Historical option data for POLICYBZR
26 May 2026 04:10 PM IST
| POLICYBZR 30-Jun-2026 (34d) 1800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 0.02
Theta: -1.23
Gamma: 0.002
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 1789.00 | 72.95 | -8.05 (-9.94%) | 36.15 | 262 | -2 | 376 | |||||||||
| 25 May | 1791.50 | 80.8 | 4.8 (6.32%) | 35.1 | 504 | 154 | 378 | |||||||||
| 22 May | 1792.40 | 78 | -14 (-15.22%) | 31.35 | 333 | 40 | 233 | |||||||||
| 21 May | 1819.30 | 91.3 | -11.7 (-11.36%) | 31.78 | 107 | 30 | 193 | |||||||||
| 20 May | 1830.00 | 100.5 | 8.5 (9.24%) | 31.13 | 259 | 37 | 162 | |||||||||
| 19 May | 1804.80 | 90 | 24 (36.36%) | 35.81 | 467 | 62 | 125 | |||||||||
| 18 May | 1748.30 | 67 | 35 (109.38%) | 35.07 | 153 | 54 | 63 | |||||||||
| 15 May | 1688.30 | 32 | 0 (0.00%) | - | 0 | 0 | 9 | |||||||||
| 14 May | 1681.40 | 32 | 0 (0.00%) | 0 | 0 | 0 | 9 | |||||||||
| 13 May | 1636.30 | 32 | 0 (0.00%) | 0 | 0 | 0 | 9 | |||||||||
| 12 May | 1603.30 | 32 | -11.1 (-25.75%) | 0 | 10 | 6 | 9 | |||||||||
| 11 May | 1642.50 | 43.1 | 0 (0.00%) | 0 | 0 | 0 | 3 | |||||||||
| 8 May | 1645.10 | 43.1 | 0 (0.00%) | 31.58 | 0 | 0 | 3 | |||||||||
| 7 May | 1684.10 | 43.1 | 8.8 (25.66%) | 31.58 | 3 | 2 | 2 | |||||||||
| 6 May | 1701.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Pb Fintech Limited - strike price 1800 expiring on 30JUN2026
Delta for 1800 CE is 0.49
Historical price for 1800 CE is as follows
On 26 May POLICYBZR was trading at 1789.00. The strike last trading price was 72.95, which was -8.05 lower than the previous day. The implied volatity was 36.15, the open interest changed by -2 which decreased total open position to 376
On 25 May POLICYBZR was trading at 1791.50. The strike last trading price was 80.8, which was 4.8 higher than the previous day. The implied volatity was 35.1, the open interest changed by 154 which increased total open position to 378
On 22 May POLICYBZR was trading at 1792.40. The strike last trading price was 78, which was -14 lower than the previous day. The implied volatity was 31.35, the open interest changed by 40 which increased total open position to 233
On 21 May POLICYBZR was trading at 1819.30. The strike last trading price was 91.3, which was -11.7 lower than the previous day. The implied volatity was 31.78, the open interest changed by 30 which increased total open position to 193
On 20 May POLICYBZR was trading at 1830.00. The strike last trading price was 100.5, which was 8.5 higher than the previous day. The implied volatity was 31.13, the open interest changed by 37 which increased total open position to 162
On 19 May POLICYBZR was trading at 1804.80. The strike last trading price was 90, which was 24 higher than the previous day. The implied volatity was 35.81, the open interest changed by 62 which increased total open position to 125
On 18 May POLICYBZR was trading at 1748.30. The strike last trading price was 67, which was 35 higher than the previous day. The implied volatity was 35.07, the open interest changed by 54 which increased total open position to 63
On 15 May POLICYBZR was trading at 1688.30. The strike last trading price was 32, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 14 May POLICYBZR was trading at 1681.40. The strike last trading price was 32, 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 9
On 13 May POLICYBZR was trading at 1636.30. The strike last trading price was 32, 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 9
On 12 May POLICYBZR was trading at 1603.30. The strike last trading price was 32, which was -11.1 lower than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 9
On 11 May POLICYBZR was trading at 1642.50. The strike last trading price was 43.1, 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 3
On 8 May POLICYBZR was trading at 1645.10. The strike last trading price was 43.1, which was 0 lower than the previous day. The implied volatity was 31.58, the open interest changed by 0 which decreased total open position to 3
On 7 May POLICYBZR was trading at 1684.10. The strike last trading price was 43.1, which was 8.8 higher than the previous day. The implied volatity was 31.58, the open interest changed by 2 which increased total open position to 2
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 (34d) 1800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 0.02
Theta: -0.86
Gamma: 0.0022
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 1789.00 | 80 | 0.25 (0.31%) | 32.8 | 249 | 39 | 305 |
| 25 May | 1791.50 | 75.85 | -15.25 (-16.74%) | 34.5 | 340 | 171 | 266 |
| 22 May | 1792.40 | 91.85 | 10.05 (12.29%) | 39.84 | 271 | -1 | 95 |
| 21 May | 1819.30 | 82.9 | 9.15 (12.41%) | 40.45 | 78 | 26 | 95 |
| 20 May | 1830.00 | 74 | -11.25 (-13.20%) | 37.84 | 73 | 38 | 63 |
| 19 May | 1804.80 | 82.85 | -291.4 (-77.86%) | 34.41 | 55 | 25 | 25 |
| 18 May | 1748.30 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1688.30 | 0 | -374.25 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1681.40 | 0 | -374.25 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1636.30 | 0 | -374.25 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1603.30 | 0 | -374.25 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1642.50 | 0 | -374.25 (-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 1800 expiring on 30JUN2026
Delta for 1800 PE is -0.51
Historical price for 1800 PE is as follows
On 26 May POLICYBZR was trading at 1789.00. The strike last trading price was 80, which was 0.25 higher than the previous day. The implied volatity was 32.8, the open interest changed by 39 which increased total open position to 305
On 25 May POLICYBZR was trading at 1791.50. The strike last trading price was 75.85, which was -15.25 lower than the previous day. The implied volatity was 34.5, the open interest changed by 171 which increased total open position to 266
On 22 May POLICYBZR was trading at 1792.40. The strike last trading price was 91.85, which was 10.05 higher than the previous day. The implied volatity was 39.84, the open interest changed by -1 which decreased total open position to 95
On 21 May POLICYBZR was trading at 1819.30. The strike last trading price was 82.9, which was 9.15 higher than the previous day. The implied volatity was 40.45, the open interest changed by 26 which increased total open position to 95
On 20 May POLICYBZR was trading at 1830.00. The strike last trading price was 74, which was -11.25 lower than the previous day. The implied volatity was 37.84, the open interest changed by 38 which increased total open position to 63
On 19 May POLICYBZR was trading at 1804.80. The strike last trading price was 82.85, which was -291.4 lower than the previous day. The implied volatity was 34.41, the open interest changed by 25 which increased total open position to 25
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 -374.25 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 -374.25 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 -374.25 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 -374.25 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 -374.25 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
