PAYTM
One 97 Communications Ltd
Historical option data for PAYTM
30 Mar 2026 04:13 PM IST
| PAYTM 28-Apr-2026 (28d) 1020 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 0.99
Theta: -0.91
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Mar | 959.00 | 28.25 | -20.6 | 48.31 | 350 | 121 | 301 | |||||||||
| 27 Mar | 1008.80 | 49.4 | -31.8 | 41.96 | 244 | 84 | 185 | |||||||||
| 25 Mar | 1065.90 | 81.15 | 16 | 38.97 | 18 | -4 | 101 | |||||||||
| 24 Mar | 1035.10 | 65.15 | 14.95 | 41.31 | 37 | -2 | 108 | |||||||||
| 23 Mar | 992.80 | 50.55 | -18 | 47.18 | 122 | 107 | 108 | |||||||||
| 20 Mar | 1054.30 | 68.55 | 23.1 | - | 0 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 19 Mar | 1041.80 | 68.55 | 23.1 | 35.68 | 1 | 0 | 2 | |||||||||
| 18 Mar | 1076.40 | 45.45 | -119.85 | - | 0 | 0 | 2 | |||||||||
| 17 Mar | 1022.00 | 45.45 | -119.85 | - | 2 | 0 | 2 | |||||||||
| 16 Mar | 1013.80 | 45.45 | -119.85 | - | 2 | 2 | 0 | |||||||||
| 13 Mar | 976.20 | 45.45 | -119.85 | 41.95 | 2 | 1 | 1 | |||||||||
| 12 Mar | 1009.10 | 165.3 | 0 | 0.1 | 0 | 0 | 0 | |||||||||
| 11 Mar | 1025.70 | 165.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1040.60 | 165.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1038.70 | 165.3 | 0 | 0.13 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1038.30 | 165.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1052.90 | 165.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1045.50 | 165.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1059.40 | 165.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1098.30 | 165.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1122.80 | 165.3 | 0 | - | 0 | 0 | 0 | |||||||||
For One 97 Communications Ltd - strike price 1020 expiring on 28APR2026
Delta for 1020 CE is 0.35
Historical price for 1020 CE is as follows
On 30 Mar PAYTM was trading at 959.00. The strike last trading price was 28.25, which was -20.6 lower than the previous day. The implied volatity was 48.31, the open interest changed by 121 which increased total open position to 301
On 27 Mar PAYTM was trading at 1008.80. The strike last trading price was 49.4, which was -31.8 lower than the previous day. The implied volatity was 41.96, the open interest changed by 84 which increased total open position to 185
On 25 Mar PAYTM was trading at 1065.90. The strike last trading price was 81.15, which was 16 higher than the previous day. The implied volatity was 38.97, the open interest changed by -4 which decreased total open position to 101
On 24 Mar PAYTM was trading at 1035.10. The strike last trading price was 65.15, which was 14.95 higher than the previous day. The implied volatity was 41.31, the open interest changed by -2 which decreased total open position to 108
On 23 Mar PAYTM was trading at 992.80. The strike last trading price was 50.55, which was -18 lower than the previous day. The implied volatity was 47.18, the open interest changed by 107 which increased total open position to 108
On 20 Mar PAYTM was trading at 1054.30. The strike last trading price was 68.55, which was 23.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar PAYTM was trading at 1041.80. The strike last trading price was 68.55, which was 23.1 higher than the previous day. The implied volatity was 35.68, the open interest changed by 0 which decreased total open position to 2
On 18 Mar PAYTM was trading at 1076.40. The strike last trading price was 45.45, which was -119.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar PAYTM was trading at 1022.00. The strike last trading price was 45.45, which was -119.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar PAYTM was trading at 1013.80. The strike last trading price was 45.45, which was -119.85 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 13 Mar PAYTM was trading at 976.20. The strike last trading price was 45.45, which was -119.85 lower than the previous day. The implied volatity was 41.95, the open interest changed by 1 which increased total open position to 1
On 12 Mar PAYTM was trading at 1009.10. The strike last trading price was 165.3, which was 0 lower than the previous day. The implied volatity was 0.1, the open interest changed by 0 which decreased total open position to 0
On 11 Mar PAYTM was trading at 1025.70. The strike last trading price was 165.3, 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 Mar PAYTM was trading at 1040.60. The strike last trading price was 165.3, 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 Mar PAYTM was trading at 1038.70. The strike last trading price was 165.3, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0
On 6 Mar PAYTM was trading at 1038.30. The strike last trading price was 165.3, 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 Mar PAYTM was trading at 1052.90. The strike last trading price was 165.3, 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 Mar PAYTM was trading at 1045.50. The strike last trading price was 165.3, 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 Mar PAYTM was trading at 1059.40. The strike last trading price was 165.3, 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 Feb PAYTM was trading at 1098.30. The strike last trading price was 165.3, 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 Feb PAYTM was trading at 1122.80. The strike last trading price was 165.3, 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
| PAYTM 28-Apr-2026 (28d) 1020 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.68
Vega: 0.95
Theta: -0.48
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Mar | 959.00 | 82.25 | 29.1 | 41.2 | 186 | 32 | 315 |
| 27 Mar | 1008.80 | 54.05 | 21.9 | 44.77 | 404 | 210 | 283 |
