PAYTM
One 97 Communications Ltd
Historical option data for PAYTM
15 Apr 2026 04:10 PM IST
| PAYTM 28-Apr-2026 (12d) 1100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.7
Vega: 0.01
Theta: -1.15
Gamma: 0.00419
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 Apr | 1140.10 | 56 | 15.799999999999997 | 38.43 | 500 | -17 | 1,016 | |||||||||
| 13 Apr | 1106.70 | 39.25 | -10.399999999999999 | 39.27 | 3,764 | 23 | 1,041 | |||||||||
| 10 Apr | 1123.85 | 47 | 6.549999999999997 | 34.58 | 1,106 | 75 | 1,018 | |||||||||
| 9 Apr | 1097.95 | 40.3 | -7.2 | 39.15 | 1,759 | 103 | 955 | |||||||||
| 8 Apr | 1112.95 | 48.9 | 33.45 | 35.73 | 5,950 | 90 | 850 | |||||||||
| 7 Apr | 1028.45 | 15.5 | -2.6 | 39.5 | 548 | 0 | 761 | |||||||||
| 6 Apr | 1029.10 | 16.35 | 2.4 | 39.84 | 1,479 | 145 | 761 | |||||||||
| 2 Apr | 1006.00 | 14.05 | 1.3 | 40.73 | 527 | -58 | 613 | |||||||||
| 1 Apr | 997.10 | 12.9 | 3.15 | 40.02 | 869 | 96 | 671 | |||||||||
| 30 Mar | 959.00 | 10.2 | -9.1 | 46.66 | 741 | 36 | 572 | |||||||||
| 27 Mar | 1008.80 | 19.6 | -19.55 | 40.26 | 898 | 239 | 533 | |||||||||
| 25 Mar | 1065.90 | 37.85 | 8.1 | 37.57 | 348 | 107 | 293 | |||||||||
|
|
||||||||||||||||
| 24 Mar | 1035.10 | 29.4 | 5.55 | 39.95 | 181 | 42 | 186 | |||||||||
| 23 Mar | 992.80 | 24 | -14.6 | 46.56 | 154 | 14 | 144 | |||||||||
| 20 Mar | 1054.30 | 38.6 | 3.65 | 39.96 | 169 | 9 | 130 | |||||||||
| 19 Mar | 1041.80 | 36.8 | -11.7 | 39.57 | 159 | 19 | 123 | |||||||||
| 18 Mar | 1076.40 | 48.5 | 20.25 | 39.09 | 123 | 32 | 104 | |||||||||
| 17 Mar | 1022.00 | 28.25 | 0.35 | 39.02 | 37 | 17 | 72 | |||||||||
| 16 Mar | 1013.80 | 28.1 | 7.8 | 40.08 | 39 | 1 | 55 | |||||||||
| 13 Mar | 976.20 | 20.7 | -10.2 | 41.05 | 32 | 4 | 53 | |||||||||
| 12 Mar | 1009.10 | 30.9 | -9.45 | 41.14 | 34 | 9 | 49 | |||||||||
| 11 Mar | 1025.70 | 40.35 | 1.4 | - | 0 | 0 | 40 | |||||||||
| 10 Mar | 1040.60 | 40.35 | 1.4 | 38.04 | 12 | 2 | 39 | |||||||||
| 9 Mar | 1038.70 | 38.95 | -2.35 | 37.37 | 23 | -3 | 37 | |||||||||
| 6 Mar | 1038.30 | 41 | -5 | 37.53 | 11 | 2 | 40 | |||||||||
| 5 Mar | 1052.90 | 46 | 1 | 37.93 | 19 | 2 | 37 | |||||||||
| 4 Mar | 1045.50 | 45 | -5 | 38.27 | 29 | 18 | 35 | |||||||||
| 2 Mar | 1059.40 | 50 | -24 | 36.19 | 28 | 16 | 18 | |||||||||
| 27 Feb | 1098.30 | 74 | -43.8 | 37.15 | 2 | 1 | 1 | |||||||||
| 26 Feb | 1122.80 | 117.8 | 0 | - | 0 | 0 | 0 | |||||||||
For One 97 Communications Ltd - strike price 1100 expiring on 28APR2026
Delta for 1100 CE is 0.7
Historical price for 1100 CE is as follows
On 15 Apr PAYTM was trading at 1140.10. The strike last trading price was 56, which was 15.799999999999997 higher than the previous day. The implied volatity was 38.43, the open interest changed by -17 which decreased total open position to 1016
On 13 Apr PAYTM was trading at 1106.70. The strike last trading price was 39.25, which was -10.399999999999999 lower than the previous day. The implied volatity was 39.27, the open interest changed by 23 which increased total open position to 1041
On 10 Apr PAYTM was trading at 1123.85. The strike last trading price was 47, which was 6.549999999999997 higher than the previous day. The implied volatity was 34.58, the open interest changed by 75 which increased total open position to 1018
On 9 Apr PAYTM was trading at 1097.95. The strike last trading price was 40.3, which was -7.2 lower than the previous day. The implied volatity was 39.15, the open interest changed by 103 which increased total open position to 955
On 8 Apr PAYTM was trading at 1112.95. The strike last trading price was 48.9, which was 33.45 higher than the previous day. The implied volatity was 35.73, the open interest changed by 90 which increased total open position to 850
On 7 Apr PAYTM was trading at 1028.45. The strike last trading price was 15.5, which was -2.6 lower than the previous day. The implied volatity was 39.5, the open interest changed by 0 which decreased total open position to 761
On 6 Apr PAYTM was trading at 1029.10. The strike last trading price was 16.35, which was 2.4 higher than the previous day. The implied volatity was 39.84, the open interest changed by 145 which increased total open position to 761
On 2 Apr PAYTM was trading at 1006.00. The strike last trading price was 14.05, which was 1.3 higher than the previous day. The implied volatity was 40.73, the open interest changed by -58 which decreased total open position to 613
