PAYTM
One 97 Communications Ltd
Historical option data for PAYTM
12 Mar 2026 04:13 PM IST
| PAYTM 30-MAR-2026 1080 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.24
Vega: 0.7
Theta: -0.79
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Mar | 1009.10 | 11.5 | -5.3 | 37.62 | 640 | 33 | 403 | |||||||||
| 11 Mar | 1025.70 | 15.9 | -7.3 | 39.17 | 478 | 6 | 374 | |||||||||
| 10 Mar | 1040.60 | 23.1 | -0.5 | 37 | 651 | -4 | 367 | |||||||||
| 9 Mar | 1038.70 | 23.95 | -2.1 | 37.94 | 876 | -112 | 376 | |||||||||
| 6 Mar | 1038.30 | 25 | -5.15 | 36.37 | 1,416 | 123 | 505 | |||||||||
| 5 Mar | 1052.90 | 30.45 | -0.5 | 36.81 | 875 | -16 | 380 | |||||||||
|
|
||||||||||||||||
| 4 Mar | 1045.50 | 30.6 | -5.75 | 38.6 | 1,225 | 143 | 395 | |||||||||
| 2 Mar | 1059.40 | 35.35 | -21.95 | 35.03 | 1,407 | 145 | 246 | |||||||||
| 27 Feb | 1098.30 | 54.25 | -20.75 | 30.84 | 96 | 43 | 101 | |||||||||
| 26 Feb | 1122.80 | 74.4 | -9.4 | 33.38 | 78 | 15 | 57 | |||||||||
| 25 Feb | 1133.20 | 83.35 | -1.15 | 32.55 | 49 | 23 | 43 | |||||||||
| 24 Feb | 1131.70 | 86.85 | -19.2 | 35.23 | 34 | 19 | 20 | |||||||||
| 23 Feb | 1173.70 | 106.05 | -162.6 | - | 0 | 0 | 1 | |||||||||
| 20 Feb | 1153.30 | 106.05 | -162.6 | 40.75 | 1 | 0 | 0 | |||||||||
| 19 Feb | 1145.60 | 268.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1199.60 | 268.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1169.30 | 268.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1123.10 | 268.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1126.30 | 268.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1148.70 | 268.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1160.00 | 268.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1161.30 | 268.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1179.90 | 268.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1187.40 | 268.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1211.70 | 268.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1206.50 | 268.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1198.10 | 268.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1171.40 | 268.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1158.80 | 268.65 | 0 | 2.52 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1137.50 | 268.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1168.10 | 268.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1177.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 1144.80 | 268.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 1138.80 | 268.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 1260.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 1235.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 1313.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 1281.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1267.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For One 97 Communications Ltd - strike price 1080 expiring on 30MAR2026
Delta for 1080 CE is 0.24
Historical price for 1080 CE is as follows
On 12 Mar PAYTM was trading at 1009.10. The strike last trading price was 11.5, which was -5.3 lower than the previous day. The implied volatity was 37.62, the open interest changed by 33 which increased total open position to 403
On 11 Mar PAYTM was trading at 1025.70. The strike last trading price was 15.9, which was -7.3 lower than the previous day. The implied volatity was 39.17, the open interest changed by 6 which increased total open position to 374
On 10 Mar PAYTM was trading at 1040.60. The strike last trading price was 23.1, which was -0.5 lower than the previous day. The implied volatity was 37, the open interest changed by -4 which decreased total open position to 367
On 9 Mar PAYTM was trading at 1038.70. The strike last trading price was 23.95, which was -2.1 lower than the previous day. The implied volatity was 37.94, the open interest changed by -112 which decreased total open position to 376
On 6 Mar PAYTM was trading at 1038.30. The strike last trading price was 25, which was -5.15 lower than the previous day. The implied volatity was 36.37, the open interest changed by 123 which increased total open position to 505
On 5 Mar PAYTM was trading at 1052.90. The strike last trading price was 30.45, which was -0.5 lower than the previous day. The implied volatity was 36.81, the open interest changed by -16 which decreased total open position to 380
On 4 Mar PAYTM was trading at 1045.50. The strike last trading price was 30.6, which was -5.75 lower than the previous day. The implied volatity was 38.6, the open interest changed by 143 which increased total open position to 395
On 2 Mar PAYTM was trading at 1059.40. The strike last trading price was 35.35, which was -21.95 lower than the previous day. The implied volatity was 35.03, the open interest changed by 145 which increased total open position to 246
