PAYTM
One 97 Communications Ltd
Historical option data for PAYTM
26 Dec 2024 04:14 PM IST
| PAYTM 30JAN2025 1020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 1.24
Theta: -0.83
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 1002.35 | 44.65 | 6.60 | 39.86 | 1,159 | 147 | 308 | |||
| 24 Dec | 982.55 | 38.05 | 3.05 | 40.47 | 202 | 31 | 160 | |||
|
|
||||||||||
| 23 Dec | 966.10 | 35 | 4.70 | 42.75 | 100 | 10 | 130 | |||
| 20 Dec | 945.25 | 30.3 | -22.95 | 40.61 | 48 | -4 | 120 | |||
| 19 Dec | 996.10 | 53.25 | -6.75 | 44.10 | 36 | 8 | 123 | |||
| 18 Dec | 1009.05 | 60 | -7.50 | 43.14 | 59 | 12 | 113 | |||
| 17 Dec | 1014.65 | 67.5 | -9.90 | 45.13 | 117 | 79 | 79 | |||
| 16 Dec | 1007.05 | 77.4 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 984.25 | 77.4 | 0.00 | 1.83 | 0 | 0 | 0 | |||
| 12 Dec | 955.60 | 77.4 | 0.00 | 3.86 | 0 | 0 | 0 | |||
| 11 Dec | 955.60 | 77.4 | 0.00 | 3.89 | 0 | 0 | 0 | |||
| 10 Dec | 967.00 | 77.4 | 0.00 | 2.89 | 0 | 0 | 0 | |||
| 9 Dec | 971.95 | 77.4 | 0.00 | 2.71 | 0 | 0 | 0 | |||
| 6 Dec | 976.25 | 77.4 | 2.17 | 0 | 0 | 0 | ||||
For One 97 Communications Ltd - strike price 1020 expiring on 30JAN2025
Delta for 1020 CE is 0.49
Historical price for 1020 CE is as follows
On 26 Dec PAYTM was trading at 1002.35. The strike last trading price was 44.65, which was 6.60 higher than the previous day. The implied volatity was 39.86, the open interest changed by 147 which increased total open position to 308
On 24 Dec PAYTM was trading at 982.55. The strike last trading price was 38.05, which was 3.05 higher than the previous day. The implied volatity was 40.47, the open interest changed by 31 which increased total open position to 160
On 23 Dec PAYTM was trading at 966.10. The strike last trading price was 35, which was 4.70 higher than the previous day. The implied volatity was 42.75, the open interest changed by 10 which increased total open position to 130
On 20 Dec PAYTM was trading at 945.25. The strike last trading price was 30.3, which was -22.95 lower than the previous day. The implied volatity was 40.61, the open interest changed by -4 which decreased total open position to 120
On 19 Dec PAYTM was trading at 996.10. The strike last trading price was 53.25, which was -6.75 lower than the previous day. The implied volatity was 44.10, the open interest changed by 8 which increased total open position to 123
On 18 Dec PAYTM was trading at 1009.05. The strike last trading price was 60, which was -7.50 lower than the previous day. The implied volatity was 43.14, the open interest changed by 12 which increased total open position to 113
On 17 Dec PAYTM was trading at 1014.65. The strike last trading price was 67.5, which was -9.90 lower than the previous day. The implied volatity was 45.13, the open interest changed by 79 which increased total open position to 79
On 16 Dec PAYTM was trading at 1007.05. The strike last trading price was 77.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Dec PAYTM was trading at 984.25. The strike last trading price was 77.4, which was 0.00 lower than the previous day. The implied volatity was 1.83, the open interest changed by 0 which decreased total open position to 0
On 12 Dec PAYTM was trading at 955.60. The strike last trading price was 77.4, which was 0.00 lower than the previous day. The implied volatity was 3.86, the open interest changed by 0 which decreased total open position to 0
On 11 Dec PAYTM was trading at 955.60. The strike last trading price was 77.4, which was 0.00 lower than the previous day. The implied volatity was 3.89, the open interest changed by 0 which decreased total open position to 0
On 10 Dec PAYTM was trading at 967.00. The strike last trading price was 77.4, which was 0.00 lower than the previous day. The implied volatity was 2.89, the open interest changed by 0 which decreased total open position to 0
