Historical option data for PAYTM
02 Jun 2026 04:10 PM IST
| PAYTM 30-Jun-2026 (27d) 1110 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 0.01
Theta: -0.78
Gamma: 0.00367
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Jun | 1070.90 | 28.15 | -8.85 (-23.92%) | 35.17 | 146 | 4 | 192 | |||||||||
| 1 Jun | 1095.00 | 37.55 | -17.45 (-31.73%) | 34.1 | 317 | 69 | 188 | |||||||||
| 29 May | 1118.80 | 57.55 | -1.45 (-2.46%) | 38.39 | 48 | 18 | 120 | |||||||||
| 27 May | 1128.20 | 60.05 | -2.95 (-4.68%) | 34.25 | 98 | 16 | 103 | |||||||||
| 26 May | 1131.60 | 63.6 | 16.6 (35.32%) | 34.24 | 315 | 24 | 88 | |||||||||
| 25 May | 1097.40 | 49.8 | -7.2 (-12.63%) | 36.06 | 80 | 39 | 64 | |||||||||
| 22 May | 1112.40 | 57 | -4 (-6.56%) | 35.41 | 62 | 21 | 23 | |||||||||
| 21 May | 1155.60 | 61.05 | 0.05 (0.08%) | - | 0 | 0 | 2 | |||||||||
| 20 May | 1153.50 | 61.05 | 0.05 (0.08%) | 34.51 | 0 | 0 | 2 | |||||||||
| 19 May | 1121.40 | 61.05 | -49.95 (-45.00%) | 34.51 | 2 | 2 | 2 | |||||||||
| 18 May | 1105.10 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1131.20 | 0 | -111 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1144.60 | 0 | -111 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1121.80 | 0 | -111 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1154.60 | 0 | -111 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1196.60 | 0 | -111 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1187.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1197.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1110.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1088.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For One 97 Communications Ltd - strike price 1110 expiring on 30JUN2026
Delta for 1110 CE is 0.4
Historical price for 1110 CE is as follows
On 2 Jun PAYTM was trading at 1070.90. The strike last trading price was 28.15, which was -8.85 lower than the previous day. The implied volatity was 35.17, the open interest changed by 4 which increased total open position to 192
On 1 Jun PAYTM was trading at 1095.00. The strike last trading price was 37.55, which was -17.45 lower than the previous day. The implied volatity was 34.1, the open interest changed by 69 which increased total open position to 188
On 29 May PAYTM was trading at 1118.80. The strike last trading price was 57.55, which was -1.45 lower than the previous day. The implied volatity was 38.39, the open interest changed by 18 which increased total open position to 120
On 27 May PAYTM was trading at 1128.20. The strike last trading price was 60.05, which was -2.95 lower than the previous day. The implied volatity was 34.25, the open interest changed by 16 which increased total open position to 103
On 26 May PAYTM was trading at 1131.60. The strike last trading price was 63.6, which was 16.6 higher than the previous day. The implied volatity was 34.24, the open interest changed by 24 which increased total open position to 88
On 25 May PAYTM was trading at 1097.40. The strike last trading price was 49.8, which was -7.2 lower than the previous day. The implied volatity was 36.06, the open interest changed by 39 which increased total open position to 64
On 22 May PAYTM was trading at 1112.40. The strike last trading price was 57, which was -4 lower than the previous day. The implied volatity was 35.41, the open interest changed by 21 which increased total open position to 23
On 21 May PAYTM was trading at 1155.60. The strike last trading price was 61.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 May PAYTM was trading at 1153.50. The strike last trading price was 61.05, which was 0.05 higher than the previous day. The implied volatity was 34.51, the open interest changed by 0 which decreased total open position to 2
On 19 May PAYTM was trading at 1121.40. The strike last trading price was 61.05, which was -49.95 lower than the previous day. The implied volatity was 34.51, the open interest changed by 2 which increased total open position to 2
On 18 May PAYTM was trading at 1105.10. 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 15 May PAYTM was trading at 1131.20. The strike last trading price was 0, which was -111 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May PAYTM was trading at 1144.60. The strike last trading price was 0, which was -111 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May PAYTM was trading at 1121.80. The strike last trading price was 0, which was -111 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May PAYTM was trading at 1154.60. The strike last trading price was 0, which was -111 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May PAYTM was trading at 1196.60. The strike last trading price was 0, which was -111 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May PAYTM was trading at 1187.10. 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 7 May PAYTM was trading at 1197.40. 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 6 May PAYTM was trading at 1110.60. 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 5 May PAYTM was trading at 1088.00. 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
