PAYTM
One 97 Communications Ltd
Historical option data for PAYTM
02 Mar 2026 04:13 PM IST
| PAYTM 30-MAR-2026 1140 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.27
Vega: 0.97
Theta: -0.69
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Mar | 1059.40 | 16.5 | -12.5 | 35.78 | 3,826 | 94 | 1,090 | |||||||||
| 27 Feb | 1098.30 | 28 | -13.45 | 32.45 | 1,515 | 116 | 997 | |||||||||
| 26 Feb | 1122.80 | 41.3 | -6.95 | 33.63 | 2,394 | 189 | 881 | |||||||||
| 25 Feb | 1133.20 | 47.85 | -3.45 | 33.03 | 1,504 | 292 | 687 | |||||||||
| 24 Feb | 1131.70 | 51.05 | -19.9 | 34.91 | 1,683 | 284 | 390 | |||||||||
| 23 Feb | 1173.70 | 71 | 9.35 | 32.69 | 168 | 63 | 126 | |||||||||
| 20 Feb | 1153.30 | 61.3 | 1.75 | 34.68 | 28 | 9 | 64 | |||||||||
| 19 Feb | 1145.60 | 60.5 | -35.15 | 35.54 | 64 | 37 | 54 | |||||||||
| 18 Feb | 1199.60 | 95.95 | 16.1 | 33.79 | 41 | -4 | 17 | |||||||||
| 17 Feb | 1169.30 | 81.5 | 29.5 | 36.98 | 149 | 6 | 20 | |||||||||
| 16 Feb | 1123.10 | 52 | -3.2 | 35.8 | 2 | 1 | 15 | |||||||||
| 13 Feb | 1126.30 | 55.2 | -22.3 | 36.05 | 35 | 12 | 13 | |||||||||
| 12 Feb | 1148.70 | 77.5 | -28.45 | - | 0 | 0 | 1 | |||||||||
| 11 Feb | 1160.00 | 77.5 | -28.45 | 36.96 | 1 | 0 | 0 | |||||||||
| 10 Feb | 1161.30 | 105.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1179.90 | 105.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1187.40 | 105.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1211.70 | 105.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1206.50 | 105.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1198.10 | 105.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1171.40 | 105.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1158.80 | 105.95 | 0 | 1.17 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1137.50 | 105.95 | 0 | 0.41 | 0 | 0 | 0 | |||||||||
| 29 Jan | 1168.10 | 105.95 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 28 Jan | 1177.00 | 105.95 | 0 | - | 0 | 0 | 0 | |||||||||
For One 97 Communications Ltd - strike price 1140 expiring on 30MAR2026
Delta for 1140 CE is 0.27
Historical price for 1140 CE is as follows
On 2 Mar PAYTM was trading at 1059.40. The strike last trading price was 16.5, which was -12.5 lower than the previous day. The implied volatity was 35.78, the open interest changed by 94 which increased total open position to 1090
On 27 Feb PAYTM was trading at 1098.30. The strike last trading price was 28, which was -13.45 lower than the previous day. The implied volatity was 32.45, the open interest changed by 116 which increased total open position to 997
On 26 Feb PAYTM was trading at 1122.80. The strike last trading price was 41.3, which was -6.95 lower than the previous day. The implied volatity was 33.63, the open interest changed by 189 which increased total open position to 881
On 25 Feb PAYTM was trading at 1133.20. The strike last trading price was 47.85, which was -3.45 lower than the previous day. The implied volatity was 33.03, the open interest changed by 292 which increased total open position to 687
On 24 Feb PAYTM was trading at 1131.70. The strike last trading price was 51.05, which was -19.9 lower than the previous day. The implied volatity was 34.91, the open interest changed by 284 which increased total open position to 390
On 23 Feb PAYTM was trading at 1173.70. The strike last trading price was 71, which was 9.35 higher than the previous day. The implied volatity was 32.69, the open interest changed by 63 which increased total open position to 126
On 20 Feb PAYTM was trading at 1153.30. The strike last trading price was 61.3, which was 1.75 higher than the previous day. The implied volatity was 34.68, the open interest changed by 9 which increased total open position to 64
On 19 Feb PAYTM was trading at 1145.60. The strike last trading price was 60.5, which was -35.15 lower than the previous day. The implied volatity was 35.54, the open interest changed by 37 which increased total open position to 54
On 18 Feb PAYTM was trading at 1199.60. The strike last trading price was 95.95, which was 16.1 higher than the previous day. The implied volatity was 33.79, the open interest changed by -4 which decreased total open position to 17
On 17 Feb PAYTM was trading at 1169.30. The strike last trading price was 81.5, which was 29.5 higher than the previous day. The implied volatity was 36.98, the open interest changed by 6 which increased total open position to 20
On 16 Feb PAYTM was trading at 1123.10. The strike last trading price was 52, which was -3.2 lower than the previous day. The implied volatity was 35.8, the open interest changed by 1 which increased total open position to 15
