Historical option data for PAYTM
12 Jun 2026 04:10 PM IST
| PAYTM 30-Jun-2026 (17d) 1070 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0.01
Theta: -0.92
Gamma: 0.00506
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 1073.90 | 30.95 | 15.95 (106.33%) | 33.01 | 975 | -55 | 224 | |||||||||
| 11 Jun | 1023.10 | 15.3 | -18.7 (-55.00%) | 33.72 | 511 | 71 | 280 | |||||||||
| 10 Jun | 1066.30 | 34.75 | -4.25 (-10.90%) | 33.64 | 1,061 | -11 | 214 | |||||||||
| 9 Jun | 1072.00 | 38.7 | 15.7 (68.26%) | 34.31 | 407 | 45 | 229 | |||||||||
| 8 Jun | 1031.70 | 22.7 | -16.3 (-41.79%) | 35.45 | 334 | -6 | 182 | |||||||||
| 5 Jun | 1065.20 | 39.4 | 1.4 (3.68%) | 35.14 | 444 | 27 | 192 | |||||||||
| 4 Jun | 1058.50 | 37.9 | -4.1 (-9.76%) | 36.2 | 390 | 42 | 166 | |||||||||
| 3 Jun | 1062.70 | 40.75 | -5.25 (-11.41%) | 36.24 | 362 | 53 | 126 | |||||||||
| 2 Jun | 1070.90 | 46.5 | -86.5 (-65.04%) | 36.1 | 272 | 73 | 73 | |||||||||
| 18 May | 1105.10 | 0 | -133 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1131.20 | 0 | -133 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1144.60 | 0 | -133 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1121.80 | 0 | -133 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1154.60 | 0 | -133 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1196.60 | 0 | -133 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1187.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1197.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1110.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1088.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1115.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 1095.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 1104.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For One 97 Communications Ltd - strike price 1070 expiring on 30JUN2026
Delta for 1070 CE is 0.51
Historical price for 1070 CE is as follows
On 12 Jun PAYTM was trading at 1073.90. The strike last trading price was 30.95, which was 15.95 higher than the previous day. The implied volatity was 33.01, the open interest changed by -55 which decreased total open position to 224
On 11 Jun PAYTM was trading at 1023.10. The strike last trading price was 15.3, which was -18.7 lower than the previous day. The implied volatity was 33.72, the open interest changed by 71 which increased total open position to 280
On 10 Jun PAYTM was trading at 1066.30. The strike last trading price was 34.75, which was -4.25 lower than the previous day. The implied volatity was 33.64, the open interest changed by -11 which decreased total open position to 214
On 9 Jun PAYTM was trading at 1072.00. The strike last trading price was 38.7, which was 15.7 higher than the previous day. The implied volatity was 34.31, the open interest changed by 45 which increased total open position to 229
On 8 Jun PAYTM was trading at 1031.70. The strike last trading price was 22.7, which was -16.3 lower than the previous day. The implied volatity was 35.45, the open interest changed by -6 which decreased total open position to 182
On 5 Jun PAYTM was trading at 1065.20. The strike last trading price was 39.4, which was 1.4 higher than the previous day. The implied volatity was 35.14, the open interest changed by 27 which increased total open position to 192
On 4 Jun PAYTM was trading at 1058.50. The strike last trading price was 37.9, which was -4.1 lower than the previous day. The implied volatity was 36.2, the open interest changed by 42 which increased total open position to 166
On 3 Jun PAYTM was trading at 1062.70. The strike last trading price was 40.75, which was -5.25 lower than the previous day. The implied volatity was 36.24, the open interest changed by 53 which increased total open position to 126
On 2 Jun PAYTM was trading at 1070.90. The strike last trading price was 46.5, which was -86.5 lower than the previous day. The implied volatity was 36.1, the open interest changed by 73 which increased total open position to 73
On 18 May PAYTM was trading at 1105.10. The strike last trading price was 0, which was -133 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 PAYTM was trading at 1131.20. The strike last trading price was 0, which was -133 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 PAYTM was trading at 1144.60. The strike last trading price was 0, which was -133 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 PAYTM was trading at 1121.80. The strike last trading price was 0, which was -133 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 PAYTM was trading at 1154.60. The strike last trading price was 0, which was -133 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 PAYTM was trading at 1196.60. The strike last trading price was 0, which was -133 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 PAYTM was trading at 1187.10. 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 PAYTM was trading at 1197.40. 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 6 May PAYTM was trading at 1110.60. 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 5 May PAYTM was trading at 1088.00. 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 4 May PAYTM was trading at 1115.80. 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 30 Apr PAYTM was trading at 1095.80. 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 29 Apr PAYTM was trading at 1104.20. 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
