PAYTM
One 97 Communications Ltd
Historical option data for PAYTM
13 May 2026 04:10 PM IST
| PAYTM 26-May-2026 (13d) 1150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 0.01
Theta: -1.21
Gamma: 0.00487
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 1121.80 | 21.55 | -15.45 (-41.76%) | 36.87 | 1,060 | 138 | 564 | |||||||||
| 12 May | 1154.60 | 38.75 | -28.25 (-42.16%) | 37.48 | 282 | 9 | 425 | |||||||||
| 11 May | 1196.60 | 62.65 | -0.3500000000000014 (-0.56%) | 0 | 108 | -12 | 417 | |||||||||
| 8 May | 1187.10 | 62.55 | -9.900000000000006 (-13.66%) | 36.19 | 253 | -51 | 429 | |||||||||
| 7 May | 1197.40 | 70.6 | 40.949999999999996 (138.11%) | 39.24 | 5,788 | -19 | 484 | |||||||||
| 6 May | 1110.60 | 29 | 7.449999999999999 (34.57%) | 42.29 | 1,569 | 128 | 503 | |||||||||
| 5 May | 1088.00 | 21.75 | -11.649999999999999 (-34.88%) | 40.45 | 837 | 36 | 376 | |||||||||
| 4 May | 1115.80 | 34 | 4.899999999999999 (16.84%) | 41.57 | 296 | 96 | 324 | |||||||||
| 30 Apr | 1095.80 | 29.05 | -3.400000000000002 (-10.48%) | 41.82 | 328 | 81 | 309 | |||||||||
| 29 Apr | 1104.20 | 32.15 | -12.5 (-28.00%) | 39.87 | 475 | 65 | 228 | |||||||||
| 28 Apr | 1129.15 | 46.6 | -0.6499999999999986 (-1.38%) | 41.43 | 516 | -12 | 161 | |||||||||
| 27 Apr | 1132.05 | 47.5 | -7.5 (-13.64%) | 40.22 | 1,030 | 173 | 174 | |||||||||
| 24 Apr | 1147.35 | 55 | 30.9 (128.22%) | 37.11 | 1 | 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 | 24.1 | 0 (0.00%) | 2.85 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1112.95 | 24.1 | 0 (0.00%) | 1.93 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1028.45 | 0 | 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%) | 8.6 | 0 | 0 | 0 | |||||||||
For One 97 Communications Ltd - strike price 1150 expiring on 26MAY2026
Delta for 1150 CE is 0.4
Historical price for 1150 CE is as follows
On 13 May PAYTM was trading at 1121.80. The strike last trading price was 21.55, which was -15.45 lower than the previous day. The implied volatity was 36.87, the open interest changed by 138 which increased total open position to 564
On 12 May PAYTM was trading at 1154.60. The strike last trading price was 38.75, which was -28.25 lower than the previous day. The implied volatity was 37.48, the open interest changed by 9 which increased total open position to 425
On 11 May PAYTM was trading at 1196.60. The strike last trading price was 62.65, which was -0.3500000000000014 lower than the previous day. The implied volatity was 0, the open interest changed by -12 which decreased total open position to 417
On 8 May PAYTM was trading at 1187.10. The strike last trading price was 62.55, which was -9.900000000000006 lower than the previous day. The implied volatity was 36.19, the open interest changed by -51 which decreased total open position to 429
On 7 May PAYTM was trading at 1197.40. The strike last trading price was 70.6, which was 40.949999999999996 higher than the previous day. The implied volatity was 39.24, the open interest changed by -19 which decreased total open position to 484
On 6 May PAYTM was trading at 1110.60. The strike last trading price was 29, which was 7.449999999999999 higher than the previous day. The implied volatity was 42.29, the open interest changed by 128 which increased total open position to 503
On 5 May PAYTM was trading at 1088.00. The strike last trading price was 21.75, which was -11.649999999999999 lower than the previous day. The implied volatity was 40.45, the open interest changed by 36 which increased total open position to 376
On 4 May PAYTM was trading at 1115.80. The strike last trading price was 34, which was 4.899999999999999 higher than the previous day. The implied volatity was 41.57, the open interest changed by 96 which increased total open position to 324
On 30 Apr PAYTM was trading at 1095.80. The strike last trading price was 29.05, which was -3.400000000000002 lower than the previous day. The implied volatity was 41.82, the open interest changed by 81 which increased total open position to 309
On 29 Apr PAYTM was trading at 1104.20. The strike last trading price was 32.15, which was -12.5 lower than the previous day. The implied volatity was 39.87, the open interest changed by 65 which increased total open position to 228
On 28 Apr PAYTM was trading at 1129.15. The strike last trading price was 46.6, which was -0.6499999999999986 lower than the previous day. The implied volatity was 41.43, the open interest changed by -12 which decreased total open position to 161
On 27 Apr PAYTM was trading at 1132.05. The strike last trading price was 47.5, which was -7.5 lower than the previous day. The implied volatity was 40.22, the open interest changed by 173 which increased total open position to 174
On 24 Apr PAYTM was trading at 1147.35. The strike last trading price was 55, which was 30.9 higher than the previous day. The implied volatity was 37.11, 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 24.1, which was 0 lower than the previous day. The implied volatity was 2.85, 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 24.1, which was 0 lower than the previous day. The implied volatity was 1.93, 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 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 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 8.6, the open interest changed by 0 which decreased total open position to 0
| PAYTM 26-May-2026 (13d) 1150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.6
Vega: 0.01
Theta: -1.03
Gamma: 0.00491
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 1121.80 | 44.75 | 15.149999999999999 (51.18%) | 36.52 | 909 | 110 | 412 |
| 12 May | 1154.60 | 28 | 12.05 (75.55%) | 0 | 788 | -90 | 295 |
| 11 May | 1196.60 | 16.75 | -2.1499999999999986 (-11.38%) | 0 | 770 | -67 | 380 |
