Historical option data for PAYTM
20 May 2026 04:10 PM IST
| PAYTM 26-May-2026 (5d) 1140 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 0.01
Theta: -1.67
Gamma: 0.00725
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 1153.50 | 28.45 | 13.45 (89.67%) | 34.81 | 2,583 | 25 | 516 | |||||||||
| 19 May | 1121.40 | 14.65 | 1.65 (12.69%) | 35.72 | 1,789 | 13 | 491 | |||||||||
| 18 May | 1105.10 | 13.6 | -10.4 (-43.33%) | 39.07 | 919 | 80 | 478 | |||||||||
| 15 May | 1131.20 | 22.5 | -12.5 (-35.71%) | 32.33 | 1,247 | 45 | 400 | |||||||||
| 14 May | 1144.60 | 35.75 | 9.75 (37.50%) | 38.58 | 1,568 | -36 | 353 | |||||||||
| 13 May | 1121.80 | 25.65 | -17.35 (-40.35%) | 37.06 | 417 | 99 | 390 | |||||||||
| 12 May | 1154.60 | 43.9 | -30.1 (-40.68%) | 0 | 116 | 8 | 289 | |||||||||
| 11 May | 1196.60 | 71.05 | 1.05 (1.50%) | 0 | 53 | 1 | 281 | |||||||||
| 8 May | 1187.10 | 68.85 | -11.45 (-14.26%) | 37.58 | 93 | -12 | 280 | |||||||||
| 7 May | 1197.40 | 77.75 | 43.6 (127.67%) | 38.8 | 2,074 | -98 | 291 | |||||||||
| 6 May | 1110.60 | 29.35 | 4.7 (19.07%) | 39.92 | 1,188 | 136 | 405 | |||||||||
| 5 May | 1088.00 | 24.25 | -12.85 (-34.64%) | 39.87 | 570 | 59 | 272 | |||||||||
| 4 May | 1115.80 | 36.15 | 3.7 (11.40%) | 40.53 | 308 | -74 | 216 | |||||||||
| 30 Apr | 1095.80 | 32 | -4.1 (-11.36%) | 41.44 | 336 | -90 | 200 | |||||||||
| 29 Apr | 1104.20 | 34.55 | -14.85 (-30.06%) | 38.77 | 617 | 130 | 289 | |||||||||
| 28 Apr | 1129.15 | 50.05 | -1.15 (-2.25%) | 40.57 | 447 | -25 | 162 | |||||||||
| 27 Apr | 1132.05 | 51.2 | -13.2 (-20.50%) | 39.49 | 664 | 183 | 187 | |||||||||
| 24 Apr | 1147.35 | 64.4 | 0.4 (0.63%) | 39.97 | 1 | 0 | 4 | |||||||||
| 23 Apr | 1159.55 | 64 | -10 (-13.51%) | 40.5 | 3 | 0 | 3 | |||||||||
| 22 Apr | 1162.15 | 74 | -20.1 (-21.36%) | - | 0 | 0 | 3 | |||||||||
| 21 Apr | 1166.80 | 74 | -20.1 (-21.36%) | - | 0 | 0 | 3 | |||||||||
| 20 Apr | 1161.35 | 74 | -20.1 (-21.36%) | - | 0 | 0 | 3 | |||||||||
| 17 Apr | 1161.65 | 74 | 2.05 (2.85%) | 40.71 | 2 | 0 | 3 | |||||||||
| 16 Apr | 1148.85 | 71.95 | 6.95 (10.69%) | 41.63 | 3 | 1 | 2 | |||||||||
| 15 Apr | 1140.10 | 65 | 39.1 (150.97%) | 40.97 | 1 | 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 | 25.9 | 0 (0.00%) | 2.04 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1112.95 | 25.9 | 0 (0.00%) | 0.75 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1028.45 | 25.9 | 0 (0.00%) | 6.77 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1029.10 | 25.9 | 0 (0.00%) | 6.66 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1006.00 | 0 | 0 (0.00%) | 7.5 | 0 | 0 | 0 | |||||||||
| 1 Apr | 997.10 | 0 | 0 (0.00%) | 8.08 | 0 | 0 | 0 | |||||||||
For One 97 Communications Ltd - strike price 1140 expiring on 26MAY2026
Delta for 1140 CE is 0.61
Historical price for 1140 CE is as follows
On 20 May PAYTM was trading at 1153.50. The strike last trading price was 28.45, which was 13.45 higher than the previous day. The implied volatity was 34.81, the open interest changed by 25 which increased total open position to 516
On 19 May PAYTM was trading at 1121.40. The strike last trading price was 14.65, which was 1.65 higher than the previous day. The implied volatity was 35.72, the open interest changed by 13 which increased total open position to 491
On 18 May PAYTM was trading at 1105.10. The strike last trading price was 13.6, which was -10.4 lower than the previous day. The implied volatity was 39.07, the open interest changed by 80 which increased total open position to 478
On 15 May PAYTM was trading at 1131.20. The strike last trading price was 22.5, which was -12.5 lower than the previous day. The implied volatity was 32.33, the open interest changed by 45 which increased total open position to 400
On 14 May PAYTM was trading at 1144.60. The strike last trading price was 35.75, which was 9.75 higher than the previous day. The implied volatity was 38.58, the open interest changed by -36 which decreased total open position to 353
On 13 May PAYTM was trading at 1121.80. The strike last trading price was 25.65, which was -17.35 lower than the previous day. The implied volatity was 37.06, the open interest changed by 99 which increased total open position to 390
