PAYTM
One 97 Communications Ltd
Historical option data for PAYTM
11 Mar 2026 04:13 PM IST
| PAYTM 30-MAR-2026 1100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 0.7
Theta: -0.78
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Mar | 1025.70 | 11.45 | -5.2 | 39.33 | 1,339 | 50 | 1,044 | |||||||||
| 10 Mar | 1040.60 | 16.8 | -0.25 | 36.91 | 973 | 67 | 993 | |||||||||
|
|
||||||||||||||||
| 9 Mar | 1038.70 | 17.3 | -2.3 | 37.41 | 1,493 | 184 | 928 | |||||||||
| 6 Mar | 1038.30 | 19.45 | -3.25 | 37.14 | 1,457 | -21 | 743 | |||||||||
| 5 Mar | 1052.90 | 22.9 | -0.55 | 36.37 | 2,448 | 14 | 766 | |||||||||
| 4 Mar | 1045.50 | 23.35 | -5.85 | 38.18 | 2,238 | 50 | 749 | |||||||||
| 2 Mar | 1059.40 | 27.9 | -18.4 | 35.4 | 3,605 | 289 | 703 | |||||||||
| 27 Feb | 1098.30 | 46.4 | -15.75 | 33.32 | 717 | 241 | 405 | |||||||||
| 26 Feb | 1122.80 | 61.85 | -8.65 | 33.39 | 395 | 55 | 164 | |||||||||
| 25 Feb | 1133.20 | 69.55 | -3.25 | 32.25 | 153 | 41 | 111 | |||||||||
| 24 Feb | 1131.70 | 72.25 | -23.75 | 34 | 142 | 49 | 70 | |||||||||
| 23 Feb | 1173.70 | 96 | 10.2 | 30.55 | 10 | 4 | 21 | |||||||||
| 20 Feb | 1153.30 | 83.65 | 1.75 | 33.54 | 23 | 3 | 17 | |||||||||
| 19 Feb | 1145.60 | 81.9 | -43.1 | 34.29 | 12 | 4 | 14 | |||||||||
| 18 Feb | 1199.60 | 125 | 17 | 33.41 | 2 | -1 | 9 | |||||||||
| 17 Feb | 1169.30 | 108 | 33.1 | 37.57 | 1 | 0 | 11 | |||||||||
| 16 Feb | 1123.10 | 74.25 | -0.75 | 36.98 | 4 | 0 | 11 | |||||||||
| 13 Feb | 1126.30 | 75 | -12.5 | 35.51 | 22 | 3 | 10 | |||||||||
| 12 Feb | 1148.70 | 87.5 | -13.5 | 32.94 | 3 | 0 | 6 | |||||||||
| 11 Feb | 1160.00 | 101 | -14 | 36.58 | 4 | 1 | 3 | |||||||||
| 10 Feb | 1161.30 | 115 | -35 | - | 0 | 0 | 2 | |||||||||
| 9 Feb | 1179.90 | 115 | -35 | - | 0 | 0 | 2 | |||||||||
| 6 Feb | 1187.40 | 115 | -35 | 27.62 | 2 | 1 | 2 | |||||||||
| 5 Feb | 1211.70 | 150 | 23.6 | - | 0 | 0 | 1 | |||||||||
| 4 Feb | 1206.50 | 150 | 23.6 | - | 0 | 0 | 1 | |||||||||
| 3 Feb | 1198.10 | 150 | 23.6 | - | 0 | 0 | 1 | |||||||||
| 2 Feb | 1171.40 | 150 | 23.6 | - | 0 | 0 | 1 | |||||||||
| 1 Feb | 1158.80 | 150 | 23.6 | 66.35 | 1 | 0 | 0 | |||||||||
| 30 Jan | 1137.50 | 126.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1168.10 | 126.4 | 0 | - | 0 | 0 | 0 | |||||||||
For One 97 Communications Ltd - strike price 1100 expiring on 30MAR2026
Delta for 1100 CE is 0.23
Historical price for 1100 CE is as follows
On 11 Mar PAYTM was trading at 1025.70. The strike last trading price was 11.45, which was -5.2 lower than the previous day. The implied volatity was 39.33, the open interest changed by 50 which increased total open position to 1044
On 10 Mar PAYTM was trading at 1040.60. The strike last trading price was 16.8, which was -0.25 lower than the previous day. The implied volatity was 36.91, the open interest changed by 67 which increased total open position to 993
On 9 Mar PAYTM was trading at 1038.70. The strike last trading price was 17.3, which was -2.3 lower than the previous day. The implied volatity was 37.41, the open interest changed by 184 which increased total open position to 928
On 6 Mar PAYTM was trading at 1038.30. The strike last trading price was 19.45, which was -3.25 lower than the previous day. The implied volatity was 37.14, the open interest changed by -21 which decreased total open position to 743
On 5 Mar PAYTM was trading at 1052.90. The strike last trading price was 22.9, which was -0.55 lower than the previous day. The implied volatity was 36.37, the open interest changed by 14 which increased total open position to 766
On 4 Mar PAYTM was trading at 1045.50. The strike last trading price was 23.35, which was -5.85 lower than the previous day. The implied volatity was 38.18, the open interest changed by 50 which increased total open position to 749
On 2 Mar PAYTM was trading at 1059.40. The strike last trading price was 27.9, which was -18.4 lower than the previous day. The implied volatity was 35.4, the open interest changed by 289 which increased total open position to 703
On 27 Feb PAYTM was trading at 1098.30. The strike last trading price was 46.4, which was -15.75 lower than the previous day. The implied volatity was 33.32, the open interest changed by 241 which increased total open position to 405
