Historical option data for PAYTM
11 Jun 2026 04:14 PM IST
| PAYTM 30-Jun-2026 (18d) 1160 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0
Theta: -0.33
Gamma: 0.00167
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 1023.10 | 2.7 | -5.3 (-66.25%) | 35.66 | 307 | 11 | 773 | |||||||||
| 10 Jun | 1066.30 | 7.75 | -1.25 (-13.89%) | 34.15 | 2,275 | -67 | 762 | |||||||||
| 9 Jun | 1072.00 | 9.45 | 3.45 (57.50%) | 34.58 | 257 | 83 | 829 | |||||||||
| 8 Jun | 1031.70 | 5.5 | -5.5 (-50.00%) | 38.63 | 162 | 33 | 746 | |||||||||
| 5 Jun | 1065.20 | 10.5 | -0.5 (-4.55%) | 34.81 | 334 | 150 | 713 | |||||||||
| 4 Jun | 1058.50 | 11.2 | -2.8 (-20.00%) | 36.36 | 222 | 25 | 563 | |||||||||
| 3 Jun | 1062.70 | 13.3 | -0.7 (-5.00%) | 37.25 | 327 | -72 | 539 | |||||||||
| 2 Jun | 1070.90 | 13.6 | -6.4 (-32.00%) | 34.55 | 521 | 29 | 612 | |||||||||
| 1 Jun | 1095.00 | 19.6 | -12.4 (-38.75%) | 33.6 | 627 | 47 | 583 | |||||||||
| 29 May | 1118.80 | 30.3 | -3.7 (-10.88%) | 33.51 | 498 | 49 | 535 | |||||||||
| 27 May | 1128.20 | 34.2 | -2.8 (-7.57%) | 33 | 1,020 | 85 | 487 | |||||||||
| 26 May | 1131.60 | 38.5 | 11.5 (42.59%) | 33.2 | 643 | 26 | 403 | |||||||||
| 25 May | 1097.40 | 27.25 | -6.75 (-19.85%) | 34.01 | 229 | 64 | 377 | |||||||||
| 22 May | 1112.40 | 34.75 | -18.25 (-34.43%) | 34.88 | 391 | 92 | 313 | |||||||||
| 21 May | 1155.60 | 52.9 | -2.1 (-3.82%) | 33.6 | 329 | 170 | 221 | |||||||||
| 20 May | 1153.50 | 56.05 | 17.05 (43.72%) | 35.89 | 44 | 0 | 51 | |||||||||
| 19 May | 1121.40 | 39 | 3 (8.33%) | 35.62 | 26 | 16 | 51 | |||||||||
| 18 May | 1105.10 | 37.5 | -15.5 (-29.25%) | 37.06 | 27 | 14 | 35 | |||||||||
| 15 May | 1131.20 | 53.4 | 13.4 (33.50%) | 36.69 | 2 | -1 | 21 | |||||||||
| 14 May | 1144.60 | 40 | -13 (-24.53%) | 30.68 | 12 | 0 | 12 | |||||||||
| 13 May | 1121.80 | 52.6 | -27.4 (-34.25%) | 0 | 4 | 2 | 12 | |||||||||
| 12 May | 1154.60 | 80 | -8 (-9.09%) | 0 | 1 | 0 | 10 | |||||||||
| 11 May | 1196.60 | 87.65 | -12.35 (-12.35%) | 0 | 1 | -1 | 10 | |||||||||
| 8 May | 1187.10 | 99.6 | 8.9 (9.81%) | 36.14 | 3 | 0 | 12 | |||||||||
| 7 May | 1197.40 | 90.7 | 49.3 (119.08%) | 36.14 | 27 | 12 | 12 | |||||||||
| 6 May | 1110.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1088.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1106.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1106.85 | 0 | 0 (0.00%) | 1.33 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1097.95 | 0 | 0 (0.00%) | 1.85 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1112.95 | 0 | 0 (0.00%) | 1.57 | 0 | 0 | 0 | |||||||||
For One 97 Communications Ltd - strike price 1160 expiring on 30JUN2026
Delta for 1160 CE is 0.07
Historical price for 1160 CE is as follows
On 11 Jun PAYTM was trading at 1023.10. The strike last trading price was 2.7, which was -5.3 lower than the previous day. The implied volatity was 35.66, the open interest changed by 11 which increased total open position to 773
On 10 Jun PAYTM was trading at 1066.30. The strike last trading price was 7.75, which was -1.25 lower than the previous day. The implied volatity was 34.15, the open interest changed by -67 which decreased total open position to 762
On 9 Jun PAYTM was trading at 1072.00. The strike last trading price was 9.45, which was 3.45 higher than the previous day. The implied volatity was 34.58, the open interest changed by 83 which increased total open position to 829
On 8 Jun PAYTM was trading at 1031.70. The strike last trading price was 5.5, which was -5.5 lower than the previous day. The implied volatity was 38.63, the open interest changed by 33 which increased total open position to 746
On 5 Jun PAYTM was trading at 1065.20. The strike last trading price was 10.5, which was -0.5 lower than the previous day. The implied volatity was 34.81, the open interest changed by 150 which increased total open position to 713