On 9 Dec PAYTM was trading at 971.95. The strike last trading price was 77.4, which was 0.00 lower than the previous day. The implied volatity was 2.71, the open interest changed by 0 which decreased total open position to 0
On 6 Dec PAYTM was trading at 976.25. The strike last trading price was 77.4, which was lower than the previous day. The implied volatity was 2.17, the open interest changed by 0 which decreased total open position to 0
| PAYTM 30JAN2025 1020 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 1.24
Theta: -0.58
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 1002.35 | 56.55 | -12.05 | 41.43 | 167 | 74 | 86 |
| 24 Dec | 982.55 | 68.6 | 2.00 | 41.96 | 7 | 1 | 12 |
| 23 Dec | 966.10 | 66.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Dec | 945.25 | 66.6 | 3.65 | 24.52 | 2 | 0 | 11 |
| 19 Dec | 996.10 | 62.95 | 1.95 | 41.33 | 11 | 4 | 11 |
| 18 Dec | 1009.05 | 61 | 3.60 | 44.56 | 5 | 3 | 6 |
| 17 Dec | 1014.65 | 57.4 | -100.55 | 43.93 | 5 | 2 | 2 |
| 16 Dec | 1007.05 | 157.95 | 0.00 | 0.10 | 0 | 0 | 0 |
| 13 Dec | 984.25 | 157.95 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 955.60 | 157.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 955.60 | 157.95 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 967.00 | 157.95 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 971.95 | 157.95 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 976.25 | 157.95 | - | 0 | 0 | 0 | |
For One 97 Communications Ltd - strike price 1020 expiring on 30JAN2025
Delta for 1020 PE is -0.51
Historical price for 1020 PE is as follows
On 26 Dec PAYTM was trading at 1002.35. The strike last trading price was 56.55, which was -12.05 lower than the previous day. The implied volatity was 41.43, the open interest changed by 74 which increased total open position to 86
On 24 Dec PAYTM was trading at 982.55. The strike last trading price was 68.6, which was 2.00 higher than the previous day. The implied volatity was 41.96, the open interest changed by 1 which increased total open position to 12
On 23 Dec PAYTM was trading at 966.10. The strike last trading price was 66.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Dec PAYTM was trading at 945.25. The strike last trading price was 66.6, which was 3.65 higher than the previous day. The implied volatity was 24.52, the open interest changed by 0 which decreased total open position to 11
On 19 Dec PAYTM was trading at 996.10. The strike last trading price was 62.95, which was 1.95 higher than the previous day. The implied volatity was 41.33, the open interest changed by 4 which increased total open position to 11
On 18 Dec PAYTM was trading at 1009.05. The strike last trading price was 61, which was 3.60 higher than the previous day. The implied volatity was 44.56, the open interest changed by 3 which increased total open position to 6
On 17 Dec PAYTM was trading at 1014.65. The strike last trading price was 57.4, which was -100.55 lower than the previous day. The implied volatity was 43.93, the open interest changed by 2 which increased total open position to 2
On 16 Dec PAYTM was trading at 1007.05. The strike last trading price was 157.95, which was 0.00 lower than the previous day. The implied volatity was 0.10, the open interest changed by 0 which decreased total open position to 0
On 13 Dec PAYTM was trading at 984.25. The strike last trading price was 157.95, which was 0.00 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 PAYTM was trading at 955.60. The strike last trading price was 157.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec PAYTM was trading at 955.60. The strike last trading price was 157.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec PAYTM was trading at 967.00. The strike last trading price was 157.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec PAYTM was trading at 971.95. The strike last trading price was 157.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Dec PAYTM was trading at 976.25. The strike last trading price was 157.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