On 26 Feb PAYTM was trading at 1122.80. The strike last trading price was 61.85, which was -8.65 lower than the previous day. The implied volatity was 33.39, the open interest changed by 55 which increased total open position to 164
On 25 Feb PAYTM was trading at 1133.20. The strike last trading price was 69.55, which was -3.25 lower than the previous day. The implied volatity was 32.25, the open interest changed by 41 which increased total open position to 111
On 24 Feb PAYTM was trading at 1131.70. The strike last trading price was 72.25, which was -23.75 lower than the previous day. The implied volatity was 34, the open interest changed by 49 which increased total open position to 70
On 23 Feb PAYTM was trading at 1173.70. The strike last trading price was 96, which was 10.2 higher than the previous day. The implied volatity was 30.55, the open interest changed by 4 which increased total open position to 21
On 20 Feb PAYTM was trading at 1153.30. The strike last trading price was 83.65, which was 1.75 higher than the previous day. The implied volatity was 33.54, the open interest changed by 3 which increased total open position to 17
On 19 Feb PAYTM was trading at 1145.60. The strike last trading price was 81.9, which was -43.1 lower than the previous day. The implied volatity was 34.29, the open interest changed by 4 which increased total open position to 14
On 18 Feb PAYTM was trading at 1199.60. The strike last trading price was 125, which was 17 higher than the previous day. The implied volatity was 33.41, the open interest changed by -1 which decreased total open position to 9
On 17 Feb PAYTM was trading at 1169.30. The strike last trading price was 108, which was 33.1 higher than the previous day. The implied volatity was 37.57, the open interest changed by 0 which decreased total open position to 11
On 16 Feb PAYTM was trading at 1123.10. The strike last trading price was 74.25, which was -0.75 lower than the previous day. The implied volatity was 36.98, the open interest changed by 0 which decreased total open position to 11
On 13 Feb PAYTM was trading at 1126.30. The strike last trading price was 75, which was -12.5 lower than the previous day. The implied volatity was 35.51, the open interest changed by 3 which increased total open position to 10
On 12 Feb PAYTM was trading at 1148.70. The strike last trading price was 87.5, which was -13.5 lower than the previous day. The implied volatity was 32.94, the open interest changed by 0 which decreased total open position to 6
On 11 Feb PAYTM was trading at 1160.00. The strike last trading price was 101, which was -14 lower than the previous day. The implied volatity was 36.58, the open interest changed by 1 which increased total open position to 3
On 10 Feb PAYTM was trading at 1161.30. The strike last trading price was 115, which was -35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb PAYTM was trading at 1179.90. The strike last trading price was 115, which was -35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Feb PAYTM was trading at 1187.40. The strike last trading price was 115, which was -35 lower than the previous day. The implied volatity was 27.62, the open interest changed by 1 which increased total open position to 2
On 5 Feb PAYTM was trading at 1211.70. The strike last trading price was 150, which was 23.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb PAYTM was trading at 1206.50. The strike last trading price was 150, which was 23.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb PAYTM was trading at 1198.10. The strike last trading price was 150, which was 23.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb PAYTM was trading at 1171.40. The strike last trading price was 150, which was 23.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb PAYTM was trading at 1158.80. The strike last trading price was 150, which was 23.6 higher than the previous day. The implied volatity was 66.35, 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 126.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan PAYTM was trading at 1168.10. The strike last trading price was 126.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| PAYTM 30MAR2026 1100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 0.71
Theta: -0.5
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Mar | 1025.70 | 87.4 | 16.8 | 39.98 | 92 | -10 | 566 |
| 10 Mar | 1040.60 | 68.5 | -10 | 37.74 | 64 | 0 | 576 |