On 4 Jun PAYTM was trading at 1058.50. The strike last trading price was 11.2, which was -2.8 lower than the previous day. The implied volatity was 36.36, the open interest changed by 25 which increased total open position to 563
On 3 Jun PAYTM was trading at 1062.70. The strike last trading price was 13.3, which was -0.7 lower than the previous day. The implied volatity was 37.25, the open interest changed by -72 which decreased total open position to 539
On 2 Jun PAYTM was trading at 1070.90. The strike last trading price was 13.6, which was -6.4 lower than the previous day. The implied volatity was 34.55, the open interest changed by 29 which increased total open position to 612
On 1 Jun PAYTM was trading at 1095.00. The strike last trading price was 19.6, which was -12.4 lower than the previous day. The implied volatity was 33.6, the open interest changed by 47 which increased total open position to 583
On 29 May PAYTM was trading at 1118.80. The strike last trading price was 30.3, which was -3.7 lower than the previous day. The implied volatity was 33.51, the open interest changed by 49 which increased total open position to 535
On 27 May PAYTM was trading at 1128.20. The strike last trading price was 34.2, which was -2.8 lower than the previous day. The implied volatity was 33, the open interest changed by 85 which increased total open position to 487
On 26 May PAYTM was trading at 1131.60. The strike last trading price was 38.5, which was 11.5 higher than the previous day. The implied volatity was 33.2, the open interest changed by 26 which increased total open position to 403
On 25 May PAYTM was trading at 1097.40. The strike last trading price was 27.25, which was -6.75 lower than the previous day. The implied volatity was 34.01, the open interest changed by 64 which increased total open position to 377
On 22 May PAYTM was trading at 1112.40. The strike last trading price was 34.75, which was -18.25 lower than the previous day. The implied volatity was 34.88, the open interest changed by 92 which increased total open position to 313
On 21 May PAYTM was trading at 1155.60. The strike last trading price was 52.9, which was -2.1 lower than the previous day. The implied volatity was 33.6, the open interest changed by 170 which increased total open position to 221
On 20 May PAYTM was trading at 1153.50. The strike last trading price was 56.05, which was 17.05 higher than the previous day. The implied volatity was 35.89, the open interest changed by 0 which decreased total open position to 51
On 19 May PAYTM was trading at 1121.40. The strike last trading price was 39, which was 3 higher than the previous day. The implied volatity was 35.62, the open interest changed by 16 which increased total open position to 51
On 18 May PAYTM was trading at 1105.10. The strike last trading price was 37.5, which was -15.5 lower than the previous day. The implied volatity was 37.06, the open interest changed by 14 which increased total open position to 35
On 15 May PAYTM was trading at 1131.20. The strike last trading price was 53.4, which was 13.4 higher than the previous day. The implied volatity was 36.69, the open interest changed by -1 which decreased total open position to 21
On 14 May PAYTM was trading at 1144.60. The strike last trading price was 40, which was -13 lower than the previous day. The implied volatity was 30.68, the open interest changed by 0 which decreased total open position to 12
On 13 May PAYTM was trading at 1121.80. The strike last trading price was 52.6, which was -27.4 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 12
On 12 May PAYTM was trading at 1154.60. The strike last trading price was 80, which was -8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 10
On 11 May PAYTM was trading at 1196.60. The strike last trading price was 87.65, which was -12.35 lower than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 10
