Historical option data for PAYTM
03 Jun 2026 04:10 PM IST
| PAYTM 30-Jun-2026 (27d) 1100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 0.01
Theta: -0.8
Gamma: 0.00368
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 3 Jun | 1062.70 | 28.2 | -3.8 (-11.88%) | 36.11 | 1,711 | 332 | 1,189 | |||||||||
| 2 Jun | 1070.90 | 32 | -10 (-23.81%) | 34.94 | 1,334 | 219 | 856 | |||||||||
| 1 Jun | 1095.00 | 43 | -18 (-29.51%) | 34.79 | 775 | 218 | 637 | |||||||||
| 29 May | 1118.80 | 60.05 | -4.95 (-7.62%) | 37.26 | 104 | -4 | 419 | |||||||||
| 27 May | 1128.20 | 64.75 | -4.25 (-6.16%) | 34.06 | 364 | -77 | 423 | |||||||||
| 26 May | 1131.60 | 71 | 20 (39.22%) | 35.39 | 1,163 | 41 | 502 | |||||||||
| 25 May | 1097.40 | 53 | -9 (-14.52%) | 34.84 | 605 | 145 | 459 | |||||||||
| 22 May | 1112.40 | 63 | -25 (-28.41%) | 35.95 | 534 | 256 | 313 | |||||||||
| 21 May | 1155.60 | 88 | -4 (-4.35%) | 36 | 5 | 0 | 62 | |||||||||
| 20 May | 1153.50 | 92 | 21 (29.58%) | 36.54 | 59 | -12 | 63 | |||||||||
| 19 May | 1121.40 | 70.95 | 6.95 (10.86%) | 37.56 | 123 | 3 | 76 | |||||||||
| 18 May | 1105.10 | 65 | -7 (-9.72%) | 38.12 | 117 | 67 | 73 | |||||||||
| 15 May | 1131.20 | 71.7 | -0.3 (-0.42%) | - | 0 | 0 | 6 | |||||||||
| 14 May | 1144.60 | 71.7 | -9.3 (-11.48%) | 0 | 1 | 0 | 6 | |||||||||
| 13 May | 1121.80 | 81.2 | -43.8 (-35.04%) | 0 | 3 | 2 | 6 | |||||||||
| 12 May | 1154.60 | 125 | 0 (0.00%) | 0 | 0 | 0 | 4 | |||||||||
| 11 May | 1196.60 | 125 | -9 (-6.72%) | 0 | 1 | 1 | 4 | |||||||||
| 8 May | 1187.10 | 134.2 | 58.15 (76.46%) | 39.88 | 1 | 0 | 3 | |||||||||
| 7 May | 1197.40 | 76.05 | 0 (0.00%) | 38.5 | 0 | 0 | 3 | |||||||||
| 6 May | 1110.60 | 76.05 | 11.05 (17.00%) | 38.5 | 2 | 1 | 2 | |||||||||
| 5 May | 1088.00 | 65 | 9.2 (16.49%) | 38.87 | 1 | 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 | |||||||||
| 28 Apr | 1129.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 1132.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 1148.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1148.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1106.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1106.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1097.95 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1112.95 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1028.45 | 0 | 0 (0.00%) | 2.48 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1029.10 | 0 | 0 (0.00%) | 2.51 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1006.00 | 0 | 0 (0.00%) | 3.55 | 0 | 0 | 0 | |||||||||
For One 97 Communications Ltd - strike price 1100 expiring on 30JUN2026
Delta for 1100 CE is 0.4
Historical price for 1100 CE is as follows
On 3 Jun PAYTM was trading at 1062.70. The strike last trading price was 28.2, which was -3.8 lower than the previous day. The implied volatity was 36.11, the open interest changed by 332 which increased total open position to 1189
On 2 Jun PAYTM was trading at 1070.90. The strike last trading price was 32, which was -10 lower than the previous day. The implied volatity was 34.94, the open interest changed by 219 which increased total open position to 856
On 1 Jun PAYTM was trading at 1095.00. The strike last trading price was 43, which was -18 lower than the previous day. The implied volatity was 34.79, the open interest changed by 218 which increased total open position to 637
On 29 May PAYTM was trading at 1118.80. The strike last trading price was 60.05, which was -4.95 lower than the previous day. The implied volatity was 37.26, the open interest changed by -4 which decreased total open position to 419
On 27 May PAYTM was trading at 1128.20. The strike last trading price was 64.75, which was -4.25 lower than the previous day. The implied volatity was 34.06, the open interest changed by -77 which decreased total open position to 423
On 26 May PAYTM was trading at 1131.60. The strike last trading price was 71, which was 20 higher than the previous day. The implied volatity was 35.39, the open interest changed by 41 which increased total open position to 502
On 25 May PAYTM was trading at 1097.40. The strike last trading price was 53, which was -9 lower than the previous day. The implied volatity was 34.84, the open interest changed by 145 which increased total open position to 459