| 8 May | 1187.10 | 17.6 | -1.5999999999999979 (-8.33%) | 33.03 | 846 | -27 | 446 |
| 7 May | 1197.40 | 18.55 | -40.599999999999994 (-68.64%) | 35.73 | 4,063 | 370 | 475 |
| 6 May | 1110.60 | 58.55 | -20.150000000000006 (-25.60%) | 37.28 | 97 | -26 | 108 |
| 5 May | 1088.00 | 79.05 | 16.049999999999997 (25.48%) | 39.47 | 58 | -8 | 134 |
| 4 May | 1115.80 | 62.95 | -14.349999999999994 (-18.56%) | 42.33 | 16 | -1 | 143 |
| 30 Apr | 1095.80 | 77.3 | 5.049999999999997 (6.99%) | 38.72 | 12 | -6 | 138 |
| 29 Apr | 1104.20 | 74.1 | 14.799999999999997 (24.96%) | 39.28 | 290 | 44 | 144 |
| 28 Apr | 1129.15 | 57.8 | -4.800000000000004 (-7.67%) | 40.72 | 239 | 22 | 100 |
| 27 Apr | 1132.05 | 59.25 | 8 (15.61%) | 41.26 | 274 | 53 | 79 |
| 24 Apr | 1147.35 | 50 | 0.20000000000000284 (0.40%) | 37.45 | 33 | 22 | 24 |
| 23 Apr | 1159.55 | 49.8 | 4.049999999999997 (8.85%) | 40.03 | 4 | 1 | 3 |
| 22 Apr | 1162.15 | 45.75 | -0.25 (-0.54%) | 40.2 | 1 | 0 | 1 |
| 21 Apr | 1166.80 | 46 | -20.900000000000006 (-31.24%) | 37.48 | 0 | 0 | 1 |
| 20 Apr | 1161.35 | 46 | -156.4 (-77.27%) | 37.48 | 1 | 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 | 202.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1112.95 | 202.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1028.45 | 0 | 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 1150 expiring on 26MAY2026
Delta for 1150 PE is -0.6
Historical price for 1150 PE is as follows
On 13 May PAYTM was trading at 1121.80. The strike last trading price was 44.75, which was 15.149999999999999 higher than the previous day. The implied volatity was 36.52, the open interest changed by 110 which increased total open position to 412
On 12 May PAYTM was trading at 1154.60. The strike last trading price was 28, which was 12.05 higher than the previous day. The implied volatity was 0, the open interest changed by -90 which decreased total open position to 295
On 11 May PAYTM was trading at 1196.60. The strike last trading price was 16.75, which was -2.1499999999999986 lower than the previous day. The implied volatity was 0, the open interest changed by -67 which decreased total open position to 380
On 8 May PAYTM was trading at 1187.10. The strike last trading price was 17.6, which was -1.5999999999999979 lower than the previous day. The implied volatity was 33.03, the open interest changed by -27 which decreased total open position to 446
On 7 May PAYTM was trading at 1197.40. The strike last trading price was 18.55, which was -40.599999999999994 lower than the previous day. The implied volatity was 35.73, the open interest changed by 370 which increased total open position to 475
On 6 May PAYTM was trading at 1110.60. The strike last trading price was 58.55, which was -20.150000000000006 lower than the previous day. The implied volatity was 37.28, the open interest changed by -26 which decreased total open position to 108
On 5 May PAYTM was trading at 1088.00. The strike last trading price was 79.05, which was 16.049999999999997 higher than the previous day. The implied volatity was 39.47, the open interest changed by -8 which decreased total open position to 134
On 4 May PAYTM was trading at 1115.80. The strike last trading price was 62.95, which was -14.349999999999994 lower than the previous day. The implied volatity was 42.33, the open interest changed by -1 which decreased total open position to 143
On 30 Apr PAYTM was trading at 1095.80. The strike last trading price was 77.3, which was 5.049999999999997 higher than the previous day. The implied volatity was 38.72, the open interest changed by -6 which decreased total open position to 138
On 29 Apr PAYTM was trading at 1104.20. The strike last trading price was 74.1, which was 14.799999999999997 higher than the previous day. The implied volatity was 39.28, the open interest changed by 44 which increased total open position to 144
On 28 Apr PAYTM was trading at 1129.15. The strike last trading price was 57.8, which was -4.800000000000004 lower than the previous day. The implied volatity was 40.72, the open interest changed by 22 which increased total open position to 100
On 27 Apr PAYTM was trading at 1132.05. The strike last trading price was 59.25, which was 8 higher than the previous day. The implied volatity was 41.26, the open interest changed by 53 which increased total open position to 79
On 24 Apr PAYTM was trading at 1147.35. The strike last trading price was 50, which was 0.20000000000000284 higher than the previous day. The implied volatity was 37.45, the open interest changed by 22 which increased total open position to 24
On 23 Apr PAYTM was trading at 1159.55. The strike last trading price was 49.8, which was 4.049999999999997 higher than the previous day. The implied volatity was 40.03, the open interest changed by 1 which increased total open position to 3
On 22 Apr PAYTM was trading at 1162.15. The strike last trading price was 45.75, which was -0.25 lower than the previous day. The implied volatity was 40.2, 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 46, which was -20.900000000000006 lower than the previous day. The implied volatity was 37.48, the open interest changed by 0 which decreased total open position to 1
On 20 Apr PAYTM was trading at 1161.35. The strike last trading price was 46, which was -156.4 lower than the previous day. The implied volatity was 37.48, 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 202.4, 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 8 Apr PAYTM was trading at 1112.95. The strike last trading price was 202.4, 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 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 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