| 25 Mar | 1065.90 | 32.8 | -11 | 44.25 | 26 | 1 | 75 |
| 24 Mar | 1035.10 | 43.6 | -24.35 | 43.48 | 23 | 5 | 75 |
| 23 Mar | 992.80 | 67.9 | 29.05 | 46.66 | 52 | 32 | 58 |
| 20 Mar | 1054.30 | 38.85 | -4.95 | 42.46 | 20 | 1 | 21 |
| 19 Mar | 1041.80 | 43.8 | 13.8 | 44.39 | 14 | 3 | 20 |
| 18 Mar | 1076.40 | 30 | -40.05 | 40.18 | 25 | -3 | 17 |
| 17 Mar | 1022.00 | 70.05 | -0.7 | - | 3 | 0 | 20 |
| 16 Mar | 1013.80 | 70.05 | -0.7 | 52.63 | 3 | 0 | 19 |
| 13 Mar | 976.20 | 70.75 | 15.75 | 39.09 | 13 | 3 | 20 |
| 12 Mar | 1009.10 | 55 | 7.6 | 39.11 | 7 | -4 | 16 |
| 11 Mar | 1025.70 | 47.4 | 2.3 | 36.37 | 2 | 1 | 20 |
| 10 Mar | 1040.60 | 45.1 | 4.6 | 41.22 | 12 | 8 | 18 |
| 9 Mar | 1038.70 | 40.5 | -1.35 | - | 0 | 0 | 10 |
| 6 Mar | 1038.30 | 40.5 | -1.35 | - | 0 | 0 | 10 |
| 5 Mar | 1052.90 | 40.5 | -1.35 | 38 | 1 | 0 | 11 |
| 4 Mar | 1045.50 | 41.85 | 13.7 | 37.62 | 5 | 1 | 11 |
| 2 Mar | 1059.40 | 28.15 | -13.8 | - | 0 | 10 | 0 |
| 27 Feb | 1098.30 | 28.15 | -13.8 | 37.44 | 10 | 9 | 9 |
| 26 Feb | 1122.80 | 41.95 | 0 | 7.37 | 0 | 0 | 0 |
For One 97 Communications Ltd - strike price 1020 expiring on 28APR2026
Delta for 1020 PE is -0.68
Historical price for 1020 PE is as follows
On 30 Mar PAYTM was trading at 959.00. The strike last trading price was 82.25, which was 29.1 higher than the previous day. The implied volatity was 41.2, the open interest changed by 32 which increased total open position to 315
On 27 Mar PAYTM was trading at 1008.80. The strike last trading price was 54.05, which was 21.9 higher than the previous day. The implied volatity was 44.77, the open interest changed by 210 which increased total open position to 283
On 25 Mar PAYTM was trading at 1065.90. The strike last trading price was 32.8, which was -11 lower than the previous day. The implied volatity was 44.25, the open interest changed by 1 which increased total open position to 75
On 24 Mar PAYTM was trading at 1035.10. The strike last trading price was 43.6, which was -24.35 lower than the previous day. The implied volatity was 43.48, the open interest changed by 5 which increased total open position to 75
On 23 Mar PAYTM was trading at 992.80. The strike last trading price was 67.9, which was 29.05 higher than the previous day. The implied volatity was 46.66, the open interest changed by 32 which increased total open position to 58
On 20 Mar PAYTM was trading at 1054.30. The strike last trading price was 38.85, which was -4.95 lower than the previous day. The implied volatity was 42.46, the open interest changed by 1 which increased total open position to 21
On 19 Mar PAYTM was trading at 1041.80. The strike last trading price was 43.8, which was 13.8 higher than the previous day. The implied volatity was 44.39, the open interest changed by 3 which increased total open position to 20
On 18 Mar PAYTM was trading at 1076.40. The strike last trading price was 30, which was -40.05 lower than the previous day. The implied volatity was 40.18, the open interest changed by -3 which decreased total open position to 17
On 17 Mar PAYTM was trading at 1022.00. The strike last trading price was 70.05, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 16 Mar PAYTM was trading at 1013.80. The strike last trading price was 70.05, which was -0.7 lower than the previous day. The implied volatity was 52.63, the open interest changed by 0 which decreased total open position to 19
On 13 Mar PAYTM was trading at 976.20. The strike last trading price was 70.75, which was 15.75 higher than the previous day. The implied volatity was 39.09, the open interest changed by 3 which increased total open position to 20
On 12 Mar PAYTM was trading at 1009.10. The strike last trading price was 55, which was 7.6 higher than the previous day. The implied volatity was 39.11, the open interest changed by -4 which decreased total open position to 16
On 11 Mar PAYTM was trading at 1025.70. The strike last trading price was 47.4, which was 2.3 higher than the previous day. The implied volatity was 36.37, the open interest changed by 1 which increased total open position to 20
On 10 Mar PAYTM was trading at 1040.60. The strike last trading price was 45.1, which was 4.6 higher than the previous day. The implied volatity was 41.22, the open interest changed by 8 which increased total open position to 18
On 9 Mar PAYTM was trading at 1038.70. The strike last trading price was 40.5, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 6 Mar PAYTM was trading at 1038.30. The strike last trading price was 40.5, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 5 Mar PAYTM was trading at 1052.90. The strike last trading price was 40.5, which was -1.35 lower than the previous day. The implied volatity was 38, the open interest changed by 0 which decreased total open position to 11
On 4 Mar PAYTM was trading at 1045.50. The strike last trading price was 41.85, which was 13.7 higher than the previous day. The implied volatity was 37.62, the open interest changed by 1 which increased total open position to 11
On 2 Mar PAYTM was trading at 1059.40. The strike last trading price was 28.15, which was -13.8 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0
On 27 Feb PAYTM was trading at 1098.30. The strike last trading price was 28.15, which was -13.8 lower than the previous day. The implied volatity was 37.44, the open interest changed by 9 which increased total open position to 9
On 26 Feb PAYTM was trading at 1122.80. The strike last trading price was 41.95, which was 0 lower than the previous day. The implied volatity was 7.37, the open interest changed by 0 which decreased total open position to 0