On 22 May PAYTM was trading at 1112.40. The strike last trading price was 63, which was -25 lower than the previous day. The implied volatity was 35.95, the open interest changed by 256 which increased total open position to 313
On 21 May PAYTM was trading at 1155.60. The strike last trading price was 88, which was -4 lower than the previous day. The implied volatity was 36, the open interest changed by 0 which decreased total open position to 62
On 20 May PAYTM was trading at 1153.50. The strike last trading price was 92, which was 21 higher than the previous day. The implied volatity was 36.54, the open interest changed by -12 which decreased total open position to 63
On 19 May PAYTM was trading at 1121.40. The strike last trading price was 70.95, which was 6.95 higher than the previous day. The implied volatity was 37.56, the open interest changed by 3 which increased total open position to 76
On 18 May PAYTM was trading at 1105.10. The strike last trading price was 65, which was -7 lower than the previous day. The implied volatity was 38.12, the open interest changed by 67 which increased total open position to 73
On 15 May PAYTM was trading at 1131.20. The strike last trading price was 71.7, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 14 May PAYTM was trading at 1144.60. The strike last trading price was 71.7, which was -9.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 6
On 13 May PAYTM was trading at 1121.80. The strike last trading price was 81.2, which was -43.8 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 6
On 12 May PAYTM was trading at 1154.60. The strike last trading price was 125, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 11 May PAYTM was trading at 1196.60. The strike last trading price was 125, which was -9 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 4
On 8 May PAYTM was trading at 1187.10. The strike last trading price was 134.2, which was 58.15 higher than the previous day. The implied volatity was 39.88, the open interest changed by 0 which decreased total open position to 3
On 7 May PAYTM was trading at 1197.40. The strike last trading price was 76.05, which was 0 lower than the previous day. The implied volatity was 38.5, the open interest changed by 0 which decreased total open position to 3
On 6 May PAYTM was trading at 1110.60. The strike last trading price was 76.05, which was 11.05 higher than the previous day. The implied volatity was 38.5, the open interest changed by 1 which increased total open position to 2
On 5 May PAYTM was trading at 1088.00. The strike last trading price was 65, which was 9.2 higher than the previous day. The implied volatity was 38.87, 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
On 28 Apr PAYTM was trading at 1129.15. 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 Apr PAYTM was trading at 1132.05. 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 17 Apr PAYTM was trading at 1148.85. 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 16 Apr PAYTM was trading at 1148.85. 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 Apr PAYTM was trading at 1106.70. 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 10 Apr PAYTM was trading at 1106.85. 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 9 Apr PAYTM was trading at 1097.95. 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 8 Apr PAYTM was trading at 1112.95. 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 Apr PAYTM was trading at 1028.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.48, the open interest changed by 0 which decreased total open position to 0
On 6 Apr PAYTM was trading at 1029.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.51, the open interest changed by 0 which decreased total open position to 0
On 2 Apr PAYTM was trading at 1006.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.55, the open interest changed by 0 which decreased total open position to 0
| PAYTM 30-Jun-2026 (27d) 1100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.62
Vega: 0.01
Theta: -0.53
Gamma: 0.00418
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 3 Jun | 1062.70 | 55.35 | 6.1 (12.39%) | 31.24 | 203 | 1 | 619 |
| 2 Jun | 1070.90 | 48.3 | 9.95 (25.95%) | 30.07 | 884 | 177 | 804 |
| 1 Jun | 1095.00 | 36.85 | 8.4 (29.53%) | 30.09 | 1,068 | 29 | 627 |
| 29 May | 1118.80 | 27.75 | 1.05 (3.93%) | 29.47 | 476 | -17 | 597 |
| 27 May | 1128.20 | 26.1 | -1.6 (-5.78%) | 30.48 | 911 | 106 | 615 |