On 8 May PAYTM was trading at 1187.10. The strike last trading price was 99.6, which was 8.9 higher than the previous day. The implied volatity was 36.14, the open interest changed by 0 which decreased total open position to 12
On 7 May PAYTM was trading at 1197.40. The strike last trading price was 90.7, which was 49.3 higher than the previous day. The implied volatity was 36.14, the open interest changed by 12 which increased total open position to 12
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
On 13 Apr PAYTM was trading at 1106.70. The strike last trading price was -, which was - 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 1106.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.33, 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 0, which was 0 lower than the previous day. The implied volatity was 1.85, 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 0, which was 0 lower than the previous day. The implied volatity was 1.57, the open interest changed by 0 which decreased total open position to 0
| PAYTM 30-Jun-2026 (18d) 1160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0
Theta: -0.07
Gamma: 0.0014
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 1023.10 | 140.85 | 42.6 (43.36%) | 34.05 | 87 | 27 | 213 |
| 10 Jun | 1066.30 | 98.55 | -1.45 (-1.45%) | 33.8 | 43 | -11 | 185 |
| 9 Jun | 1072.00 | 100 | -3.2 (-3.10%) | 31.67 | 7 | -2 | 195 |
| 8 Jun | 1031.70 | 103.2 | 103.2 | - | 1 | 0 | 197 |
| 5 Jun | 1065.20 | 103.2 | 103.2 (-6.18%) | 30.16 | 1 | 0 | 197 |
| 4 Jun | 1058.50 | 103.2 | -6.8 (-6.18%) | 30.16 | 1 | 0 | 198 |
| 3 Jun | 1062.70 | 110 | 20.35 (22.70%) | 28.51 | 1 | 0 | 198 |
| 2 Jun | 1070.90 | 89.65 | 23.7 (35.94%) | 27.76 | 11 | -9 | 199 |
| 1 Jun | 1095.00 | 65.95 | 8.4 (14.60%) | 30.22 | 14 | 0 | 209 |
| 29 May | 1118.80 | 57.75 | 3.15 (5.77%) | 27.75 | 106 | 0 | 209 |
| 27 May | 1128.20 | 53.85 | -1.05 (-1.91%) | 29.07 | 167 | 31 | 209 |
| 26 May | 1131.60 | 52.3 | -25.1 (-32.43%) | 29.89 | 86 | 3 | 177 |
| 25 May | 1097.40 | 75.5 | 8.3 (12.35%) | 30.85 | 28 | 4 | 172 |
| 22 May | 1112.40 | 67.2 | 18.55 (38.13%) | 30.42 | 204 | 7 | 168 |
| 21 May | 1155.60 | 48.25 | -6.25 (-11.47%) | 32.14 | 350 | 160 | 161 |
| 20 May | 1153.50 | 54.5 | -167.15 (-75.41%) | 34.77 | 1 | 0 | 0 |
| 19 May | 1121.40 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 1105.10 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1131.20 | 0 | -221.65 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1144.60 | 0 | -221.65 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1121.80 | 0 | -221.65 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1154.60 | 0 | -221.65 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1196.60 | 0 | -221.65 (-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 |
| 13 Apr | 1106.70 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 1106.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1097.95 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1112.95 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For One 97 Communications Ltd - strike price 1160 expiring on 30JUN2026
Delta for 1160 PE is -0.94
Historical price for 1160 PE is as follows
On 11 Jun PAYTM was trading at 1023.10. The strike last trading price was 140.85, which was 42.6 higher than the previous day. The implied volatity was 34.05, the open interest changed by 27 which increased total open position to 213
On 10 Jun PAYTM was trading at 1066.30. The strike last trading price was 98.55, which was -1.45 lower than the previous day. The implied volatity was 33.8, the open interest changed by -11 which decreased total open position to 185
On 9 Jun PAYTM was trading at 1072.00. The strike last trading price was 100, which was -3.2 lower than the previous day. The implied volatity was 31.67, the open interest changed by -2 which decreased total open position to 195
