Historical option data for PAYTM
22 May 2026 04:10 PM IST
| PAYTM 26-May-2026 (3d) 1130 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 0
Theta: -1.71
Gamma: 0.00972
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 1112.40 | 9.05 | -23.95 (-72.58%) | 31.56 | 4,396 | 182 | 381 | |||||||||
| 21 May | 1155.60 | 33.05 | -2.95 (-8.19%) | 31.41 | 290 | -28 | 200 | |||||||||
| 20 May | 1153.50 | 34 | 15 (78.95%) | 34.95 | 1,034 | -66 | 228 | |||||||||
| 19 May | 1121.40 | 18.05 | 2.05 (12.81%) | 34.84 | 1,865 | -8 | 295 | |||||||||
| 18 May | 1105.10 | 15.9 | -13.1 (-45.17%) | 37.46 | 778 | 56 | 305 | |||||||||
| 15 May | 1131.20 | 27.5 | -12.5 (-31.25%) | 32.63 | 518 | 20 | 250 | |||||||||
| 14 May | 1144.60 | 42 | 11 (35.48%) | 39.59 | 1,133 | -81 | 234 | |||||||||
| 13 May | 1121.80 | 30.2 | -17.8 (-37.08%) | 37.21 | 256 | 29 | 315 | |||||||||
| 12 May | 1154.60 | 48.1 | -31.9 (-39.88%) | 0 | 53 | 8 | 287 | |||||||||
| 11 May | 1196.60 | 78.85 | 2.85 (3.75%) | 0 | 11 | 0 | 279 | |||||||||
| 8 May | 1187.10 | 75.25 | -13.1 (-14.83%) | 36.93 | 46 | -8 | 279 | |||||||||
| 7 May | 1197.40 | 89.25 | 51.2 (134.56%) | 41.12 | 1,395 | -342 | 287 | |||||||||
| 6 May | 1110.60 | 38.45 | 10.3 (36.59%) | 43.95 | 1,466 | 362 | 629 | |||||||||
| 5 May | 1088.00 | 28.75 | -13.15 (-31.38%) | 42.36 | 563 | 21 | 267 | |||||||||
| 4 May | 1115.80 | 41.5 | 5.15 (14.17%) | 41.49 | 356 | 25 | 250 | |||||||||
| 30 Apr | 1095.80 | 35.35 | -4.75 (-11.85%) | 41.28 | 221 | 31 | 256 | |||||||||
| 29 Apr | 1104.20 | 40.15 | -14.45 (-26.47%) | 40.72 | 573 | 129 | 225 | |||||||||
| 28 Apr | 1129.15 | 57.5 | 2.95 (5.41%) | 42.66 | 300 | -7 | 96 | |||||||||
| 27 Apr | 1132.05 | 56 | -31 (-35.63%) | 39.38 | 433 | 107 | 108 | |||||||||
| 24 Apr | 1147.35 | 87 | -10.8 (-11.04%) | - | 0 | 0 | 1 | |||||||||
| 23 Apr | 1159.55 | 87 | -10.8 (-11.04%) | - | 0 | 0 | 1 | |||||||||
| 22 Apr | 1162.15 | 87 | -10.8 (-11.04%) | 44.83 | 0 | 0 | 1 | |||||||||
| 21 Apr | 1166.80 | 87 | 59.15 (212.39%) | 44.83 | 1 | 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 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1097.95 | 27.85 | 0 (0.00%) | 1.49 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1112.95 | 27.85 | 0 (0.00%) | 0.58 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1028.45 | 27.85 | 0 (0.00%) | 6.02 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1029.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1006.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 997.10 | 0 | 0 (0.00%) | 7.54 | 0 | 0 | 0 | |||||||||
For One 97 Communications Ltd - strike price 1130 expiring on 26MAY2026
Delta for 1130 CE is 0.36
Historical price for 1130 CE is as follows
On 22 May PAYTM was trading at 1112.40. The strike last trading price was 9.05, which was -23.95 lower than the previous day. The implied volatity was 31.56, the open interest changed by 182 which increased total open position to 381
On 21 May PAYTM was trading at 1155.60. The strike last trading price was 33.05, which was -2.95 lower than the previous day. The implied volatity was 31.41, the open interest changed by -28 which decreased total open position to 200
On 20 May PAYTM was trading at 1153.50. The strike last trading price was 34, which was 15 higher than the previous day. The implied volatity was 34.95, the open interest changed by -66 which decreased total open position to 228
On 19 May PAYTM was trading at 1121.40. The strike last trading price was 18.05, which was 2.05 higher than the previous day. The implied volatity was 34.84, the open interest changed by -8 which decreased total open position to 295
On 18 May PAYTM was trading at 1105.10. The strike last trading price was 15.9, which was -13.1 lower than the previous day. The implied volatity was 37.46, the open interest changed by 56 which increased total open position to 305
On 15 May PAYTM was trading at 1131.20. The strike last trading price was 27.5, which was -12.5 lower than the previous day. The implied volatity was 32.63, the open interest changed by 20 which increased total open position to 250
On 14 May PAYTM was trading at 1144.60. The strike last trading price was 42, which was 11 higher than the previous day. The implied volatity was 39.59, the open interest changed by -81 which decreased total open position to 234
On 13 May PAYTM was trading at 1121.80. The strike last trading price was 30.2, which was -17.8 lower than the previous day. The implied volatity was 37.21, the open interest changed by 29 which increased total open position to 315
On 12 May PAYTM was trading at 1154.60. The strike last trading price was 48.1, which was -31.9 lower than the previous day. The implied volatity was 0, the open interest changed by 8 which increased total open position to 287
On 11 May PAYTM was trading at 1196.60. The strike last trading price was 78.85, which was 2.85 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 279
On 8 May PAYTM was trading at 1187.10. The strike last trading price was 75.25, which was -13.1 lower than the previous day. The implied volatity was 36.93, the open interest changed by -8 which decreased total open position to 279