On 13 Feb PAYTM was trading at 1126.30. The strike last trading price was 55.2, which was -22.3 lower than the previous day. The implied volatity was 36.05, the open interest changed by 12 which increased total open position to 13
On 12 Feb PAYTM was trading at 1148.70. The strike last trading price was 77.5, which was -28.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb PAYTM was trading at 1160.00. The strike last trading price was 77.5, which was -28.45 lower than the previous day. The implied volatity was 36.96, the open interest changed by 0 which decreased total open position to 0
On 10 Feb PAYTM was trading at 1161.30. The strike last trading price was 105.95, 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 Feb PAYTM was trading at 1179.90. The strike last trading price was 105.95, 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 Feb PAYTM was trading at 1187.40. The strike last trading price was 105.95, 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 Feb PAYTM was trading at 1211.70. The strike last trading price was 105.95, 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 4 Feb PAYTM was trading at 1206.50. The strike last trading price was 105.95, 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 3 Feb PAYTM was trading at 1198.10. The strike last trading price was 105.95, 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 Feb PAYTM was trading at 1171.40. The strike last trading price was 105.95, 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 Feb PAYTM was trading at 1158.80. The strike last trading price was 105.95, which was 0 lower than the previous day. The implied volatity was 1.17, the open interest changed by 0 which decreased total open position to 0
On 30 Jan PAYTM was trading at 1137.50. The strike last trading price was 105.95, which was 0 lower than the previous day. The implied volatity was 0.41, the open interest changed by 0 which decreased total open position to 0
On 29 Jan PAYTM was trading at 1168.10. The strike last trading price was 105.95, 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 28 Jan PAYTM was trading at 1177.00. The strike last trading price was 105.95, 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 30MAR2026 1140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.71
Vega: 1.01
Theta: -0.48
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Mar | 1059.40 | 92.2 | 25.3 | 39.63 | 284 | 12 | 428 |
| 27 Feb | 1098.30 | 66.85 | 15.6 | 38.06 | 471 | 6 | 416 |
| 26 Feb | 1122.80 | 51.9 | 4.15 | 36.31 | 808 | 30 | 410 |
| 25 Feb | 1133.20 | 47.4 | -3.25 | 37.02 | 530 | 51 | 380 |
| 24 Feb | 1131.70 | 49.9 | 16.6 | 38.27 | 1,931 | 157 | 331 |
| 23 Feb | 1173.70 | 34 | -7.85 | 37.09 | 222 | 91 | 172 |
| 20 Feb | 1153.30 | 42.15 | -6.65 | 35.14 | 60 | 15 | 79 |
| 19 Feb | 1145.60 | 49.3 | 20.3 | 38.21 | 116 | 15 | 65 |
| 18 Feb | 1199.60 | 29 | -11.5 | 37.89 | 74 | 15 | 50 |
| 17 Feb | 1169.30 | 40 | -14 | 38.71 | 40 | 32 | 33 |
| 16 Feb | 1123.10 | 54 | -35.2 | - | 0 | 0 | 1 |
| 13 Feb | 1126.30 | 54 | -35.2 | 33.3 | 1 | 0 | 0 |
| 12 Feb | 1148.70 | 89.2 | 0 | 1.46 | 0 | 0 | 0 |
| 11 Feb | 1160.00 | 89.2 | 0 | 2.2 | 0 | 0 | 0 |
| 10 Feb | 1161.30 | 89.2 | 0 | 2.26 | 0 | 0 | 0 |
| 9 Feb | 1179.90 | 89.2 | 0 | 3.54 | 0 | 0 | 0 |
| 6 Feb | 1187.40 | 89.2 | 0 | 4.02 | 0 | 0 | 0 |
| 5 Feb | 1211.70 | 89.2 | 0 | 5.53 | 0 | 0 | 0 |
| 4 Feb | 1206.50 | 89.2 | 0 | 5.14 | 0 | 0 | 0 |
| 3 Feb | 1198.10 | 89.2 | 0 | 4.49 | 0 | 0 | 0 |
| 2 Feb | 1171.40 | 89.2 | 0 | 3.09 | 0 | 0 | 0 |
| 1 Feb | 1158.80 | 89.2 | 0 | 2.37 | 0 | 0 | 0 |
| 30 Jan | 1137.50 | 89.2 | 0 | 0.57 | 0 | 0 | 0 |
| 29 Jan | 1168.10 | 89.2 | 0 | 3.06 | 0 | 0 | 0 |
| 28 Jan | 1177.00 | 89.2 | 0 | 3.43 | 0 | 0 | 0 |
For One 97 Communications Ltd - strike price 1140 expiring on 30MAR2026
Delta for 1140 PE is -0.71
Historical price for 1140 PE is as follows
On 2 Mar PAYTM was trading at 1059.40. The strike last trading price was 92.2, which was 25.3 higher than the previous day. The implied volatity was 39.63, the open interest changed by 12 which increased total open position to 428
On 27 Feb PAYTM was trading at 1098.30. The strike last trading price was 66.85, which was 15.6 higher than the previous day. The implied volatity was 38.06, the open interest changed by 6 which increased total open position to 416
On 26 Feb PAYTM was trading at 1122.80. The strike last trading price was 51.9, which was 4.15 higher than the previous day. The implied volatity was 36.31, the open interest changed by 30 which increased total open position to 410
On 25 Feb PAYTM was trading at 1133.20. The strike last trading price was 47.4, which was -3.25 lower than the previous day. The implied volatity was 37.02, the open interest changed by 51 which increased total open position to 380