On 27 Feb PAYTM was trading at 1098.30. The strike last trading price was 54.25, which was -20.75 lower than the previous day. The implied volatity was 30.84, the open interest changed by 43 which increased total open position to 101
On 26 Feb PAYTM was trading at 1122.80. The strike last trading price was 74.4, which was -9.4 lower than the previous day. The implied volatity was 33.38, the open interest changed by 15 which increased total open position to 57
On 25 Feb PAYTM was trading at 1133.20. The strike last trading price was 83.35, which was -1.15 lower than the previous day. The implied volatity was 32.55, the open interest changed by 23 which increased total open position to 43
On 24 Feb PAYTM was trading at 1131.70. The strike last trading price was 86.85, which was -19.2 lower than the previous day. The implied volatity was 35.23, the open interest changed by 19 which increased total open position to 20
On 23 Feb PAYTM was trading at 1173.70. The strike last trading price was 106.05, which was -162.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Feb PAYTM was trading at 1153.30. The strike last trading price was 106.05, which was -162.6 lower than the previous day. The implied volatity was 40.75, the open interest changed by 0 which decreased total open position to 0
On 19 Feb PAYTM was trading at 1145.60. The strike last trading price was 268.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb PAYTM was trading at 1199.60. The strike last trading price was 268.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb PAYTM was trading at 1169.30. The strike last trading price was 268.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb PAYTM was trading at 1123.10. The strike last trading price was 268.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb PAYTM was trading at 1126.30. The strike last trading price was 268.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb PAYTM was trading at 1148.70. The strike last trading price was 268.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb PAYTM was trading at 1160.00. The strike last trading price was 268.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb PAYTM was trading at 1161.30. The strike last trading price was 268.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb PAYTM was trading at 1179.90. The strike last trading price was 268.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb PAYTM was trading at 1187.40. The strike last trading price was 268.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb PAYTM was trading at 1211.70. The strike last trading price was 268.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb PAYTM was trading at 1206.50. The strike last trading price was 268.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb PAYTM was trading at 1198.10. The strike last trading price was 268.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb PAYTM was trading at 1171.40. The strike last trading price was 268.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb PAYTM was trading at 1158.80. The strike last trading price was 268.65, which was 0 lower than the previous day. The implied volatity was 2.52, the open interest changed by 0 which decreased total open position to 0
On 30 Jan PAYTM was trading at 1137.50. The strike last trading price was 268.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan PAYTM was trading at 1168.10. The strike last trading price was 268.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan PAYTM was trading at 1177.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jan PAYTM was trading at 1144.80. The strike last trading price was 268.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan PAYTM was trading at 1138.80. The strike last trading price was 268.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jan PAYTM was trading at 1260.50. 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 Jan PAYTM was trading at 1235.90. 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 14 Jan PAYTM was trading at 1313.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan PAYTM was trading at 1281.60. 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 12 Jan PAYTM was trading at 1267.50. 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 30MAR2026 1080 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 0.64
Theta: -0.35
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Mar | 1009.10 | 73.35 | 1.6 | 33.11 | 10 | -1 | 367 |
| 11 Mar | 1025.70 | 72.1 | 14.75 | 39.92 | 69 | 10 | 376 |
| 10 Mar | 1040.60 | 55.6 | -7.2 | 38.5 | 60 | 7 | 367 |
| 9 Mar | 1038.70 | 62.95 | -0.3 | 43.78 | 118 | -14 | 359 |
| 6 Mar | 1038.30 | 61.95 | 9.15 | 40.29 | 180 | 12 | 374 |
| 5 Mar | 1052.90 | 55.2 | -7.2 | 38.77 | 326 | -151 | 362 |
| 4 Mar | 1045.50 | 63.35 | 9.55 | 42.29 | 291 | -14 | 517 |
| 2 Mar | 1059.40 | 53.95 | 18.15 | 40.38 | 1,524 | 143 | 531 |
| 27 Feb | 1098.30 | 36 | 10.7 | 38.54 | 784 | 49 | 389 |