| 9 Mar | 1038.70 | 76.1 | -0.35 | 43.58 | 324 | -29 | 596 |
| 6 Mar | 1038.30 | 75.45 | 10.25 | 40.47 | 171 | -31 | 626 |
| 5 Mar | 1052.90 | 68.95 | -5.95 | 39.82 | 250 | -12 | 666 |
| 4 Mar | 1045.50 | 76 | 10.95 | 42.09 | 448 | -34 | 683 |
| 2 Mar | 1059.40 | 63.7 | 19.5 | 38.57 | 1,660 | -141 | 754 |
| 27 Feb | 1098.30 | 45.2 | 12.6 | 38.53 | 1,906 | -69 | 900 |
| 26 Feb | 1122.80 | 33.1 | 2.6 | 36.46 | 3,341 | 340 | 969 |
| 25 Feb | 1133.20 | 30.15 | -2.6 | 37.19 | 1,156 | 75 | 627 |
| 24 Feb | 1131.70 | 32.15 | 11.5 | 38.2 | 1,640 | 86 | 541 |
| 23 Feb | 1173.70 | 20.8 | -5.35 | 37.23 | 462 | 83 | 447 |
| 20 Feb | 1153.30 | 27 | -5.25 | 35.68 | 290 | 35 | 358 |
| 19 Feb | 1145.60 | 33.3 | 15.7 | 38.86 | 424 | 136 | 312 |
| 18 Feb | 1199.60 | 17.7 | -8.7 | 37.81 | 189 | 32 | 176 |
| 17 Feb | 1169.30 | 26 | -13.35 | 38.81 | 142 | 57 | 143 |
| 16 Feb | 1123.10 | 38.3 | -1.1 | 36.04 | 44 | 22 | 86 |
| 13 Feb | 1126.30 | 41.1 | 7.4 | 37.17 | 135 | 2 | 66 |
| 12 Feb | 1148.70 | 33.7 | 7.2 | 37.31 | 20 | 9 | 64 |
| 11 Feb | 1160.00 | 26.5 | -1.2 | 34.23 | 23 | 2 | 55 |
| 10 Feb | 1161.30 | 27.35 | 6.35 | 34.58 | 16 | 6 | 52 |
| 9 Feb | 1179.90 | 21 | -0.9 | 33.58 | 23 | 11 | 41 |
| 6 Feb | 1187.40 | 21.9 | 0.2 | 34.69 | 6 | 2 | 30 |
| 5 Feb | 1211.70 | 21.7 | 3.15 | 39 | 5 | 2 | 28 |
| 4 Feb | 1206.50 | 18.55 | 3.05 | 35.17 | 3 | -1 | 27 |
| 3 Feb | 1198.10 | 15.5 | -11.15 | 30 | 1 | 0 | 28 |
| 2 Feb | 1171.40 | 25.9 | -9.05 | 34.18 | 43 | 18 | 29 |
| 1 Feb | 1158.80 | 35.6 | -6.6 | 39.03 | 13 | 6 | 10 |
| 30 Jan | 1137.50 | 42.2 | -27.9 | 35.65 | 6 | 2 | 2 |
| 29 Jan | 1168.10 | 70.1 | 0 | 5.39 | 0 | 0 | 0 |
For One 97 Communications Ltd - strike price 1100 expiring on 30MAR2026
Delta for 1100 PE is -0.77
Historical price for 1100 PE is as follows
On 11 Mar PAYTM was trading at 1025.70. The strike last trading price was 87.4, which was 16.8 higher than the previous day. The implied volatity was 39.98, the open interest changed by -10 which decreased total open position to 566
On 10 Mar PAYTM was trading at 1040.60. The strike last trading price was 68.5, which was -10 lower than the previous day. The implied volatity was 37.74, the open interest changed by 0 which decreased total open position to 576
On 9 Mar PAYTM was trading at 1038.70. The strike last trading price was 76.1, which was -0.35 lower than the previous day. The implied volatity was 43.58, the open interest changed by -29 which decreased total open position to 596
On 6 Mar PAYTM was trading at 1038.30. The strike last trading price was 75.45, which was 10.25 higher than the previous day. The implied volatity was 40.47, the open interest changed by -31 which decreased total open position to 626
On 5 Mar PAYTM was trading at 1052.90. The strike last trading price was 68.95, which was -5.95 lower than the previous day. The implied volatity was 39.82, the open interest changed by -12 which decreased total open position to 666
On 4 Mar PAYTM was trading at 1045.50. The strike last trading price was 76, which was 10.95 higher than the previous day. The implied volatity was 42.09, the open interest changed by -34 which decreased total open position to 683
On 2 Mar PAYTM was trading at 1059.40. The strike last trading price was 63.7, which was 19.5 higher than the previous day. The implied volatity was 38.57, the open interest changed by -141 which decreased total open position to 754
On 27 Feb PAYTM was trading at 1098.30. The strike last trading price was 45.2, which was 12.6 higher than the previous day. The implied volatity was 38.53, the open interest changed by -69 which decreased total open position to 900
On 26 Feb PAYTM was trading at 1122.80. The strike last trading price was 33.1, which was 2.6 higher than the previous day. The implied volatity was 36.46, the open interest changed by 340 which increased total open position to 969
On 25 Feb PAYTM was trading at 1133.20. The strike last trading price was 30.15, which was -2.6 lower than the previous day. The implied volatity was 37.19, the open interest changed by 75 which increased total open position to 627
On 24 Feb PAYTM was trading at 1131.70. The strike last trading price was 32.15, which was 11.5 higher than the previous day. The implied volatity was 38.2, the open interest changed by 86 which increased total open position to 541