| PAYTM 30-Jun-2026 (17d) 1070 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0.01
Theta: -0.68
Gamma: 0.00557
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 1073.90 | 29.1 | -29.6 (-50.43%) | 29.97 | 483 | 58 | 205 |
| 11 Jun | 1023.10 | 56.6 | 22.25 (64.77%) | 31.67 | 126 | -15 | 148 |
| 10 Jun | 1066.30 | 32.5 | 1.95 (6.38%) | 33.26 | 2,135 | 49 | 165 |
| 9 Jun | 1072.00 | 31.45 | -21.55 (-40.66%) | 33.52 | 223 | 31 | 112 |
| 8 Jun | 1031.70 | 54.45 | 18.6 (51.88%) | 34.57 | 95 | -16 | 81 |
| 5 Jun | 1065.20 | 34.95 | -4.9 (-12.30%) | 31.24 | 177 | 4 | 97 |
| 4 Jun | 1058.50 | 38.8 | 0.05 (0.13%) | 31.03 | 117 | 29 | 95 |
| 3 Jun | 1062.70 | 39.15 | 5.25 (15.49%) | 32.15 | 149 | 19 | 67 |
| 2 Jun | 1070.90 | 33.1 | -29.65 (-47.25%) | 30.75 | 221 | 48 | 48 |
| 18 May | 1105.10 | 0 | -62.75 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1131.20 | 0 | -62.75 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1144.60 | 0 | -62.75 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1121.80 | 0 | -62.75 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1154.60 | 0 | -62.75 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1196.60 | 0 | -62.75 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 1187.10 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1197.40 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 1110.60 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 1088.00 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 1115.80 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 1095.80 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 1104.20 | 0 | 0 | - | 0 | 0 | 0 |
For One 97 Communications Ltd - strike price 1070 expiring on 30JUN2026
Delta for 1070 PE is -0.49
Historical price for 1070 PE is as follows
On 12 Jun PAYTM was trading at 1073.90. The strike last trading price was 29.1, which was -29.6 lower than the previous day. The implied volatity was 29.97, the open interest changed by 58 which increased total open position to 205
On 11 Jun PAYTM was trading at 1023.10. The strike last trading price was 56.6, which was 22.25 higher than the previous day. The implied volatity was 31.67, the open interest changed by -15 which decreased total open position to 148
On 10 Jun PAYTM was trading at 1066.30. The strike last trading price was 32.5, which was 1.95 higher than the previous day. The implied volatity was 33.26, the open interest changed by 49 which increased total open position to 165
On 9 Jun PAYTM was trading at 1072.00. The strike last trading price was 31.45, which was -21.55 lower than the previous day. The implied volatity was 33.52, the open interest changed by 31 which increased total open position to 112
On 8 Jun PAYTM was trading at 1031.70. The strike last trading price was 54.45, which was 18.6 higher than the previous day. The implied volatity was 34.57, the open interest changed by -16 which decreased total open position to 81
On 5 Jun PAYTM was trading at 1065.20. The strike last trading price was 34.95, which was -4.9 lower than the previous day. The implied volatity was 31.24, the open interest changed by 4 which increased total open position to 97
On 4 Jun PAYTM was trading at 1058.50. The strike last trading price was 38.8, which was 0.05 higher than the previous day. The implied volatity was 31.03, the open interest changed by 29 which increased total open position to 95
On 3 Jun PAYTM was trading at 1062.70. The strike last trading price was 39.15, which was 5.25 higher than the previous day. The implied volatity was 32.15, the open interest changed by 19 which increased total open position to 67
On 2 Jun PAYTM was trading at 1070.90. The strike last trading price was 33.1, which was -29.65 lower than the previous day. The implied volatity was 30.75, the open interest changed by 48 which increased total open position to 48
On 18 May PAYTM was trading at 1105.10. The strike last trading price was 0, which was -62.75 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 PAYTM was trading at 1131.20. The strike last trading price was 0, which was -62.75 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 PAYTM was trading at 1144.60. The strike last trading price was 0, which was -62.75 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 PAYTM was trading at 1121.80. The strike last trading price was 0, which was -62.75 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 PAYTM was trading at 1154.60. The strike last trading price was 0, which was -62.75 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 PAYTM was trading at 1196.60. The strike last trading price was 0, which was -62.75 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 PAYTM was trading at 1187.10. 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 PAYTM was trading at 1197.40. 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 6 May PAYTM was trading at 1110.60. 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 5 May PAYTM was trading at 1088.00. 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 4 May PAYTM was trading at 1115.80. 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 30 Apr PAYTM was trading at 1095.80. 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 29 Apr PAYTM was trading at 1104.20. 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