| 26 Feb | 1122.80 | 25.85 | 2 | 36.72 | 1,577 | 179 | 340 |
| 25 Feb | 1133.20 | 23.9 | -2.85 | 37.75 | 463 | 36 | 153 |
| 24 Feb | 1131.70 | 25.75 | 9.9 | 38.75 | 285 | 17 | 119 |
| 23 Feb | 1173.70 | 16.45 | -3.6 | 37.96 | 109 | 57 | 101 |
| 20 Feb | 1153.30 | 20.55 | -6.75 | 35.49 | 11 | 2 | 43 |
| 19 Feb | 1145.60 | 27.25 | 13.55 | 39.5 | 68 | -8 | 41 |
| 18 Feb | 1199.60 | 14 | -8 | 38.36 | 66 | 45 | 49 |
| 17 Feb | 1169.30 | 22 | -16.05 | 40.18 | 4 | 3 | 3 |
| 16 Feb | 1123.10 | 38.05 | 0 | 4.08 | 0 | 0 | 0 |
| 13 Feb | 1126.30 | 38.05 | 0 | 4.07 | 0 | 0 | 0 |
| 12 Feb | 1148.70 | 38.05 | 0 | 5.56 | 0 | 0 | 0 |
| 11 Feb | 1160.00 | 38.05 | 0 | 6.24 | 0 | 0 | 0 |
| 10 Feb | 1161.30 | 38.05 | 0 | 6.18 | 0 | 0 | 0 |
| 9 Feb | 1179.90 | 38.05 | 0 | 7.32 | 0 | 0 | 0 |
| 6 Feb | 1187.40 | 38.05 | 0 | 7.57 | 0 | 0 | 0 |
| 5 Feb | 1211.70 | 38.05 | 0 | 8.95 | 0 | 0 | 0 |
| 4 Feb | 1206.50 | 38.05 | 0 | 8.56 | 0 | 0 | 0 |
| 3 Feb | 1198.10 | 38.05 | 0 | 7.87 | 0 | 0 | 0 |
| 2 Feb | 1171.40 | 38.05 | 0 | 6.75 | 0 | 0 | 0 |
| 1 Feb | 1158.80 | 38.05 | 0 | 5.98 | 0 | 0 | 0 |
| 30 Jan | 1137.50 | 38.05 | 0 | 4.24 | 0 | 0 | 0 |
| 29 Jan | 1168.10 | 38.05 | 0 | 6.53 | 0 | 0 | 0 |
| 28 Jan | 1177.00 | - | - | - | 0 | 0 | 0 |
| 27 Jan | 1144.80 | 38.05 | 0 | 4.88 | 0 | 0 | 0 |
| 23 Jan | 1138.80 | 38.05 | 0 | 5.48 | 0 | 0 | 0 |
| 22 Jan | 1260.50 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 1235.90 | 0 | 0 | 8.79 | 0 | 0 | 0 |
| 14 Jan | 1313.30 | - | - | - | 0 | 0 | 0 |
| 13 Jan | 1281.60 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 1267.50 | 0 | 0 | - | 0 | 0 | 0 |
For One 97 Communications Ltd - strike price 1080 expiring on 30MAR2026
Delta for 1080 PE is -0.79
Historical price for 1080 PE is as follows
On 12 Mar PAYTM was trading at 1009.10. The strike last trading price was 73.35, which was 1.6 higher than the previous day. The implied volatity was 33.11, the open interest changed by -1 which decreased total open position to 367
On 11 Mar PAYTM was trading at 1025.70. The strike last trading price was 72.1, which was 14.75 higher than the previous day. The implied volatity was 39.92, the open interest changed by 10 which increased total open position to 376
On 10 Mar PAYTM was trading at 1040.60. The strike last trading price was 55.6, which was -7.2 lower than the previous day. The implied volatity was 38.5, the open interest changed by 7 which increased total open position to 367
On 9 Mar PAYTM was trading at 1038.70. The strike last trading price was 62.95, which was -0.3 lower than the previous day. The implied volatity was 43.78, the open interest changed by -14 which decreased total open position to 359
On 6 Mar PAYTM was trading at 1038.30. The strike last trading price was 61.95, which was 9.15 higher than the previous day. The implied volatity was 40.29, the open interest changed by 12 which increased total open position to 374
On 5 Mar PAYTM was trading at 1052.90. The strike last trading price was 55.2, which was -7.2 lower than the previous day. The implied volatity was 38.77, the open interest changed by -151 which decreased total open position to 362
On 4 Mar PAYTM was trading at 1045.50. The strike last trading price was 63.35, which was 9.55 higher than the previous day. The implied volatity was 42.29, the open interest changed by -14 which decreased total open position to 517
On 2 Mar PAYTM was trading at 1059.40. The strike last trading price was 53.95, which was 18.15 higher than the previous day. The implied volatity was 40.38, the open interest changed by 143 which increased total open position to 531
On 27 Feb PAYTM was trading at 1098.30. The strike last trading price was 36, which was 10.7 higher than the previous day. The implied volatity was 38.54, the open interest changed by 49 which increased total open position to 389
On 26 Feb PAYTM was trading at 1122.80. The strike last trading price was 25.85, which was 2 higher than the previous day. The implied volatity was 36.72, the open interest changed by 179 which increased total open position to 340
On 25 Feb PAYTM was trading at 1133.20. The strike last trading price was 23.9, which was -2.85 lower than the previous day. The implied volatity was 37.75, the open interest changed by 36 which increased total open position to 153
On 24 Feb PAYTM was trading at 1131.70. The strike last trading price was 25.75, which was 9.9 higher than the previous day. The implied volatity was 38.75, the open interest changed by 17 which increased total open position to 119
On 23 Feb PAYTM was trading at 1173.70. The strike last trading price was 16.45, which was -3.6 lower than the previous day. The implied volatity was 37.96, the open interest changed by 57 which increased total open position to 101
On 20 Feb PAYTM was trading at 1153.30. The strike last trading price was 20.55, which was -6.75 lower than the previous day. The implied volatity was 35.49, the open interest changed by 2 which increased total open position to 43