On 1 Apr PAYTM was trading at 997.10. The strike last trading price was 12.9, which was 3.15 higher than the previous day. The implied volatity was 40.02, the open interest changed by 96 which increased total open position to 671
On 30 Mar PAYTM was trading at 959.00. The strike last trading price was 10.2, which was -9.1 lower than the previous day. The implied volatity was 46.66, the open interest changed by 36 which increased total open position to 572
On 27 Mar PAYTM was trading at 1008.80. The strike last trading price was 19.6, which was -19.55 lower than the previous day. The implied volatity was 40.26, the open interest changed by 239 which increased total open position to 533
On 25 Mar PAYTM was trading at 1065.90. The strike last trading price was 37.85, which was 8.1 higher than the previous day. The implied volatity was 37.57, the open interest changed by 107 which increased total open position to 293
On 24 Mar PAYTM was trading at 1035.10. The strike last trading price was 29.4, which was 5.55 higher than the previous day. The implied volatity was 39.95, the open interest changed by 42 which increased total open position to 186
On 23 Mar PAYTM was trading at 992.80. The strike last trading price was 24, which was -14.6 lower than the previous day. The implied volatity was 46.56, the open interest changed by 14 which increased total open position to 144
On 20 Mar PAYTM was trading at 1054.30. The strike last trading price was 38.6, which was 3.65 higher than the previous day. The implied volatity was 39.96, the open interest changed by 9 which increased total open position to 130
On 19 Mar PAYTM was trading at 1041.80. The strike last trading price was 36.8, which was -11.7 lower than the previous day. The implied volatity was 39.57, the open interest changed by 19 which increased total open position to 123
On 18 Mar PAYTM was trading at 1076.40. The strike last trading price was 48.5, which was 20.25 higher than the previous day. The implied volatity was 39.09, the open interest changed by 32 which increased total open position to 104
On 17 Mar PAYTM was trading at 1022.00. The strike last trading price was 28.25, which was 0.35 higher than the previous day. The implied volatity was 39.02, the open interest changed by 17 which increased total open position to 72
On 16 Mar PAYTM was trading at 1013.80. The strike last trading price was 28.1, which was 7.8 higher than the previous day. The implied volatity was 40.08, the open interest changed by 1 which increased total open position to 55
On 13 Mar PAYTM was trading at 976.20. The strike last trading price was 20.7, which was -10.2 lower than the previous day. The implied volatity was 41.05, the open interest changed by 4 which increased total open position to 53
On 12 Mar PAYTM was trading at 1009.10. The strike last trading price was 30.9, which was -9.45 lower than the previous day. The implied volatity was 41.14, the open interest changed by 9 which increased total open position to 49
On 11 Mar PAYTM was trading at 1025.70. The strike last trading price was 40.35, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 10 Mar PAYTM was trading at 1040.60. The strike last trading price was 40.35, which was 1.4 higher than the previous day. The implied volatity was 38.04, the open interest changed by 2 which increased total open position to 39
On 9 Mar PAYTM was trading at 1038.70. The strike last trading price was 38.95, which was -2.35 lower than the previous day. The implied volatity was 37.37, the open interest changed by -3 which decreased total open position to 37
On 6 Mar PAYTM was trading at 1038.30. The strike last trading price was 41, which was -5 lower than the previous day. The implied volatity was 37.53, the open interest changed by 2 which increased total open position to 40
On 5 Mar PAYTM was trading at 1052.90. The strike last trading price was 46, which was 1 higher than the previous day. The implied volatity was 37.93, the open interest changed by 2 which increased total open position to 37
On 4 Mar PAYTM was trading at 1045.50. The strike last trading price was 45, which was -5 lower than the previous day. The implied volatity was 38.27, the open interest changed by 18 which increased total open position to 35