On 23 Feb PAYTM was trading at 1173.70. The strike last trading price was 20.8, which was -5.35 lower than the previous day. The implied volatity was 37.23, the open interest changed by 83 which increased total open position to 447
On 20 Feb PAYTM was trading at 1153.30. The strike last trading price was 27, which was -5.25 lower than the previous day. The implied volatity was 35.68, the open interest changed by 35 which increased total open position to 358
On 19 Feb PAYTM was trading at 1145.60. The strike last trading price was 33.3, which was 15.7 higher than the previous day. The implied volatity was 38.86, the open interest changed by 136 which increased total open position to 312
On 18 Feb PAYTM was trading at 1199.60. The strike last trading price was 17.7, which was -8.7 lower than the previous day. The implied volatity was 37.81, the open interest changed by 32 which increased total open position to 176
On 17 Feb PAYTM was trading at 1169.30. The strike last trading price was 26, which was -13.35 lower than the previous day. The implied volatity was 38.81, the open interest changed by 57 which increased total open position to 143
On 16 Feb PAYTM was trading at 1123.10. The strike last trading price was 38.3, which was -1.1 lower than the previous day. The implied volatity was 36.04, the open interest changed by 22 which increased total open position to 86
On 13 Feb PAYTM was trading at 1126.30. The strike last trading price was 41.1, which was 7.4 higher than the previous day. The implied volatity was 37.17, the open interest changed by 2 which increased total open position to 66
On 12 Feb PAYTM was trading at 1148.70. The strike last trading price was 33.7, which was 7.2 higher than the previous day. The implied volatity was 37.31, the open interest changed by 9 which increased total open position to 64
On 11 Feb PAYTM was trading at 1160.00. The strike last trading price was 26.5, which was -1.2 lower than the previous day. The implied volatity was 34.23, the open interest changed by 2 which increased total open position to 55
On 10 Feb PAYTM was trading at 1161.30. The strike last trading price was 27.35, which was 6.35 higher than the previous day. The implied volatity was 34.58, the open interest changed by 6 which increased total open position to 52
On 9 Feb PAYTM was trading at 1179.90. The strike last trading price was 21, which was -0.9 lower than the previous day. The implied volatity was 33.58, the open interest changed by 11 which increased total open position to 41
On 6 Feb PAYTM was trading at 1187.40. The strike last trading price was 21.9, which was 0.2 higher than the previous day. The implied volatity was 34.69, the open interest changed by 2 which increased total open position to 30
On 5 Feb PAYTM was trading at 1211.70. The strike last trading price was 21.7, which was 3.15 higher than the previous day. The implied volatity was 39, the open interest changed by 2 which increased total open position to 28
On 4 Feb PAYTM was trading at 1206.50. The strike last trading price was 18.55, which was 3.05 higher than the previous day. The implied volatity was 35.17, the open interest changed by -1 which decreased total open position to 27
On 3 Feb PAYTM was trading at 1198.10. The strike last trading price was 15.5, which was -11.15 lower than the previous day. The implied volatity was 30, the open interest changed by 0 which decreased total open position to 28
On 2 Feb PAYTM was trading at 1171.40. The strike last trading price was 25.9, which was -9.05 lower than the previous day. The implied volatity was 34.18, the open interest changed by 18 which increased total open position to 29
On 1 Feb PAYTM was trading at 1158.80. The strike last trading price was 35.6, which was -6.6 lower than the previous day. The implied volatity was 39.03, the open interest changed by 6 which increased total open position to 10
On 30 Jan PAYTM was trading at 1137.50. The strike last trading price was 42.2, which was -27.9 lower than the previous day. The implied volatity was 35.65, the open interest changed by 2 which increased total open position to 2
On 29 Jan PAYTM was trading at 1168.10. The strike last trading price was 70.1, which was 0 lower than the previous day. The implied volatity was 5.39, the open interest changed by 0 which decreased total open position to 0
