PAYTM
One 97 Communications Ltd
Historical option data for PAYTM
07 May 2026 11:56 AM IST
| PAYTM 26-May-2026 (19d) 1130 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.7
Vega: 0.01
Theta: -1.07
Gamma: 0.00307
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 7 May | 1178.50 | 75.35 | 37.3 (98.03%) | 41.49 | 1,300 | -337 | 292 | |||||||||
| 6 May | 1110.60 | 38.45 | 10.300000000000004 (36.59%) | 43.95 | 1,466 | 362 | 629 | |||||||||
| 5 May | 1088.00 | 28.75 | -13.149999999999999 (-31.38%) | 42.36 | 563 | 21 | 267 | |||||||||
| 4 May | 1115.80 | 41.5 | 5.149999999999999 (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 | -14.450000000000003 (-26.47%) | 40.72 | 573 | 129 | 225 | |||||||||
| 28 Apr | 1129.15 | 57.5 | 2.950000000000003 (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 | -10.799999999999997 (-11.04%) | - | 0 | 0 | 1 | |||||||||
| 23 Apr | 1159.55 | 87 | -10.799999999999997 (-11.04%) | - | 0 | 0 | 1 | |||||||||
| 22 Apr | 1162.15 | 87 | -10.799999999999997 (-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 0.7
Historical price for 1130 CE is as follows
On 7 May PAYTM was trading at 1178.50. The strike last trading price was 75.35, which was 37.3 higher than the previous day. The implied volatity was 41.49, the open interest changed by -337 which decreased total open position to 292
On 6 May PAYTM was trading at 1110.60. The strike last trading price was 38.45, which was 10.300000000000004 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 -13.149999999999999 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 5.149999999999999 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 -14.450000000000003 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 2.950000000000003 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 -10.799999999999997 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 -10.799999999999997 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 -10.799999999999997 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 (19d) 1130 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 0.01
Theta: -0.82
Gamma: 0.00326
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 7 May | 1178.50 | 20.35 | -28.5 (-58.34%) | 38.75 | 1,419 | -8 | 195 |
| 6 May | 1110.60 | 54.3 | -10.200000000000003 (-15.81%) | 42.13 | 473 | -31 | 203 |
| 5 May | 1088.00 | 64.7 | 13.100000000000001 (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 | 4.800000000000004 (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 | -4.700000000000003 (-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 -0.29
Historical price for 1130 PE is as follows
On 7 May PAYTM was trading at 1178.50. The strike last trading price was 20.35, which was -28.5 lower than the previous day. The implied volatity was 38.75, the open interest changed by -8 which decreased total open position to 195
On 6 May PAYTM was trading at 1110.60. The strike last trading price was 54.3, which was -10.200000000000003 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 13.100000000000001 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 4.800000000000004 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 -4.700000000000003 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