| 26 May | 1131.60 | 26.45 | -16.1 (-37.84%) | 31.31 | 1,163 | 186 | 514 |
| 25 May | 1097.40 | 40 | 1.95 (5.12%) | 32.22 | 585 | 145 | 324 |
| 22 May | 1112.40 | 37.55 | 11.9 (46.39%) | 32.68 | 774 | 93 | 179 |
| 21 May | 1155.60 | 25.95 | -2.8 (-9.74%) | 33.09 | 67 | 21 | 87 |
| 20 May | 1153.50 | 29 | -10.7 (-26.95%) | 35.42 | 51 | 24 | 65 |
| 19 May | 1121.40 | 39.7 | -8.05 (-16.86%) | 35.17 | 19 | 5 | 41 |
| 18 May | 1105.10 | 46.8 | 4.8 (11.43%) | 35.49 | 30 | 17 | 35 |
| 15 May | 1131.20 | 42 | 4.5 (12.00%) | 36.09 | 2 | 0 | 17 |
| 14 May | 1144.60 | 37.5 | -5.2 (-12.18%) | 36.51 | 12 | 2 | 17 |
| 13 May | 1121.80 | 44 | 10.2 (30.18%) | 0 | 14 | -2 | 16 |
| 12 May | 1154.60 | 34.4 | 1.65 (5.04%) | 0 | 11 | -3 | 18 |
| 11 May | 1196.60 | 32.75 | 7.25 (28.43%) | 0 | 3 | 1 | 21 |
| 8 May | 1187.10 | 25.5 | -1.45 (-5.38%) | 36.83 | 8 | 4 | 20 |
| 7 May | 1197.40 | 26.5 | -34.5 (-56.56%) | 38.1 | 24 | 13 | 17 |
| 6 May | 1110.60 | 61 | 0 (0.00%) | 37.35 | 1 | 0 | 3 |
| 5 May | 1088.00 | 61 | -4.4 (-6.73%) | 36.12 | 1 | 0 | 3 |
| 4 May | 1115.80 | 65.4 | 0 (0.00%) | - | 0 | 0 | 3 |
| 30 Apr | 1095.80 | 65.4 | 0 (0.00%) | 40.34 | 0 | 0 | 3 |
| 29 Apr | 1104.20 | 65.4 | -111.7 (-63.07%) | 40.34 | 6 | 2 | 2 |
| 28 Apr | 1129.15 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 1132.05 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 1148.85 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 1148.85 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 1106.70 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 1106.85 | 177.1 | 0 (0.00%) | 1.88 | 0 | 0 | 0 |
| 9 Apr | 1097.95 | 177.1 | 0 (0.00%) | 1.35 | 0 | 0 | 0 |
| 8 Apr | 1112.95 | 177.1 | 0 (0.00%) | 1.61 | 0 | 0 | 0 |
| 7 Apr | 1028.45 | 177.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1029.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1006.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For One 97 Communications Ltd - strike price 1100 expiring on 30JUN2026
Delta for 1100 PE is -0.62
Historical price for 1100 PE is as follows
On 3 Jun PAYTM was trading at 1062.70. The strike last trading price was 55.35, which was 6.1 higher than the previous day. The implied volatity was 31.24, the open interest changed by 1 which increased total open position to 619
On 2 Jun PAYTM was trading at 1070.90. The strike last trading price was 48.3, which was 9.95 higher than the previous day. The implied volatity was 30.07, the open interest changed by 177 which increased total open position to 804
On 1 Jun PAYTM was trading at 1095.00. The strike last trading price was 36.85, which was 8.4 higher than the previous day. The implied volatity was 30.09, the open interest changed by 29 which increased total open position to 627
On 29 May PAYTM was trading at 1118.80. The strike last trading price was 27.75, which was 1.05 higher than the previous day. The implied volatity was 29.47, the open interest changed by -17 which decreased total open position to 597
On 27 May PAYTM was trading at 1128.20. The strike last trading price was 26.1, which was -1.6 lower than the previous day. The implied volatity was 30.48, the open interest changed by 106 which increased total open position to 615
On 26 May PAYTM was trading at 1131.60. The strike last trading price was 26.45, which was -16.1 lower than the previous day. The implied volatity was 31.31, the open interest changed by 186 which increased total open position to 514
On 25 May PAYTM was trading at 1097.40. The strike last trading price was 40, which was 1.95 higher than the previous day. The implied volatity was 32.22, the open interest changed by 145 which increased total open position to 324
On 22 May PAYTM was trading at 1112.40. The strike last trading price was 37.55, which was 11.9 higher than the previous day. The implied volatity was 32.68, the open interest changed by 93 which increased total open position to 179
On 21 May PAYTM was trading at 1155.60. The strike last trading price was 25.95, which was -2.8 lower than the previous day. The implied volatity was 33.09, the open interest changed by 21 which increased total open position to 87
On 20 May PAYTM was trading at 1153.50. The strike last trading price was 29, which was -10.7 lower than the previous day. The implied volatity was 35.42, the open interest changed by 24 which increased total open position to 65