On 2 Mar PAYTM was trading at 1059.40. The strike last trading price was 50, which was -24 lower than the previous day. The implied volatity was 36.19, the open interest changed by 16 which increased total open position to 18
On 27 Feb PAYTM was trading at 1098.30. The strike last trading price was 74, which was -43.8 lower than the previous day. The implied volatity was 37.15, the open interest changed by 1 which increased total open position to 1
On 26 Feb PAYTM was trading at 1122.80. The strike last trading price was 117.8, 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 (12d) 1100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 0.01
Theta: -1.01
Gamma: 0.00414
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 Apr | 1140.10 | 17.2 | -15.000000000000004 | 38.96 | 1,201 | 90 | 769 |
| 13 Apr | 1106.70 | 31.3 | 5.050000000000001 | 38.84 | 709 | -48 | 686 |
| 10 Apr | 1123.85 | 27.2 | -10.599999999999998 | 37.95 | 979 | 142 | 734 |
| 9 Apr | 1097.95 | 38.8 | 6.05 | 40.17 | 1,785 | 101 | 598 |
| 8 Apr | 1112.95 | 32 | -51.6 | 40.81 | 1,387 | 431 | 497 |
| 7 Apr | 1028.45 | 83.2 | -1.6 | 41.92 | 9 | 1 | 65 |
| 6 Apr | 1029.10 | 85.25 | -18.15 | 42.77 | 17 | 1 | 63 |
| 2 Apr | 1006.00 | 105 | 2.9 | 42.79 | 4 | 1 | 62 |
| 1 Apr | 997.10 | 102.1 | -42.55 | 32.9 | 11 | 3 | 61 |
| 30 Mar | 959.00 | 146.15 | 44.5 | 39.41 | 26 | 7 | 50 |
| 27 Mar | 1008.80 | 101.55 | 35.05 | 41.59 | 10 | -4 | 41 |
| 25 Mar | 1065.90 | 66.25 | -21.65 | 40.37 | 41 | 17 | 44 |
| 24 Mar | 1035.10 | 87.9 | -33.45 | 42.85 | 13 | 4 | 26 |
| 23 Mar | 992.80 | 121.1 | 44.1 | 46.46 | 7 | 1 | 19 |
| 20 Mar | 1054.30 | 77 | -8 | 40.03 | 1 | 0 | 18 |
| 19 Mar | 1041.80 | 85 | 20.05 | 43.42 | 3 | 0 | 18 |
| 18 Mar | 1076.40 | 64.95 | -68.05 | 39.04 | 9 | 5 | 18 |
| 17 Mar | 1022.00 | 133 | 45 | - | 1 | 0 | 13 |
| 16 Mar | 1013.80 | 133 | 45 | - | 1 | 0 | 0 |
| 13 Mar | 976.20 | 133 | 45 | 44.6 | 1 | 0 | 0 |
| 12 Mar | 1009.10 | 88 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1025.70 | 88 | 0 | 31.07 | 1 | 0 | 13 |
| 10 Mar | 1040.60 | 88 | -3.05 | 41.6 | 4 | 0 | 13 |
| 9 Mar | 1038.70 | 91.05 | 16.05 | 42.34 | 1 | 0 | 13 |
| 6 Mar | 1038.30 | 75 | 17 | - | 0 | 0 | 13 |
| 5 Mar | 1052.90 | 75 | 17 | - | 11 | 0 | 0 |
| 4 Mar | 1045.50 | 75 | 17 | - | 11 | 0 | 13 |
| 2 Mar | 1059.40 | 75 | 17 | 37.05 | 11 | 8 | 12 |
| 27 Feb | 1098.30 | 58 | -15.55 | 37.4 | 5 | 3 | 3 |
| 26 Feb | 1122.80 | 73.55 | 0 | 2.59 | 0 | 0 | 0 |
For One 97 Communications Ltd - strike price 1100 expiring on 28APR2026
Delta for 1100 PE is -0.31
Historical price for 1100 PE is as follows
On 15 Apr PAYTM was trading at 1140.10. The strike last trading price was 17.2, which was -15.000000000000004 lower than the previous day. The implied volatity was 38.96, the open interest changed by 90 which increased total open position to 769
On 13 Apr PAYTM was trading at 1106.70. The strike last trading price was 31.3, which was 5.050000000000001 higher than the previous day. The implied volatity was 38.84, the open interest changed by -48 which decreased total open position to 686
On 10 Apr PAYTM was trading at 1123.85. The strike last trading price was 27.2, which was -10.599999999999998 lower than the previous day. The implied volatity was 37.95, the open interest changed by 142 which increased total open position to 734
On 9 Apr PAYTM was trading at 1097.95. The strike last trading price was 38.8, which was 6.05 higher than the previous day. The implied volatity was 40.17, the open interest changed by 101 which increased total open position to 598
On 8 Apr PAYTM was trading at 1112.95. The strike last trading price was 32, which was -51.6 lower than the previous day. The implied volatity was 40.81, the open interest changed by 431 which increased total open position to 497
On 7 Apr PAYTM was trading at 1028.45. The strike last trading price was 83.2, which was -1.6 lower than the previous day. The implied volatity was 41.92, the open interest changed by 1 which increased total open position to 65
On 6 Apr PAYTM was trading at 1029.10. The strike last trading price was 85.25, which was -18.15 lower than the previous day. The implied volatity was 42.77, the open interest changed by 1 which increased total open position to 63
On 2 Apr PAYTM was trading at 1006.00. The strike last trading price was 105, which was 2.9 higher than the previous day. The implied volatity was 42.79, the open interest changed by 1 which increased total open position to 62
