Historical option data for PAYTM
22 Jun 2026 02:25 PM IST
| PAYTM 28-Jul-2026 (36d) 1100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0.01
Theta: -0.77
Gamma: 0.00308
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 1092.00 | 50.6 | -1.4 (-2.69%) | 37.56 | 94 | 40 | 150 | |||||||||
| 19 Jun | 1090.10 | 53 | -2 (-3.64%) | 38.34 | 60 | 17 | 110 | |||||||||
| 18 Jun | 1093.90 | 55.1 | -10.9 (-16.52%) | 38.15 | 81 | 19 | 93 | |||||||||
| 17 Jun | 1120.10 | 65.65 | 0.65 (1.00%) | 34.84 | 5 | -1 | 75 | |||||||||
| 16 Jun | 1108.50 | 64.95 | -7.05 (-9.79%) | 37.69 | 9 | -1 | 76 | |||||||||
| 15 Jun | 1121.40 | 72 | 25 (53.19%) | 38.13 | 69 | -4 | 87 | |||||||||
| 12 Jun | 1073.90 | 46 | 18 (64.29%) | 36.84 | 35 | 3 | 90 | |||||||||
| 11 Jun | 1023.10 | 28.65 | -17.35 (-37.72%) | 37.2 | 55 | 33 | 86 | |||||||||
| 10 Jun | 1066.30 | 45.7 | -3.3 (-6.73%) | 36.77 | 58 | 12 | 54 | |||||||||
| 9 Jun | 1072.00 | 49 | 14 (40.00%) | 36.52 | 28 | 23 | 43 | |||||||||
| 8 Jun | 1031.70 | 34.95 | -17.05 (-32.79%) | 38.66 | 2 | 0 | 20 | |||||||||
| 5 Jun | 1065.20 | 51.5 | 5.5 (11.96%) | 38.33 | 19 | 18 | 20 | |||||||||
| 4 Jun | 1058.50 | 46 | 0 (0.00%) | 38.41 | 4 | 0 | 2 | |||||||||
| 3 Jun | 1062.70 | 46 | -3 (-6.12%) | 38.41 | 4 | 1 | 3 | |||||||||
| 2 Jun | 1070.90 | 49 | -15 (-23.44%) | 36.45 | 1 | 0 | 1 | |||||||||
| 1 Jun | 1095.00 | 64 | -74 (-53.62%) | 35.45 | 1 | 1 | 1 | |||||||||
For One 97 Communications Ltd - strike price 1100 expiring on 28JUL2026
Delta for 1100 CE is 0.52
Historical price for 1100 CE is as follows
On 22 Jun PAYTM was trading at 1092.00. The strike last trading price was 50.6, which was -1.4 lower than the previous day. The implied volatity was 37.56, the open interest changed by 40 which increased total open position to 150
On 19 Jun PAYTM was trading at 1090.10. The strike last trading price was 53, which was -2 lower than the previous day. The implied volatity was 38.34, the open interest changed by 17 which increased total open position to 110
On 18 Jun PAYTM was trading at 1093.90. The strike last trading price was 55.1, which was -10.9 lower than the previous day. The implied volatity was 38.15, the open interest changed by 19 which increased total open position to 93
On 17 Jun PAYTM was trading at 1120.10. The strike last trading price was 65.65, which was 0.65 higher than the previous day. The implied volatity was 34.84, the open interest changed by -1 which decreased total open position to 75
On 16 Jun PAYTM was trading at 1108.50. The strike last trading price was 64.95, which was -7.05 lower than the previous day. The implied volatity was 37.69, the open interest changed by -1 which decreased total open position to 76
On 15 Jun PAYTM was trading at 1121.40. The strike last trading price was 72, which was 25 higher than the previous day. The implied volatity was 38.13, the open interest changed by -4 which decreased total open position to 87
On 12 Jun PAYTM was trading at 1073.90. The strike last trading price was 46, which was 18 higher than the previous day. The implied volatity was 36.84, the open interest changed by 3 which increased total open position to 90
On 11 Jun PAYTM was trading at 1023.10. The strike last trading price was 28.65, which was -17.35 lower than the previous day. The implied volatity was 37.2, the open interest changed by 33 which increased total open position to 86
On 10 Jun PAYTM was trading at 1066.30. The strike last trading price was 45.7, which was -3.3 lower than the previous day. The implied volatity was 36.77, the open interest changed by 12 which increased total open position to 54
On 9 Jun PAYTM was trading at 1072.00. The strike last trading price was 49, which was 14 higher than the previous day. The implied volatity was 36.52, the open interest changed by 23 which increased total open position to 43
On 8 Jun PAYTM was trading at 1031.70. The strike last trading price was 34.95, which was -17.05 lower than the previous day. The implied volatity was 38.66, the open interest changed by 0 which decreased total open position to 20
On 5 Jun PAYTM was trading at 1065.20. The strike last trading price was 51.5, which was 5.5 higher than the previous day. The implied volatity was 38.33, the open interest changed by 18 which increased total open position to 20
On 4 Jun PAYTM was trading at 1058.50. The strike last trading price was 46, which was 0 lower than the previous day. The implied volatity was 38.41, the open interest changed by 0 which decreased total open position to 2
On 3 Jun PAYTM was trading at 1062.70. The strike last trading price was 46, which was -3 lower than the previous day. The implied volatity was 38.41, the open interest changed by 1 which increased total open position to 3
On 2 Jun PAYTM was trading at 1070.90. The strike last trading price was 49, which was -15 lower than the previous day. The implied volatity was 36.45, the open interest changed by 0 which decreased total open position to 1
