Historical option data for PAYTM
29 Jun 2026 10:50 AM IST
| PAYTM 28-Jul-2026 (27d) 1120 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 0.01
Theta: -0.93
Gamma: 0.00305
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 1124.70 | 57.55 | 0.55 (0.96%) | 40.3 | 87 | -1 | 78 | |||||||||
| 25 Jun | 1124.80 | 57.2 | 21.2 (58.89%) | 39.28 | 244 | 14 | 78 | |||||||||
| 24 Jun | 1087.30 | 36.6 | -2.4 (-6.15%) | 36.42 | 24 | 5 | 64 | |||||||||
| 23 Jun | 1088.00 | 37.6 | -0.4 (-1.05%) | 37.9 | 70 | 35 | 60 | |||||||||
| 22 Jun | 1089.30 | 38 | -5 (-11.63%) | 35.62 | 16 | 4 | 24 | |||||||||
| 19 Jun | 1090.10 | 42.85 | -2.15 (-4.78%) | 38.34 | 2 | 0 | 20 | |||||||||
| 18 Jun | 1093.90 | 45 | -9 (-16.67%) | 36.62 | 1 | 0 | 19 | |||||||||
| 17 Jun | 1120.10 | 67 | 0 (0.00%) | 35.86 | 19 | 4 | 19 | |||||||||
| 16 Jun | 1108.50 | 67 | 0 (0.00%) | 36.99 | 19 | 0 | 15 | |||||||||
| 15 Jun | 1121.40 | 67 | 30 (81.08%) | 36.99 | 19 | 13 | 16 | |||||||||
| 12 Jun | 1073.90 | 37 | 3 (8.82%) | 35.99 | 4 | 0 | 4 | |||||||||
| 11 Jun | 1023.10 | 34.45 | -17.55 (-33.75%) | 37.97 | 4 | 3 | 4 | |||||||||
| 10 Jun | 1066.30 | 51.8 | -76.2 (-59.53%) | 45.14 | 1 | 1 | 1 | |||||||||
For One 97 Communications Ltd - strike price 1120 expiring on 28JUL2026
Delta for 1120 CE is 0.56
Historical price for 1120 CE is as follows
On 29 Jun PAYTM was trading at 1124.70. The strike last trading price was 57.55, which was 0.55 higher than the previous day. The implied volatity was 40.3, the open interest changed by -1 which decreased total open position to 78
On 25 Jun PAYTM was trading at 1124.80. The strike last trading price was 57.2, which was 21.2 higher than the previous day. The implied volatity was 39.28, the open interest changed by 14 which increased total open position to 78
On 24 Jun PAYTM was trading at 1087.30. The strike last trading price was 36.6, which was -2.4 lower than the previous day. The implied volatity was 36.42, the open interest changed by 5 which increased total open position to 64
On 23 Jun PAYTM was trading at 1088.00. The strike last trading price was 37.6, which was -0.4 lower than the previous day. The implied volatity was 37.9, the open interest changed by 35 which increased total open position to 60
On 22 Jun PAYTM was trading at 1089.30. The strike last trading price was 38, which was -5 lower than the previous day. The implied volatity was 35.62, the open interest changed by 4 which increased total open position to 24
On 19 Jun PAYTM was trading at 1090.10. The strike last trading price was 42.85, which was -2.15 lower than the previous day. The implied volatity was 38.34, the open interest changed by 0 which decreased total open position to 20
On 18 Jun PAYTM was trading at 1093.90. The strike last trading price was 45, which was -9 lower than the previous day. The implied volatity was 36.62, the open interest changed by 0 which decreased total open position to 19
On 17 Jun PAYTM was trading at 1120.10. The strike last trading price was 67, which was 0 lower than the previous day. The implied volatity was 35.86, the open interest changed by 4 which increased total open position to 19
On 16 Jun PAYTM was trading at 1108.50. The strike last trading price was 67, which was 0 lower than the previous day. The implied volatity was 36.99, the open interest changed by 0 which decreased total open position to 15
On 15 Jun PAYTM was trading at 1121.40. The strike last trading price was 67, which was 30 higher than the previous day. The implied volatity was 36.99, the open interest changed by 13 which increased total open position to 16
On 12 Jun PAYTM was trading at 1073.90. The strike last trading price was 37, which was 3 higher than the previous day. The implied volatity was 35.99, the open interest changed by 0 which decreased total open position to 4
On 11 Jun PAYTM was trading at 1023.10. The strike last trading price was 34.45, which was -17.55 lower than the previous day. The implied volatity was 37.97, the open interest changed by 3 which increased total open position to 4
On 10 Jun PAYTM was trading at 1066.30. The strike last trading price was 51.8, which was -76.2 lower than the previous day. The implied volatity was 45.14, the open interest changed by 1 which increased total open position to 1
| PAYTM 28-Jul-2026 (27d) 1120 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0.01
Theta: -0.71
Gamma: 0.00326
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 1124.70 | 42.1 | -2.3 (-5.18%) | 37.7 | 30 | 4 | 63 |
| 25 Jun | 1124.80 | 43.05 | -15.5 (-26.47%) | 34.94 | 61 | 31 | 60 |
| 24 Jun | 1087.30 | 58.5 | -5.95 (-9.23%) | 33.39 | 24 | 10 | 16 |
| 23 Jun | 1088.00 | 64.45 | 9.45 (17.18%) | 35.93 | 5 | 0 | 1 |
| 22 Jun | 1089.30 | 55 | -47.45 (-46.32%) | 30.28 | 1 | 1 | 1 |
| 19 Jun | 1090.10 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Jun | 1093.90 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Jun | 1120.10 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Jun | 1108.50 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Jun | 1121.40 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Jun | 1073.90 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Jun | 1023.10 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Jun | 1066.30 | 0 | 0 | - | 0 | 0 | 0 |
For One 97 Communications Ltd - strike price 1120 expiring on 28JUL2026
Delta for 1120 PE is -0.44
Historical price for 1120 PE is as follows
On 29 Jun PAYTM was trading at 1124.70. The strike last trading price was 42.1, which was -2.3 lower than the previous day. The implied volatity was 37.7, the open interest changed by 4 which increased total open position to 63
On 25 Jun PAYTM was trading at 1124.80. The strike last trading price was 43.05, which was -15.5 lower than the previous day. The implied volatity was 34.94, the open interest changed by 31 which increased total open position to 60
On 24 Jun PAYTM was trading at 1087.30. The strike last trading price was 58.5, which was -5.95 lower than the previous day. The implied volatity was 33.39, the open interest changed by 10 which increased total open position to 16
On 23 Jun PAYTM was trading at 1088.00. The strike last trading price was 64.45, which was 9.45 higher than the previous day. The implied volatity was 35.93, the open interest changed by 0 which decreased total open position to 1
On 22 Jun PAYTM was trading at 1089.30. The strike last trading price was 55, which was -47.45 lower than the previous day. The implied volatity was 30.28, the open interest changed by 1 which increased total open position to 1
On 19 Jun PAYTM was trading at 1090.10. 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 18 Jun PAYTM was trading at 1093.90. 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 Jun PAYTM was trading at 1120.10. 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 16 Jun PAYTM was trading at 1108.50. 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 Jun PAYTM was trading at 1121.40. 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 12 Jun PAYTM was trading at 1073.90. 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 11 Jun PAYTM was trading at 1023.10. 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 10 Jun PAYTM was trading at 1066.30. 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