On 19 Feb PAYTM was trading at 1145.60. The strike last trading price was 27.25, which was 13.55 higher than the previous day. The implied volatity was 39.5, the open interest changed by -8 which decreased total open position to 41
On 18 Feb PAYTM was trading at 1199.60. The strike last trading price was 14, which was -8 lower than the previous day. The implied volatity was 38.36, the open interest changed by 45 which increased total open position to 49
On 17 Feb PAYTM was trading at 1169.30. The strike last trading price was 22, which was -16.05 lower than the previous day. The implied volatity was 40.18, the open interest changed by 3 which increased total open position to 3
On 16 Feb PAYTM was trading at 1123.10. The strike last trading price was 38.05, which was 0 lower than the previous day. The implied volatity was 4.08, the open interest changed by 0 which decreased total open position to 0
On 13 Feb PAYTM was trading at 1126.30. The strike last trading price was 38.05, which was 0 lower than the previous day. The implied volatity was 4.07, the open interest changed by 0 which decreased total open position to 0
On 12 Feb PAYTM was trading at 1148.70. The strike last trading price was 38.05, which was 0 lower than the previous day. The implied volatity was 5.56, the open interest changed by 0 which decreased total open position to 0
On 11 Feb PAYTM was trading at 1160.00. The strike last trading price was 38.05, which was 0 lower than the previous day. The implied volatity was 6.24, the open interest changed by 0 which decreased total open position to 0
On 10 Feb PAYTM was trading at 1161.30. The strike last trading price was 38.05, which was 0 lower than the previous day. The implied volatity was 6.18, the open interest changed by 0 which decreased total open position to 0
On 9 Feb PAYTM was trading at 1179.90. The strike last trading price was 38.05, which was 0 lower than the previous day. The implied volatity was 7.32, the open interest changed by 0 which decreased total open position to 0
On 6 Feb PAYTM was trading at 1187.40. The strike last trading price was 38.05, which was 0 lower than the previous day. The implied volatity was 7.57, the open interest changed by 0 which decreased total open position to 0
On 5 Feb PAYTM was trading at 1211.70. The strike last trading price was 38.05, which was 0 lower than the previous day. The implied volatity was 8.95, the open interest changed by 0 which decreased total open position to 0
On 4 Feb PAYTM was trading at 1206.50. The strike last trading price was 38.05, which was 0 lower than the previous day. The implied volatity was 8.56, the open interest changed by 0 which decreased total open position to 0
On 3 Feb PAYTM was trading at 1198.10. The strike last trading price was 38.05, which was 0 lower than the previous day. The implied volatity was 7.87, the open interest changed by 0 which decreased total open position to 0
On 2 Feb PAYTM was trading at 1171.40. The strike last trading price was 38.05, which was 0 lower than the previous day. The implied volatity was 6.75, the open interest changed by 0 which decreased total open position to 0
On 1 Feb PAYTM was trading at 1158.80. The strike last trading price was 38.05, which was 0 lower than the previous day. The implied volatity was 5.98, the open interest changed by 0 which decreased total open position to 0
On 30 Jan PAYTM was trading at 1137.50. The strike last trading price was 38.05, which was 0 lower than the previous day. The implied volatity was 4.24, the open interest changed by 0 which decreased total open position to 0
On 29 Jan PAYTM was trading at 1168.10. The strike last trading price was 38.05, which was 0 lower than the previous day. The implied volatity was 6.53, the open interest changed by 0 which decreased total open position to 0
On 28 Jan PAYTM was trading at 1177.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jan PAYTM was trading at 1144.80. The strike last trading price was 38.05, which was 0 lower than the previous day. The implied volatity was 4.88, the open interest changed by 0 which decreased total open position to 0
On 23 Jan PAYTM was trading at 1138.80. The strike last trading price was 38.05, which was 0 lower than the previous day. The implied volatity was 5.48, the open interest changed by 0 which decreased total open position to 0
On 22 Jan PAYTM was trading at 1260.50. 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 Jan PAYTM was trading at 1235.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.79, the open interest changed by 0 which decreased total open position to 0
On 14 Jan PAYTM was trading at 1313.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan PAYTM was trading at 1281.60. 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 12 Jan PAYTM was trading at 1267.50. 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