| PAYTM 30-Jun-2026 (27d) 1110 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 0.01
Theta: -0.46
Gamma: 0.00439
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Jun | 1070.90 | 54.25 | 10.45 (23.86%) | 28.59 | 38 | 2 | 209 |
| 1 Jun | 1095.00 | 42.35 | 10.05 (31.11%) | 31.31 | 406 | 20 | 208 |
| 29 May | 1118.80 | 33.85 | 3.3 (10.80%) | 31.35 | 135 | 5 | 188 |
| 27 May | 1128.20 | 29.7 | -1.6 (-5.11%) | 29.87 | 237 | 21 | 184 |
| 26 May | 1131.60 | 28.75 | -19 (-39.79%) | 30.09 | 350 | 68 | 163 |
| 25 May | 1097.40 | 44.1 | 0.1 (0.23%) | 31.57 | 511 | 82 | 95 |
| 22 May | 1112.40 | 44 | 15.4 (53.85%) | 34.41 | 21 | 5 | 14 |
| 21 May | 1155.60 | 28.1 | -2.9 (-9.35%) | 33.52 | 9 | 4 | 8 |
| 20 May | 1153.50 | 31 | -19 (-38.00%) | 35.06 | 5 | -1 | 2 |
| 19 May | 1121.40 | 50 | -15.75 (-23.95%) | 35.32 | 3 | 2 | 3 |
| 18 May | 1105.10 | 65.75 | -15.15 (-18.73%) | 44.71 | 1 | 0 | 0 |
| 15 May | 1131.20 | 0 | -80.9 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1144.60 | 0 | -80.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1121.80 | 0 | -80.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1154.60 | 0 | -80.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1196.60 | 0 | -80.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 1187.10 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1197.40 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 1110.60 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 1088.00 | 0 | 0 | - | 0 | 0 | 0 |
For One 97 Communications Ltd - strike price 1110 expiring on 30JUN2026
Delta for 1110 PE is -0.64
Historical price for 1110 PE is as follows
On 2 Jun PAYTM was trading at 1070.90. The strike last trading price was 54.25, which was 10.45 higher than the previous day. The implied volatity was 28.59, the open interest changed by 2 which increased total open position to 209
On 1 Jun PAYTM was trading at 1095.00. The strike last trading price was 42.35, which was 10.05 higher than the previous day. The implied volatity was 31.31, the open interest changed by 20 which increased total open position to 208
On 29 May PAYTM was trading at 1118.80. The strike last trading price was 33.85, which was 3.3 higher than the previous day. The implied volatity was 31.35, the open interest changed by 5 which increased total open position to 188
On 27 May PAYTM was trading at 1128.20. The strike last trading price was 29.7, which was -1.6 lower than the previous day. The implied volatity was 29.87, the open interest changed by 21 which increased total open position to 184
On 26 May PAYTM was trading at 1131.60. The strike last trading price was 28.75, which was -19 lower than the previous day. The implied volatity was 30.09, the open interest changed by 68 which increased total open position to 163
On 25 May PAYTM was trading at 1097.40. The strike last trading price was 44.1, which was 0.1 higher than the previous day. The implied volatity was 31.57, the open interest changed by 82 which increased total open position to 95
On 22 May PAYTM was trading at 1112.40. The strike last trading price was 44, which was 15.4 higher than the previous day. The implied volatity was 34.41, the open interest changed by 5 which increased total open position to 14
On 21 May PAYTM was trading at 1155.60. The strike last trading price was 28.1, which was -2.9 lower than the previous day. The implied volatity was 33.52, the open interest changed by 4 which increased total open position to 8
On 20 May PAYTM was trading at 1153.50. The strike last trading price was 31, which was -19 lower than the previous day. The implied volatity was 35.06, the open interest changed by -1 which decreased total open position to 2
On 19 May PAYTM was trading at 1121.40. The strike last trading price was 50, which was -15.75 lower than the previous day. The implied volatity was 35.32, the open interest changed by 2 which increased total open position to 3
On 18 May PAYTM was trading at 1105.10. The strike last trading price was 65.75, which was -15.15 lower than the previous day. The implied volatity was 44.71, the open interest changed by 0 which decreased total open position to 0
On 15 May PAYTM was trading at 1131.20. The strike last trading price was 0, which was -80.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May PAYTM was trading at 1144.60. The strike last trading price was 0, which was -80.9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May PAYTM was trading at 1121.80. The strike last trading price was 0, which was -80.9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May PAYTM was trading at 1154.60. The strike last trading price was 0, which was -80.9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May PAYTM was trading at 1196.60. The strike last trading price was 0, which was -80.9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May PAYTM was trading at 1187.10. 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 7 May PAYTM was trading at 1197.40. 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 6 May PAYTM was trading at 1110.60. 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 5 May PAYTM was trading at 1088.00. 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
