Historical option data for PAYTM
27 May 2026 04:10 PM IST
| PAYTM 30-Jun-2026 (33d) 1130 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 0.01
Theta: -0.74
Gamma: 0.00343
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 May | 1128.20 | 48.3 | -2.7 (-5.29%) | 33.43 | 475 | 13 | 181 | |||||||||
| 26 May | 1131.60 | 53.9 | 14.9 (38.21%) | 35.03 | 949 | 18 | 170 | |||||||||
| 25 May | 1097.40 | 38.9 | -8.1 (-17.23%) | 34.57 | 230 | 60 | 152 | |||||||||
| 22 May | 1112.40 | 47 | -54 (-53.47%) | 35.09 | 233 | 91 | 91 | |||||||||
| 18 May | 1105.10 | 0 | -101 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1131.20 | 0 | -101 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1144.60 | 0 | -101 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1121.80 | 0 | -101 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1154.60 | 0 | -101 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1196.60 | 0 | -101 (-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 1130 expiring on 30JUN2026
Delta for 1130 CE is 0.54
Historical price for 1130 CE is as follows
On 27 May PAYTM was trading at 1128.20. The strike last trading price was 48.3, which was -2.7 lower than the previous day. The implied volatity was 33.43, the open interest changed by 13 which increased total open position to 181
On 26 May PAYTM was trading at 1131.60. The strike last trading price was 53.9, which was 14.9 higher than the previous day. The implied volatity was 35.03, the open interest changed by 18 which increased total open position to 170
On 25 May PAYTM was trading at 1097.40. The strike last trading price was 38.9, which was -8.1 lower than the previous day. The implied volatity was 34.57, the open interest changed by 60 which increased total open position to 152
On 22 May PAYTM was trading at 1112.40. The strike last trading price was 47, which was -54 lower than the previous day. The implied volatity was 35.09, the open interest changed by 91 which increased total open position to 91
On 18 May PAYTM was trading at 1105.10. The strike last trading price was 0, which was -101 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 -101 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 -101 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 -101 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 -101 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 -101 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 (33d) 1130 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0.01
Theta: -0.49
Gamma: 0.00389
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 May | 1128.20 | 38.75 | -0.9 (-2.27%) | 29.51 | 368 | 37 | 179 |
| 26 May | 1131.60 | 37.55 | -21.85 (-36.78%) | 30.05 | 430 | 130 | 144 |
| 25 May | 1097.40 | 57.4 | 7.4 (14.80%) | 32.49 | 35 | 3 | 14 |
| 22 May | 1112.40 | 50 | -40.95 (-45.02%) | 30.96 | 17 | 11 | 11 |
| 18 May | 1105.10 | 0 | -90.95 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1131.20 | 0 | -90.95 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1144.60 | 0 | -90.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1121.80 | 0 | -90.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1154.60 | 0 | -90.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1196.60 | 0 | -90.95 (-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 1130 expiring on 30JUN2026
Delta for 1130 PE is -0.47
Historical price for 1130 PE is as follows
On 27 May PAYTM was trading at 1128.20. The strike last trading price was 38.75, which was -0.9 lower than the previous day. The implied volatity was 29.51, the open interest changed by 37 which increased total open position to 179
On 26 May PAYTM was trading at 1131.60. The strike last trading price was 37.55, which was -21.85 lower than the previous day. The implied volatity was 30.05, the open interest changed by 130 which increased total open position to 144
On 25 May PAYTM was trading at 1097.40. The strike last trading price was 57.4, which was 7.4 higher than the previous day. The implied volatity was 32.49, the open interest changed by 3 which increased total open position to 14
On 22 May PAYTM was trading at 1112.40. The strike last trading price was 50, which was -40.95 lower than the previous day. The implied volatity was 30.96, the open interest changed by 11 which increased total open position to 11
On 18 May PAYTM was trading at 1105.10. The strike last trading price was 0, which was -90.95 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 -90.95 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 -90.95 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 -90.95 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 -90.95 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 -90.95 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