On 8 Jun PAYTM was trading at 1031.70. The strike last trading price was 103.2, which was 103.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 197
On 5 Jun PAYTM was trading at 1065.20. The strike last trading price was 103.2, which was 103.2 higher than the previous day. The implied volatity was 30.16, the open interest changed by 0 which decreased total open position to 197
On 4 Jun PAYTM was trading at 1058.50. The strike last trading price was 103.2, which was -6.8 lower than the previous day. The implied volatity was 30.16, the open interest changed by 0 which decreased total open position to 198
On 3 Jun PAYTM was trading at 1062.70. The strike last trading price was 110, which was 20.35 higher than the previous day. The implied volatity was 28.51, the open interest changed by 0 which decreased total open position to 198
On 2 Jun PAYTM was trading at 1070.90. The strike last trading price was 89.65, which was 23.7 higher than the previous day. The implied volatity was 27.76, the open interest changed by -9 which decreased total open position to 199
On 1 Jun PAYTM was trading at 1095.00. The strike last trading price was 65.95, which was 8.4 higher than the previous day. The implied volatity was 30.22, the open interest changed by 0 which decreased total open position to 209
On 29 May PAYTM was trading at 1118.80. The strike last trading price was 57.75, which was 3.15 higher than the previous day. The implied volatity was 27.75, the open interest changed by 0 which decreased total open position to 209
On 27 May PAYTM was trading at 1128.20. The strike last trading price was 53.85, which was -1.05 lower than the previous day. The implied volatity was 29.07, the open interest changed by 31 which increased total open position to 209
On 26 May PAYTM was trading at 1131.60. The strike last trading price was 52.3, which was -25.1 lower than the previous day. The implied volatity was 29.89, the open interest changed by 3 which increased total open position to 177
On 25 May PAYTM was trading at 1097.40. The strike last trading price was 75.5, which was 8.3 higher than the previous day. The implied volatity was 30.85, the open interest changed by 4 which increased total open position to 172
On 22 May PAYTM was trading at 1112.40. The strike last trading price was 67.2, which was 18.55 higher than the previous day. The implied volatity was 30.42, the open interest changed by 7 which increased total open position to 168
On 21 May PAYTM was trading at 1155.60. The strike last trading price was 48.25, which was -6.25 lower than the previous day. The implied volatity was 32.14, the open interest changed by 160 which increased total open position to 161
On 20 May PAYTM was trading at 1153.50. The strike last trading price was 54.5, which was -167.15 lower than the previous day. The implied volatity was 34.77, the open interest changed by 0 which decreased total open position to 0
On 19 May PAYTM was trading at 1121.40. 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 18 May PAYTM was trading at 1105.10. 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 15 May PAYTM was trading at 1131.20. The strike last trading price was 0, which was -221.65 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 -221.65 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 -221.65 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 -221.65 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 -221.65 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
On 13 Apr PAYTM was trading at 1106.70. The strike last trading price was -, which was - 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 1106.85. 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 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 8 Apr PAYTM was trading at 1112.95. 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