On 1 Jun PAYTM was trading at 1095.00. The strike last trading price was 64, which was -74 lower than the previous day. The implied volatity was 35.45, the open interest changed by 1 which increased total open position to 1
| PAYTM 28-Jul-2026 (36d) 1100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.5
Vega: 0.01
Theta: -0.59
Gamma: 0.00317
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 1092.00 | 54.35 | 2.9 (5.64%) | 36.68 | 52 | 43 | 127 |
| 19 Jun | 1090.10 | 52.05 | 1.55 (3.07%) | 35.49 | 14 | 12 | 83 |
| 18 Jun | 1093.90 | 51.45 | 12.8 (33.12%) | 35.36 | 81 | 34 | 71 |
| 17 Jun | 1120.10 | 38.65 | -7.2 (-15.70%) | 34.01 | 6 | 3 | 37 |
| 16 Jun | 1108.50 | 45.85 | 5.4 (13.35%) | 34.75 | 6 | 2 | 33 |
| 15 Jun | 1121.40 | 40 | -54.8 (-57.81%) | 34.28 | 26 | 10 | 23 |
| 12 Jun | 1073.90 | 94.8 | 94.8 (34.38%) | 35.06 | 10 | 0 | 13 |
| 11 Jun | 1023.10 | 94 | 24.05 (34.38%) | 35.06 | 10 | 7 | 12 |
| 10 Jun | 1066.30 | 69.5 | 5.5 (8.59%) | 35 | 7 | 1 | 4 |
| 9 Jun | 1072.00 | 64 | 64 | - | 2 | 0 | 3 |
| 8 Jun | 1031.70 | 64 | 64 | - | 2 | 0 | 3 |
| 5 Jun | 1065.20 | 64 | -6 (-8.57%) | 33.59 | 2 | 2 | 3 |
| 4 Jun | 1058.50 | 95.95 | 95.95 | - | 1 | 0 | 1 |
| 3 Jun | 1062.70 | 95.95 | 95.95 (-24.37%) | 35.7 | 1 | 0 | 1 |
| 2 Jun | 1070.90 | 70 | -22.55 (-24.37%) | 35.7 | 1 | 1 | 1 |
| 1 Jun | 1095.00 | 0 | 0 | - | 0 | 0 | 0 |
For One 97 Communications Ltd - strike price 1100 expiring on 28JUL2026
Delta for 1100 PE is -0.5
Historical price for 1100 PE is as follows
On 22 Jun PAYTM was trading at 1092.00. The strike last trading price was 54.35, which was 2.9 higher than the previous day. The implied volatity was 36.68, the open interest changed by 43 which increased total open position to 127
On 19 Jun PAYTM was trading at 1090.10. The strike last trading price was 52.05, which was 1.55 higher than the previous day. The implied volatity was 35.49, the open interest changed by 12 which increased total open position to 83
On 18 Jun PAYTM was trading at 1093.90. The strike last trading price was 51.45, which was 12.8 higher than the previous day. The implied volatity was 35.36, the open interest changed by 34 which increased total open position to 71
On 17 Jun PAYTM was trading at 1120.10. The strike last trading price was 38.65, which was -7.2 lower than the previous day. The implied volatity was 34.01, the open interest changed by 3 which increased total open position to 37
On 16 Jun PAYTM was trading at 1108.50. The strike last trading price was 45.85, which was 5.4 higher than the previous day. The implied volatity was 34.75, the open interest changed by 2 which increased total open position to 33
On 15 Jun PAYTM was trading at 1121.40. The strike last trading price was 40, which was -54.8 lower than the previous day. The implied volatity was 34.28, the open interest changed by 10 which increased total open position to 23
On 12 Jun PAYTM was trading at 1073.90. The strike last trading price was 94.8, which was 94.8 higher than the previous day. The implied volatity was 35.06, the open interest changed by 0 which decreased total open position to 13
On 11 Jun PAYTM was trading at 1023.10. The strike last trading price was 94, which was 24.05 higher than the previous day. The implied volatity was 35.06, the open interest changed by 7 which increased total open position to 12
On 10 Jun PAYTM was trading at 1066.30. The strike last trading price was 69.5, which was 5.5 higher than the previous day. The implied volatity was 35, the open interest changed by 1 which increased total open position to 4
On 9 Jun PAYTM was trading at 1072.00. The strike last trading price was 64, which was 64 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 8 Jun PAYTM was trading at 1031.70. The strike last trading price was 64, which was 64 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Jun PAYTM was trading at 1065.20. The strike last trading price was 64, which was -6 lower than the previous day. The implied volatity was 33.59, the open interest changed by 2 which increased total open position to 3
On 4 Jun PAYTM was trading at 1058.50. The strike last trading price was 95.95, which was 95.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Jun PAYTM was trading at 1062.70. The strike last trading price was 95.95, which was 95.95 higher than the previous day. The implied volatity was 35.7, the open interest changed by 0 which decreased total open position to 1
On 2 Jun PAYTM was trading at 1070.90. The strike last trading price was 70, which was -22.55 lower than the previous day. The implied volatity was 35.7, the open interest changed by 1 which increased total open position to 1
On 1 Jun PAYTM was trading at 1095.00. 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