On 1 Apr PAYTM was trading at 997.10. The strike last trading price was 102.1, which was -42.55 lower than the previous day. The implied volatity was 32.9, the open interest changed by 3 which increased total open position to 61
On 30 Mar PAYTM was trading at 959.00. The strike last trading price was 146.15, which was 44.5 higher than the previous day. The implied volatity was 39.41, the open interest changed by 7 which increased total open position to 50
On 27 Mar PAYTM was trading at 1008.80. The strike last trading price was 101.55, which was 35.05 higher than the previous day. The implied volatity was 41.59, the open interest changed by -4 which decreased total open position to 41
On 25 Mar PAYTM was trading at 1065.90. The strike last trading price was 66.25, which was -21.65 lower than the previous day. The implied volatity was 40.37, the open interest changed by 17 which increased total open position to 44
On 24 Mar PAYTM was trading at 1035.10. The strike last trading price was 87.9, which was -33.45 lower than the previous day. The implied volatity was 42.85, the open interest changed by 4 which increased total open position to 26
On 23 Mar PAYTM was trading at 992.80. The strike last trading price was 121.1, which was 44.1 higher than the previous day. The implied volatity was 46.46, the open interest changed by 1 which increased total open position to 19
On 20 Mar PAYTM was trading at 1054.30. The strike last trading price was 77, which was -8 lower than the previous day. The implied volatity was 40.03, the open interest changed by 0 which decreased total open position to 18
On 19 Mar PAYTM was trading at 1041.80. The strike last trading price was 85, which was 20.05 higher than the previous day. The implied volatity was 43.42, the open interest changed by 0 which decreased total open position to 18
On 18 Mar PAYTM was trading at 1076.40. The strike last trading price was 64.95, which was -68.05 lower than the previous day. The implied volatity was 39.04, the open interest changed by 5 which increased total open position to 18
On 17 Mar PAYTM was trading at 1022.00. The strike last trading price was 133, which was 45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 16 Mar PAYTM was trading at 1013.80. The strike last trading price was 133, which was 45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar PAYTM was trading at 976.20. The strike last trading price was 133, which was 45 higher than the previous day. The implied volatity was 44.6, the open interest changed by 0 which decreased total open position to 0
On 12 Mar PAYTM was trading at 1009.10. The strike last trading price was 88, 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 Mar PAYTM was trading at 1025.70. The strike last trading price was 88, which was 0 lower than the previous day. The implied volatity was 31.07, the open interest changed by 0 which decreased total open position to 13
On 10 Mar PAYTM was trading at 1040.60. The strike last trading price was 88, which was -3.05 lower than the previous day. The implied volatity was 41.6, the open interest changed by 0 which decreased total open position to 13
On 9 Mar PAYTM was trading at 1038.70. The strike last trading price was 91.05, which was 16.05 higher than the previous day. The implied volatity was 42.34, the open interest changed by 0 which decreased total open position to 13
On 6 Mar PAYTM was trading at 1038.30. The strike last trading price was 75, which was 17 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 5 Mar PAYTM was trading at 1052.90. The strike last trading price was 75, which was 17 higher 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 75, which was 17 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 2 Mar PAYTM was trading at 1059.40. The strike last trading price was 75, which was 17 higher than the previous day. The implied volatity was 37.05, the open interest changed by 8 which increased total open position to 12
On 27 Feb PAYTM was trading at 1098.30. The strike last trading price was 58, which was -15.55 lower than the previous day. The implied volatity was 37.4, the open interest changed by 3 which increased total open position to 3
On 26 Feb PAYTM was trading at 1122.80. The strike last trading price was 73.55, which was 0 lower than the previous day. The implied volatity was 2.59, the open interest changed by 0 which decreased total open position to 0
