Historical option data for PAYTM
26 May 2026 04:10 PM IST
| PAYTM 30-Jun-2026 (34d) 1120 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 0.01
Theta: -0.75
Gamma: 0.00316
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 1131.60 | 59 | 17 (40.48%) | 34.95 | 1,584 | 236 | 639 | |||||||||
| 25 May | 1097.40 | 44.7 | -6.3 (-12.35%) | 35.68 | 476 | 157 | 397 | |||||||||
| 22 May | 1112.40 | 52 | -22 (-29.73%) | 35.35 | 475 | 231 | 240 | |||||||||
| 21 May | 1155.60 | 74.05 | -3.95 (-5.06%) | 33.72 | 4 | -2 | 10 | |||||||||
| 20 May | 1153.50 | 77.85 | 16.85 (27.62%) | 36.36 | 13 | 8 | 13 | |||||||||
| 19 May | 1121.40 | 61 | 4 (7.02%) | 36.65 | 19 | 1 | 4 | |||||||||
| 18 May | 1105.10 | 57 | 6 (11.76%) | 39.24 | 3 | 0 | 0 | |||||||||
| 15 May | 1131.20 | 0 | -51 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1144.60 | 0 | -51 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1121.80 | 0 | -51 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1154.60 | 0 | -51 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1196.60 | 0 | -51 (-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 | |||||||||
| 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%) | 1.05 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1028.45 | 0 | 0 (0.00%) | 3.5 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1029.10 | 0 | 0 (0.00%) | 3.53 | 0 | 0 | 0 | |||||||||
For One 97 Communications Ltd - strike price 1120 expiring on 30JUN2026
Delta for 1120 CE is 0.58
Historical price for 1120 CE is as follows
On 26 May PAYTM was trading at 1131.60. The strike last trading price was 59, which was 17 higher than the previous day. The implied volatity was 34.95, the open interest changed by 236 which increased total open position to 639
On 25 May PAYTM was trading at 1097.40. The strike last trading price was 44.7, which was -6.3 lower than the previous day. The implied volatity was 35.68, the open interest changed by 157 which increased total open position to 397
On 22 May PAYTM was trading at 1112.40. The strike last trading price was 52, which was -22 lower than the previous day. The implied volatity was 35.35, the open interest changed by 231 which increased total open position to 240
On 21 May PAYTM was trading at 1155.60. The strike last trading price was 74.05, which was -3.95 lower than the previous day. The implied volatity was 33.72, the open interest changed by -2 which decreased total open position to 10
On 20 May PAYTM was trading at 1153.50. The strike last trading price was 77.85, which was 16.85 higher than the previous day. The implied volatity was 36.36, the open interest changed by 8 which increased total open position to 13
On 19 May PAYTM was trading at 1121.40. The strike last trading price was 61, which was 4 higher than the previous day. The implied volatity was 36.65, the open interest changed by 1 which increased total open position to 4
On 18 May PAYTM was trading at 1105.10. The strike last trading price was 57, which was 6 higher than the previous day. The implied volatity was 39.24, 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 -51 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 -51 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 -51 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 -51 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 -51 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
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 1.05, 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 3.5, 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 3.53, the open interest changed by 0 which decreased total open position to 0
| PAYTM 30-Jun-2026 (34d) 1120 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 0.01
Theta: -0.48
Gamma: 0.00367
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 1131.60 | 32.85 | -20.05 (-37.90%) | 29.99 | 597 | 149 | 287 |
| 25 May | 1097.40 | 49.85 | 2 (4.18%) | 32.25 | 205 | 10 | 137 |
| 22 May | 1112.40 | 46.05 | -145.45 (-75.95%) | 31.9 | 289 | 127 | 127 |
| 21 May | 1155.60 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 1153.50 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 1121.40 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 1105.10 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1131.20 | 0 | -191.5 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1144.60 | 0 | -191.5 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1121.80 | 0 | -191.5 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1154.60 | 0 | -191.5 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1196.60 | 0 | -191.5 (-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 |
| 13 Apr | 1106.70 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 1106.85 | 0 | 0 (0.00%) | 0.87 | 0 | 0 | 0 |
| 9 Apr | 1097.95 | 0 | 0 (0.00%) | 0.31 | 0 | 0 | 0 |
| 8 Apr | 1112.95 | 0 | 0 (0.00%) | 0.58 | 0 | 0 | 0 |
| 7 Apr | 1028.45 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1029.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For One 97 Communications Ltd - strike price 1120 expiring on 30JUN2026
Delta for 1120 PE is -0.41
Historical price for 1120 PE is as follows
On 26 May PAYTM was trading at 1131.60. The strike last trading price was 32.85, which was -20.05 lower than the previous day. The implied volatity was 29.99, the open interest changed by 149 which increased total open position to 287
On 25 May PAYTM was trading at 1097.40. The strike last trading price was 49.85, which was 2 higher than the previous day. The implied volatity was 32.25, the open interest changed by 10 which increased total open position to 137
On 22 May PAYTM was trading at 1112.40. The strike last trading price was 46.05, which was -145.45 lower than the previous day. The implied volatity was 31.9, the open interest changed by 127 which increased total open position to 127
On 21 May PAYTM was trading at 1155.60. 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 20 May PAYTM was trading at 1153.50. 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 19 May 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 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 -191.5 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 -191.5 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 -191.5 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 -191.5 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 -191.5 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
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 0.87, 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 0.31, 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 0.58, 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 -, 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