On 12 May PAYTM was trading at 1154.60. The strike last trading price was 43.9, which was -30.1 lower than the previous day. The implied volatity was 0, the open interest changed by 8 which increased total open position to 289
On 11 May PAYTM was trading at 1196.60. The strike last trading price was 71.05, which was 1.05 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 281
On 8 May PAYTM was trading at 1187.10. The strike last trading price was 68.85, which was -11.45 lower than the previous day. The implied volatity was 37.58, the open interest changed by -12 which decreased total open position to 280
On 7 May PAYTM was trading at 1197.40. The strike last trading price was 77.75, which was 43.6 higher than the previous day. The implied volatity was 38.8, the open interest changed by -98 which decreased total open position to 291
On 6 May PAYTM was trading at 1110.60. The strike last trading price was 29.35, which was 4.7 higher than the previous day. The implied volatity was 39.92, the open interest changed by 136 which increased total open position to 405
On 5 May PAYTM was trading at 1088.00. The strike last trading price was 24.25, which was -12.85 lower than the previous day. The implied volatity was 39.87, the open interest changed by 59 which increased total open position to 272
On 4 May PAYTM was trading at 1115.80. The strike last trading price was 36.15, which was 3.7 higher than the previous day. The implied volatity was 40.53, the open interest changed by -74 which decreased total open position to 216
On 30 Apr PAYTM was trading at 1095.80. The strike last trading price was 32, which was -4.1 lower than the previous day. The implied volatity was 41.44, the open interest changed by -90 which decreased total open position to 200
On 29 Apr PAYTM was trading at 1104.20. The strike last trading price was 34.55, which was -14.85 lower than the previous day. The implied volatity was 38.77, the open interest changed by 130 which increased total open position to 289
On 28 Apr PAYTM was trading at 1129.15. The strike last trading price was 50.05, which was -1.15 lower than the previous day. The implied volatity was 40.57, the open interest changed by -25 which decreased total open position to 162
On 27 Apr PAYTM was trading at 1132.05. The strike last trading price was 51.2, which was -13.2 lower than the previous day. The implied volatity was 39.49, the open interest changed by 183 which increased total open position to 187
On 24 Apr PAYTM was trading at 1147.35. The strike last trading price was 64.4, which was 0.4 higher than the previous day. The implied volatity was 39.97, the open interest changed by 0 which decreased total open position to 4
On 23 Apr PAYTM was trading at 1159.55. The strike last trading price was 64, which was -10 lower than the previous day. The implied volatity was 40.5, the open interest changed by 0 which decreased total open position to 3
On 22 Apr PAYTM was trading at 1162.15. The strike last trading price was 74, which was -20.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 Apr PAYTM was trading at 1166.80. The strike last trading price was 74, which was -20.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Apr PAYTM was trading at 1161.35. The strike last trading price was 74, which was -20.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Apr PAYTM was trading at 1161.65. The strike last trading price was 74, which was 2.05 higher than the previous day. The implied volatity was 40.71, the open interest changed by 0 which decreased total open position to 3
On 16 Apr PAYTM was trading at 1148.85. The strike last trading price was 71.95, which was 6.95 higher than the previous day. The implied volatity was 41.63, the open interest changed by 1 which increased total open position to 2
On 15 Apr PAYTM was trading at 1140.10. The strike last trading price was 65, which was 39.1 higher than the previous day. The implied volatity was 40.97, 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 25.9, which was 0 lower than the previous day. The implied volatity was 2.04, 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 25.9, which was 0 lower than the previous day. The implied volatity was 0.75, 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 25.9, which was 0 lower than the previous day. The implied volatity was 6.77, 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 25.9, which was 0 lower than the previous day. The implied volatity was 6.66, 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 7.5, 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 8.08, the open interest changed by 0 which decreased total open position to 0
