PAYTM
One 97 Communications Ltd
Historical option data for PAYTM
28 Apr 2026 04:10 PM IST
| PAYTM 26-May-2026 (27d) 1110 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.6
Vega: 0.01
Theta: -0.98
Gamma: 0.00288
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 28 Apr | 1129.15 | 66.95 | 4.350000000000001 | 42.43 | 173 | -3 | 412 | |||||||||
| 27 Apr | 1132.05 | 67 | 14.899999999999999 | 40.95 | 987 | 395 | 415 | |||||||||
| 24 Apr | 1147.35 | 52.1 | -38.99999999999999 | - | 0 | 0 | 20 | |||||||||
|
|
||||||||||||||||
| 23 Apr | 1159.55 | 52.1 | -38.99999999999999 | - | 0 | 0 | 20 | |||||||||
| 22 Apr | 1162.15 | 52.1 | -38.99999999999999 | - | 0 | 0 | 20 | |||||||||
| 21 Apr | 1166.80 | 52.1 | -38.99999999999999 | - | 0 | 0 | 20 | |||||||||
| 20 Apr | 1161.35 | 52.1 | -38.99999999999999 | - | 0 | 0 | 20 | |||||||||
| 17 Apr | 1161.65 | 52.1 | -38.99999999999999 | - | 0 | 0 | 20 | |||||||||
| 16 Apr | 1148.85 | 52.1 | -38.99999999999999 | - | 0 | 0 | 20 | |||||||||
| 15 Apr | 1140.10 | 52.1 | -38.99999999999999 | - | 0 | 0 | 20 | |||||||||
| 13 Apr | 1106.70 | 52.1 | -38.99999999999999 | - | 0 | 0 | 20 | |||||||||
| 10 Apr | 1123.85 | 52.1 | -38.99999999999999 | - | 0 | 0 | 20 | |||||||||
| 9 Apr | 1097.95 | 52.1 | 20.15 | - | 0 | 20 | 0 | |||||||||
| 8 Apr | 1112.95 | 52.1 | 20.15 | 25.91 | 20 | 0 | 0 | |||||||||
| 7 Apr | 1028.45 | 31.95 | 0 | 4.93 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1029.10 | 31.95 | 0 | 4.83 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1006.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 997.10 | 0 | 0 | 6.42 | 0 | 0 | 0 | |||||||||
For One 97 Communications Ltd - strike price 1110 expiring on 26MAY2026
Delta for 1110 CE is 0.6
Historical price for 1110 CE is as follows
On 28 Apr PAYTM was trading at 1129.15. The strike last trading price was 66.95, which was 4.350000000000001 higher than the previous day. The implied volatity was 42.43, the open interest changed by -3 which decreased total open position to 412
On 27 Apr PAYTM was trading at 1132.05. The strike last trading price was 67, which was 14.899999999999999 higher than the previous day. The implied volatity was 40.95, the open interest changed by 395 which increased total open position to 415
On 24 Apr PAYTM was trading at 1147.35. The strike last trading price was 52.1, which was -38.99999999999999 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 23 Apr PAYTM was trading at 1159.55. The strike last trading price was 52.1, which was -38.99999999999999 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 22 Apr PAYTM was trading at 1162.15. The strike last trading price was 52.1, which was -38.99999999999999 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 21 Apr PAYTM was trading at 1166.80. The strike last trading price was 52.1, which was -38.99999999999999 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 20 Apr PAYTM was trading at 1161.35. The strike last trading price was 52.1, which was -38.99999999999999 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 17 Apr PAYTM was trading at 1161.65. The strike last trading price was 52.1, which was -38.99999999999999 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 16 Apr PAYTM was trading at 1148.85. The strike last trading price was 52.1, which was -38.99999999999999 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 15 Apr PAYTM was trading at 1140.10. The strike last trading price was 52.1, which was -38.99999999999999 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 13 Apr PAYTM was trading at 1106.70. The strike last trading price was 52.1, which was -38.99999999999999 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 10 Apr PAYTM was trading at 1123.85. The strike last trading price was 52.1, which was -38.99999999999999 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 9 Apr PAYTM was trading at 1097.95. The strike last trading price was 52.1, which was 20.15 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 0
On 8 Apr PAYTM was trading at 1112.95. The strike last trading price was 52.1, which was 20.15 higher than the previous day. The implied volatity was 25.91, 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 31.95, which was 0 lower than the previous day. The implied volatity was 4.93, 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 31.95, which was 0 lower than the previous day. The implied volatity was 4.83, 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
On 1 Apr PAYTM was trading at 997.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.42, the open interest changed by 0 which decreased total open position to 0
| PAYTM 26-May-2026 (27d) 1110 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 0.01
Theta: -0.79
Gamma: 0.00291
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 28 Apr | 1129.15 | 39.2 | -3.799999999999997 | 41.79 | 270 | -4 | 481 |
| 27 Apr | 1132.05 | 42.8 | -127.89999999999999 | 45.51 | 925 | 485 | 485 |
| 24 Apr | 1147.35 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 1159.55 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 1162.15 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 1166.80 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 1161.35 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 1161.65 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1148.85 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1140.10 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1106.70 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1123.85 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 1097.95 | 170.7 | 0 | 0.11 | 0 | 0 | 0 |
| 8 Apr | 1112.95 | 170.7 | 0 | 1.42 | 0 | 0 | 0 |
| 7 Apr | 1028.45 | 170.7 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 1029.10 | 170.7 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 1006.00 | 170.7 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 997.10 | 170.7 | 0 | - | 0 | 0 | 0 |
For One 97 Communications Ltd - strike price 1110 expiring on 26MAY2026
Delta for 1110 PE is -0.39
Historical price for 1110 PE is as follows
On 28 Apr PAYTM was trading at 1129.15. The strike last trading price was 39.2, which was -3.799999999999997 lower than the previous day. The implied volatity was 41.79, the open interest changed by -4 which decreased total open position to 481
On 27 Apr PAYTM was trading at 1132.05. The strike last trading price was 42.8, which was -127.89999999999999 lower than the previous day. The implied volatity was 45.51, the open interest changed by 485 which increased total open position to 485
On 24 Apr PAYTM was trading at 1147.35. 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 23 Apr PAYTM was trading at 1159.55. 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 22 Apr PAYTM was trading at 1162.15. 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 Apr PAYTM was trading at 1166.80. 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 20 Apr PAYTM was trading at 1161.35. 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 1161.65. 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 16 Apr PAYTM was trading at 1148.85. 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 15 Apr PAYTM was trading at 1140.10. 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 13 Apr PAYTM was trading at 1106.70. 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 10 Apr PAYTM was trading at 1123.85. 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 170.7, which was 0 lower than the previous day. The implied volatity was 0.11, 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 170.7, which was 0 lower than the previous day. The implied volatity was 1.42, 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 170.7, 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 170.7, 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 170.7, 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 Apr PAYTM was trading at 997.10. The strike last trading price was 170.7, 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
