was 78.25, which was -5.35 lower than the previous day. The implied volatity was 36.52, the open interest changed by 14 which increased total open position to 189
On 4 Jun POLICYBZR was trading at 1536.30. The strike last trading price was 85.2, which was 24.15 higher than the previous day. The implied volatity was 36.98, the open interest changed by 12 which increased total open position to 175
On 3 Jun POLICYBZR was trading at 1578.50. The strike last trading price was 58.2, which was 26 higher than the previous day. The implied volatity was 36.21, the open interest changed by 67 which increased total open position to 162
On 2 Jun POLICYBZR was trading at 1644.20. The strike last trading price was 30.35, which was 0.45 higher than the previous day. The implied volatity was 33.84, the open interest changed by 48 which increased total open position to 96
On 1 Jun POLICYBZR was trading at 1671.40. The strike last trading price was 29.9, which was 3.1 higher than the previous day. The implied volatity was 36.72, the open interest changed by 18 which increased total open position to 47
On 29 May POLICYBZR was trading at 1702.50. The strike last trading price was 25.65, which was -1 lower than the previous day. The implied volatity was 38.03, the open interest changed by 21 which increased total open position to 29
On 27 May POLICYBZR was trading at 1784.80. The strike last trading price was 26.65, which was 26.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 26 May POLICYBZR was trading at 1789.00. The strike last trading price was 26.65, which was 26.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 25 May POLICYBZR was trading at 1791.50. The strike last trading price was 26.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 22 May POLICYBZR was trading at 1792.40. The strike last trading price was 26.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 21 May POLICYBZR was trading at 1819.30. The strike last trading price was 26.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 20 May POLICYBZR was trading at 1830.00. The strike last trading price was 26.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 19 May POLICYBZR was trading at 1804.80. The strike last trading price was 26.65, which was 0 lower than the previous day. The implied volatity was 38.04, the open interest changed by 0 which decreased total open position to 8
On 18 May POLICYBZR was trading at 1748.30. The strike last trading price was 26.65, which was -27.35 lower than the previous day. The implied volatity was 38.04, the open interest changed by 1 which increased total open position to 9
On 15 May POLICYBZR was trading at 1688.30. The strike last trading price was 54, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 14 May POLICYBZR was trading at 1681.40. The strike last trading price was 54, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 8
On 13 May POLICYBZR was trading at 1636.30. The strike last trading price was 54, which was -6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 8
On 12 May POLICYBZR was trading at 1603.30. The strike last trading price was 60, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 8
On 11 May POLICYBZR was trading at 1642.50. The strike last trading price was 60, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 8
On 8 May POLICYBZR was trading at 1645.10. The strike last trading price was 60, which was -5 lower than the previous day. The implied volatity was 39, the open interest changed by 0 which decreased total open position to 7
On 7 May POLICYBZR was trading at 1684.10. The strike last trading price was 65, which was 12.35 higher than the previous day. The implied volatity was 40.3, the open interest changed by 0 which decreased total open position to 6
On 6 May POLICYBZR was trading at 1701.80. The strike last trading price was 52.65, which was -24.2 lower than the previous day. The implied volatity was 42.58, the open interest changed by 4 which increased total open position to 4