| PAYTM 26-May-2026 (5d) 1140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 0.01
Theta: -1.38
Gamma: 0.00783
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 1153.50 | 13.9 | -17.2 (-55.31%) | 32.36 | 926 | -19 | 466 |
| 19 May | 1121.40 | 31.85 | -13.15 (-29.22%) | 33.15 | 584 | 45 | 485 |
| 18 May | 1105.10 | 43.3 | 10.8 (33.23%) | 34.15 | 280 | -87 | 441 |
| 15 May | 1131.20 | 32.3 | 6.85 (26.92%) | 36.05 | 662 | -26 | 529 |
| 14 May | 1144.60 | 24.35 | -14.4 (-37.16%) | 32.96 | 784 | 22 | 561 |
| 13 May | 1121.80 | 37.5 | 12.4 (49.40%) | 0 | 658 | 74 | 540 |
| 12 May | 1154.60 | 24 | 10.55 (78.44%) | 35.92 | 546 | -14 | 465 |
| 11 May | 1196.60 | 13.8 | -2.1 (-13.21%) | 0 | 422 | -79 | 479 |
| 8 May | 1187.10 | 15.1 | -1.4 (-8.48%) | 33.86 | 960 | 260 | 558 |
| 7 May | 1197.40 | 15.9 | -38.2 (-70.61%) | 36.09 | 2,373 | 153 | 299 |
| 6 May | 1110.60 | 52.75 | -18.3 (-25.76%) | 34.66 | 304 | -43 | 146 |
| 5 May | 1088.00 | 71.35 | 14.05 (24.52%) | 40.1 | 97 | -10 | 188 |
| 4 May | 1115.80 | 56.9 | -13.5 (-19.18%) | 42.51 | 130 | 19 | 198 |
| 30 Apr | 1095.80 | 70.05 | 4.45 (6.78%) | 39.92 | 17 | -1 | 178 |
| 29 Apr | 1104.20 | 65.05 | 10.4 (19.03%) | 39.72 | 371 | 62 | 177 |
| 28 Apr | 1129.15 | 53 | -4.3 (-7.50%) | 41.21 | 458 | 28 | 113 |
| 27 Apr | 1132.05 | 56.9 | 9.8 (20.81%) | 43.66 | 378 | 72 | 84 |
| 24 Apr | 1147.35 | 46.8 | -0.2 (-0.43%) | 38.45 | 16 | 7 | 12 |
| 23 Apr | 1159.55 | 47 | 4.25 (9.94%) | 39.9 | 7 | 1 | 5 |
| 22 Apr | 1162.15 | 42.75 | 1.25 (3.01%) | 38.86 | 18 | 0 | 5 |
| 21 Apr | 1166.80 | 41.5 | -13.5 (-24.55%) | 39.33 | 3 | 1 | 5 |
| 20 Apr | 1161.35 | 55 | 55 | - | 0 | 0 | 4 |
| 17 Apr | 1161.65 | 55 | 55 | - | 0 | 0 | 4 |
| 16 Apr | 1148.85 | 55 | -139.3 (-71.69%) | 41.04 | 4 | 1 | 1 |
| 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 | 194.3 | 0 (0.00%) | 0.07 | 0 | 0 | 0 |
| 8 Apr | 1112.95 | 194.3 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1028.45 | 194.3 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1029.10 | 194.3 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1006.00 | 194.3 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 997.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For One 97 Communications Ltd - strike price 1140 expiring on 26MAY2026
Delta for 1140 PE is -0.39
Historical price for 1140 PE is as follows
On 20 May PAYTM was trading at 1153.50. The strike last trading price was 13.9, which was -17.2 lower than the previous day. The implied volatity was 32.36, the open interest changed by -19 which decreased total open position to 466
On 19 May PAYTM was trading at 1121.40. The strike last trading price was 31.85, which was -13.15 lower than the previous day. The implied volatity was 33.15, the open interest changed by 45 which increased total open position to 485
On 18 May PAYTM was trading at 1105.10. The strike last trading price was 43.3, which was 10.8 higher than the previous day. The implied volatity was 34.15, the open interest changed by -87 which decreased total open position to 441
On 15 May PAYTM was trading at 1131.20. The strike last trading price was 32.3, which was 6.85 higher than the previous day. The implied volatity was 36.05, the open interest changed by -26 which decreased total open position to 529
On 14 May PAYTM was trading at 1144.60. The strike last trading price was 24.35, which was -14.4 lower than the previous day. The implied volatity was 32.96, the open interest changed by 22 which increased total open position to 561
On 13 May PAYTM was trading at 1121.80. The strike last trading price was 37.5, which was 12.4 higher than the previous day. The implied volatity was 0, the open interest changed by 74 which increased total open position to 540
On 12 May PAYTM was trading at 1154.60. The strike last trading price was 24, which was 10.55 higher than the previous day. The implied volatity was 35.92, the open interest changed by -14 which decreased total open position to 465