On 24 Feb PAYTM was trading at 1131.70. The strike last trading price was 49.9, which was 16.6 higher than the previous day. The implied volatity was 38.27, the open interest changed by 157 which increased total open position to 331
On 23 Feb PAYTM was trading at 1173.70. The strike last trading price was 34, which was -7.85 lower than the previous day. The implied volatity was 37.09, the open interest changed by 91 which increased total open position to 172
On 20 Feb PAYTM was trading at 1153.30. The strike last trading price was 42.15, which was -6.65 lower than the previous day. The implied volatity was 35.14, the open interest changed by 15 which increased total open position to 79
On 19 Feb PAYTM was trading at 1145.60. The strike last trading price was 49.3, which was 20.3 higher than the previous day. The implied volatity was 38.21, the open interest changed by 15 which increased total open position to 65
On 18 Feb PAYTM was trading at 1199.60. The strike last trading price was 29, which was -11.5 lower than the previous day. The implied volatity was 37.89, the open interest changed by 15 which increased total open position to 50
On 17 Feb PAYTM was trading at 1169.30. The strike last trading price was 40, which was -14 lower than the previous day. The implied volatity was 38.71, the open interest changed by 32 which increased total open position to 33
On 16 Feb PAYTM was trading at 1123.10. The strike last trading price was 54, which was -35.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb PAYTM was trading at 1126.30. The strike last trading price was 54, which was -35.2 lower than the previous day. The implied volatity was 33.3, the open interest changed by 0 which decreased total open position to 0
On 12 Feb PAYTM was trading at 1148.70. The strike last trading price was 89.2, which was 0 lower than the previous day. The implied volatity was 1.46, the open interest changed by 0 which decreased total open position to 0
On 11 Feb PAYTM was trading at 1160.00. The strike last trading price was 89.2, which was 0 lower than the previous day. The implied volatity was 2.2, the open interest changed by 0 which decreased total open position to 0
On 10 Feb PAYTM was trading at 1161.30. The strike last trading price was 89.2, which was 0 lower than the previous day. The implied volatity was 2.26, the open interest changed by 0 which decreased total open position to 0
On 9 Feb PAYTM was trading at 1179.90. The strike last trading price was 89.2, which was 0 lower than the previous day. The implied volatity was 3.54, the open interest changed by 0 which decreased total open position to 0
On 6 Feb PAYTM was trading at 1187.40. The strike last trading price was 89.2, which was 0 lower than the previous day. The implied volatity was 4.02, the open interest changed by 0 which decreased total open position to 0
On 5 Feb PAYTM was trading at 1211.70. The strike last trading price was 89.2, which was 0 lower than the previous day. The implied volatity was 5.53, the open interest changed by 0 which decreased total open position to 0
On 4 Feb PAYTM was trading at 1206.50. The strike last trading price was 89.2, which was 0 lower than the previous day. The implied volatity was 5.14, the open interest changed by 0 which decreased total open position to 0
On 3 Feb PAYTM was trading at 1198.10. The strike last trading price was 89.2, which was 0 lower than the previous day. The implied volatity was 4.49, the open interest changed by 0 which decreased total open position to 0
On 2 Feb PAYTM was trading at 1171.40. The strike last trading price was 89.2, which was 0 lower than the previous day. The implied volatity was 3.09, the open interest changed by 0 which decreased total open position to 0
On 1 Feb PAYTM was trading at 1158.80. The strike last trading price was 89.2, which was 0 lower than the previous day. The implied volatity was 2.37, the open interest changed by 0 which decreased total open position to 0
On 30 Jan PAYTM was trading at 1137.50. The strike last trading price was 89.2, which was 0 lower than the previous day. The implied volatity was 0.57, the open interest changed by 0 which decreased total open position to 0
On 29 Jan PAYTM was trading at 1168.10. The strike last trading price was 89.2, which was 0 lower than the previous day. The implied volatity was 3.06, the open interest changed by 0 which decreased total open position to 0
On 28 Jan PAYTM was trading at 1177.00. The strike last trading price was 89.2, which was 0 lower than the previous day. The implied volatity was 3.43, the open interest changed by 0 which decreased total open position to 0