On 7 May PAYTM was trading at 1197.40. The strike last trading price was 89.25, which was 51.2 higher than the previous day. The implied volatity was 41.12, the open interest changed by -342 which decreased total open position to 287
On 6 May PAYTM was trading at 1110.60. The strike last trading price was 38.45, which was 10.3 higher than the previous day. The implied volatity was 43.95, the open interest changed by 362 which increased total open position to 629
On 5 May PAYTM was trading at 1088.00. The strike last trading price was 28.75, which was -13.15 lower than the previous day. The implied volatity was 42.36, the open interest changed by 21 which increased total open position to 267
On 4 May PAYTM was trading at 1115.80. The strike last trading price was 41.5, which was 5.15 higher than the previous day. The implied volatity was 41.49, the open interest changed by 25 which increased total open position to 250
On 30 Apr PAYTM was trading at 1095.80. The strike last trading price was 35.35, which was -4.75 lower than the previous day. The implied volatity was 41.28, the open interest changed by 31 which increased total open position to 256
On 29 Apr PAYTM was trading at 1104.20. The strike last trading price was 40.15, which was -14.45 lower than the previous day. The implied volatity was 40.72, the open interest changed by 129 which increased total open position to 225
On 28 Apr PAYTM was trading at 1129.15. The strike last trading price was 57.5, which was 2.95 higher than the previous day. The implied volatity was 42.66, the open interest changed by -7 which decreased total open position to 96
On 27 Apr PAYTM was trading at 1132.05. The strike last trading price was 56, which was -31 lower than the previous day. The implied volatity was 39.38, the open interest changed by 107 which increased total open position to 108
On 24 Apr PAYTM was trading at 1147.35. The strike last trading price was 87, which was -10.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Apr PAYTM was trading at 1159.55. The strike last trading price was 87, which was -10.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr PAYTM was trading at 1162.15. The strike last trading price was 87, which was -10.8 lower than the previous day. The implied volatity was 44.83, the open interest changed by 0 which decreased total open position to 1
On 21 Apr PAYTM was trading at 1166.80. The strike last trading price was 87, which was 59.15 higher than the previous day. The implied volatity was 44.83, 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 27.85, which was 0 lower than the previous day. The implied volatity was 1.49, 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 27.85, 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 27.85, which was 0 lower than the previous day. The implied volatity was 6.02, 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
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 7.54, the open interest changed by 0 which decreased total open position to 0
| PAYTM 26-May-2026 (3d) 1130 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.69
Vega: 0
Theta: -1.04
Gamma: 0.0123
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 1112.40 | 20.45 | 14.15 (224.60%) | 23.48 | 1,318 | -59 | 196 |
| 21 May | 1155.60 | 6.1 | -4.45 (-42.18%) | 25.78 | 730 | -22 | 258 |
| 20 May | 1153.50 | 10.95 | -14.7 (-57.31%) | 33.72 | 1,187 | 45 | 282 |
| 19 May | 1121.40 | 25.9 | -11.95 (-31.57%) | 34.28 | 610 | 11 | 249 |
| 18 May | 1105.10 | 35.95 | 8.65 (31.68%) | 35.24 | 163 | -36 | 242 |
| 15 May | 1131.20 | 27.25 | 6.35 (30.38%) | 36.26 | 549 | -9 | 279 |
| 14 May | 1144.60 | 20.25 | -13.1 (-39.28%) | 33.38 | 588 | 45 | 293 |
| 13 May | 1121.80 | 33.1 | 11.7 (54.67%) | 36.46 | 495 | 28 | 247 |
| 12 May | 1154.60 | 20.85 | 9.55 (84.51%) | 0 | 508 | -66 | 220 |
| 11 May | 1196.60 | 11.4 | -2.15 (-15.87%) | 0 | 150 | 3 | 286 |
| 8 May | 1187.10 | 13 | -1.55 (-10.65%) | 34.32 | 496 | 66 | 284 |
| 7 May | 1197.40 | 13.8 | -35.05 (-71.75%) | 36.75 | 1,837 | 17 | 220 |
| 6 May | 1110.60 | 54.3 | -10.2 (-15.81%) | 42.13 | 473 | -31 | 203 |
| 5 May | 1088.00 | 64.7 | 13.1 (25.39%) | 40.17 | 311 | -61 | 233 |
| 4 May | 1115.80 | 51.3 | -11.75 (-18.64%) | 42.22 | 246 | 58 | 295 |
| 30 Apr | 1095.80 | 64.45 | 4.8 (8.05%) | 40.87 | 314 | 27 | 264 |
| 29 Apr | 1104.20 | 59.45 | 9.5 (19.02%) | 40.05 | 699 | 117 | 233 |
| 28 Apr | 1129.15 | 47.4 | -4.7 (-9.02%) | 40.83 | 500 | 24 | 115 |
| 27 Apr | 1132.05 | 49.8 | -136.55 (-73.28%) | 43.76 | 601 | 90 | 90 |
| 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 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1097.95 | 186.35 | 0 (0.00%) | 0.02 | 0 | 0 | 0 |
| 8 Apr | 1112.95 | 186.35 | 0 (0.00%) | 0.01 | 0 | 0 | 0 |
| 7 Apr | 1028.45 | 186.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1029.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1006.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 997.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For One 97 Communications Ltd - strike price 1130 expiring on 26MAY2026