On 11 May PAYTM was trading at 1196.60. The strike last trading price was 13.8, which was -2.1 lower than the previous day. The implied volatity was 0, the open interest changed by -79 which decreased total open position to 479
On 8 May PAYTM was trading at 1187.10. The strike last trading price was 15.1, which was -1.4 lower than the previous day. The implied volatity was 33.86, the open interest changed by 260 which increased total open position to 558
On 7 May PAYTM was trading at 1197.40. The strike last trading price was 15.9, which was -38.2 lower than the previous day. The implied volatity was 36.09, the open interest changed by 153 which increased total open position to 299
On 6 May PAYTM was trading at 1110.60. The strike last trading price was 52.75, which was -18.3 lower than the previous day. The implied volatity was 34.66, the open interest changed by -43 which decreased total open position to 146
On 5 May PAYTM was trading at 1088.00. The strike last trading price was 71.35, which was 14.05 higher than the previous day. The implied volatity was 40.1, the open interest changed by -10 which decreased total open position to 188
On 4 May PAYTM was trading at 1115.80. The strike last trading price was 56.9, which was -13.5 lower than the previous day. The implied volatity was 42.51, the open interest changed by 19 which increased total open position to 198
On 30 Apr PAYTM was trading at 1095.80. The strike last trading price was 70.05, which was 4.45 higher than the previous day. The implied volatity was 39.92, the open interest changed by -1 which decreased total open position to 178
On 29 Apr PAYTM was trading at 1104.20. The strike last trading price was 65.05, which was 10.4 higher than the previous day. The implied volatity was 39.72, the open interest changed by 62 which increased total open position to 177
On 28 Apr PAYTM was trading at 1129.15. The strike last trading price was 53, which was -4.3 lower than the previous day. The implied volatity was 41.21, the open interest changed by 28 which increased total open position to 113
On 27 Apr PAYTM was trading at 1132.05. The strike last trading price was 56.9, which was 9.8 higher than the previous day. The implied volatity was 43.66, the open interest changed by 72 which increased total open position to 84
On 24 Apr PAYTM was trading at 1147.35. The strike last trading price was 46.8, which was -0.2 lower than the previous day. The implied volatity was 38.45, the open interest changed by 7 which increased total open position to 12
On 23 Apr PAYTM was trading at 1159.55. The strike last trading price was 47, which was 4.25 higher than the previous day. The implied volatity was 39.9, the open interest changed by 1 which increased total open position to 5
On 22 Apr PAYTM was trading at 1162.15. The strike last trading price was 42.75, which was 1.25 higher than the previous day. The implied volatity was 38.86, the open interest changed by 0 which decreased total open position to 5
On 21 Apr PAYTM was trading at 1166.80. The strike last trading price was 41.5, which was -13.5 lower than the previous day. The implied volatity was 39.33, the open interest changed by 1 which increased total open position to 5
On 20 Apr PAYTM was trading at 1161.35. The strike last trading price was 55, which was 55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Apr PAYTM was trading at 1161.65. The strike last trading price was 55, which was 55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Apr PAYTM was trading at 1148.85. The strike last trading price was 55, which was -139.3 lower than the previous day. The implied volatity was 41.04, the open interest changed by 1 which increased total open position to 1
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 194.3, which was 0 lower than the previous day. The implied volatity was 0.07, 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 194.3, 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 Apr PAYTM was trading at 1028.45. The strike last trading price was 194.3, 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 194.3, 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 194.3, 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