On 19 May PAYTM was trading at 1121.40. The strike last trading price was 39.7, which was -8.05 lower than the previous day. The implied volatity was 35.17, the open interest changed by 5 which increased total open position to 41
On 18 May PAYTM was trading at 1105.10. The strike last trading price was 46.8, which was 4.8 higher than the previous day. The implied volatity was 35.49, the open interest changed by 17 which increased total open position to 35
On 15 May PAYTM was trading at 1131.20. The strike last trading price was 42, which was 4.5 higher than the previous day. The implied volatity was 36.09, the open interest changed by 0 which decreased total open position to 17
On 14 May PAYTM was trading at 1144.60. The strike last trading price was 37.5, which was -5.2 lower than the previous day. The implied volatity was 36.51, the open interest changed by 2 which increased total open position to 17
On 13 May PAYTM was trading at 1121.80. The strike last trading price was 44, which was 10.2 higher than the previous day. The implied volatity was 0, the open interest changed by -2 which decreased total open position to 16
On 12 May PAYTM was trading at 1154.60. The strike last trading price was 34.4, which was 1.65 higher than the previous day. The implied volatity was 0, the open interest changed by -3 which decreased total open position to 18
On 11 May PAYTM was trading at 1196.60. The strike last trading price was 32.75, which was 7.25 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 21
On 8 May PAYTM was trading at 1187.10. The strike last trading price was 25.5, which was -1.45 lower than the previous day. The implied volatity was 36.83, the open interest changed by 4 which increased total open position to 20
On 7 May PAYTM was trading at 1197.40. The strike last trading price was 26.5, which was -34.5 lower than the previous day. The implied volatity was 38.1, the open interest changed by 13 which increased total open position to 17
On 6 May PAYTM was trading at 1110.60. The strike last trading price was 61, which was 0 lower than the previous day. The implied volatity was 37.35, the open interest changed by 0 which decreased total open position to 3
On 5 May PAYTM was trading at 1088.00. The strike last trading price was 61, which was -4.4 lower than the previous day. The implied volatity was 36.12, the open interest changed by 0 which decreased total open position to 3
On 4 May PAYTM was trading at 1115.80. The strike last trading price was 65.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 30 Apr PAYTM was trading at 1095.80. The strike last trading price was 65.4, which was 0 lower than the previous day. The implied volatity was 40.34, the open interest changed by 0 which decreased total open position to 3
On 29 Apr PAYTM was trading at 1104.20. The strike last trading price was 65.4, which was -111.7 lower than the previous day. The implied volatity was 40.34, the open interest changed by 2 which increased total open position to 2
On 28 Apr PAYTM was trading at 1129.15. 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 Apr PAYTM was trading at 1132.05. 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 17 Apr PAYTM was trading at 1148.85. 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 16 Apr PAYTM was trading at 1148.85. 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 Apr PAYTM was trading at 1106.70. 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 10 Apr PAYTM was trading at 1106.85. The strike last trading price was 177.1, which was 0 lower than the previous day. The implied volatity was 1.88, the open interest changed by 0 which decreased total open position to 0
On 9 Apr PAYTM was trading at 1097.95. The strike last trading price was 177.1, which was 0 lower than the previous day. The implied volatity was 1.35, the open interest changed by 0 which decreased total open position to 0
On 8 Apr PAYTM was trading at 1112.95. The strike last trading price was 177.1, which was 0 lower than the previous day. The implied volatity was 1.61, the open interest changed by 0 which decreased total open position to 0
On 7 Apr PAYTM was trading at 1028.45. The strike last trading price was 177.1, 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 Apr PAYTM was trading at 1029.10. 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 2 Apr PAYTM was trading at 1006.00. 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