Delta for 1130 PE is -0.69
Historical price for 1130 PE is as follows
On 22 May PAYTM was trading at 1112.40. The strike last trading price was 20.45, which was 14.15 higher than the previous day. The implied volatity was 23.48, the open interest changed by -59 which decreased total open position to 196
On 21 May PAYTM was trading at 1155.60. The strike last trading price was 6.1, which was -4.45 lower than the previous day. The implied volatity was 25.78, the open interest changed by -22 which decreased total open position to 258
On 20 May PAYTM was trading at 1153.50. The strike last trading price was 10.95, which was -14.7 lower than the previous day. The implied volatity was 33.72, the open interest changed by 45 which increased total open position to 282
On 19 May PAYTM was trading at 1121.40. The strike last trading price was 25.9, which was -11.95 lower than the previous day. The implied volatity was 34.28, the open interest changed by 11 which increased total open position to 249
On 18 May PAYTM was trading at 1105.10. The strike last trading price was 35.95, which was 8.65 higher than the previous day. The implied volatity was 35.24, the open interest changed by -36 which decreased total open position to 242
On 15 May PAYTM was trading at 1131.20. The strike last trading price was 27.25, which was 6.35 higher than the previous day. The implied volatity was 36.26, the open interest changed by -9 which decreased total open position to 279
On 14 May PAYTM was trading at 1144.60. The strike last trading price was 20.25, which was -13.1 lower than the previous day. The implied volatity was 33.38, the open interest changed by 45 which increased total open position to 293
On 13 May PAYTM was trading at 1121.80. The strike last trading price was 33.1, which was 11.7 higher than the previous day. The implied volatity was 36.46, the open interest changed by 28 which increased total open position to 247
On 12 May PAYTM was trading at 1154.60. The strike last trading price was 20.85, which was 9.55 higher than the previous day. The implied volatity was 0, the open interest changed by -66 which decreased total open position to 220
On 11 May PAYTM was trading at 1196.60. The strike last trading price was 11.4, which was -2.15 lower than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 286
On 8 May PAYTM was trading at 1187.10. The strike last trading price was 13, which was -1.55 lower than the previous day. The implied volatity was 34.32, the open interest changed by 66 which increased total open position to 284
On 7 May PAYTM was trading at 1197.40. The strike last trading price was 13.8, which was -35.05 lower than the previous day. The implied volatity was 36.75, the open interest changed by 17 which increased total open position to 220
On 6 May PAYTM was trading at 1110.60. The strike last trading price was 54.3, which was -10.2 lower than the previous day. The implied volatity was 42.13, the open interest changed by -31 which decreased total open position to 203
On 5 May PAYTM was trading at 1088.00. The strike last trading price was 64.7, which was 13.1 higher than the previous day. The implied volatity was 40.17, the open interest changed by -61 which decreased total open position to 233
On 4 May PAYTM was trading at 1115.80. The strike last trading price was 51.3, which was -11.75 lower than the previous day. The implied volatity was 42.22, the open interest changed by 58 which increased total open position to 295
On 30 Apr PAYTM was trading at 1095.80. The strike last trading price was 64.45, which was 4.8 higher than the previous day. The implied volatity was 40.87, the open interest changed by 27 which increased total open position to 264
On 29 Apr PAYTM was trading at 1104.20. The strike last trading price was 59.45, which was 9.5 higher than the previous day. The implied volatity was 40.05, the open interest changed by 117 which increased total open position to 233
On 28 Apr PAYTM was trading at 1129.15. The strike last trading price was 47.4, which was -4.7 lower than the previous day. The implied volatity was 40.83, the open interest changed by 24 which increased total open position to 115
On 27 Apr PAYTM was trading at 1132.05. The strike last trading price was 49.8, which was -136.55 lower than the previous day. The implied volatity was 43.76, the open interest changed by 90 which increased total open position to 90
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 186.35, which was 0 lower than the previous day. The implied volatity was 0.02, 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 186.35, which was 0 lower than the previous day. The implied volatity was 0.01, 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 186.35, 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
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 -, the open interest changed by 0 which decreased total open position to 0
