Historical option data for PAYTM
22 Jun 2026 04:10 PM IST
| PAYTM 30-Jun-2026 (7d) 1170 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.1
Vega: 0
Theta: -0.68
Gamma: 0.00304
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 1089.30 | 2.9 | -2.1 (-42.00%) | 36.16 | 67 | -21 | 364 | |||||||||
| 19 Jun | 1090.10 | 5.05 | 0.05 (1.00%) | 35.62 | 114 | -9 | 385 | |||||||||
| 18 Jun | 1093.90 | 5.15 | -4.85 (-48.50%) | 33.83 | 734 | -53 | 395 | |||||||||
| 17 Jun | 1120.10 | 10.05 | 2.05 (25.63%) | 32.32 | 328 | -38 | 448 | |||||||||
| 16 Jun | 1108.50 | 8.25 | -4.75 (-36.54%) | 31.96 | 470 | 113 | 486 | |||||||||
| 15 Jun | 1121.40 | 12.95 | 7.95 (159.00%) | 33.2 | 1,319 | 139 | 360 | |||||||||
| 12 Jun | 1073.90 | 4.75 | 2.75 (137.50%) | 31.8 | 175 | -37 | 221 | |||||||||
| 11 Jun | 1023.10 | 2.35 | -3.65 (-60.83%) | 36.4 | 194 | -7 | 257 | |||||||||
| 10 Jun | 1066.30 | 6.5 | -1.5 (-18.75%) | 34.43 | 788 | 81 | 264 | |||||||||
| 9 Jun | 1072.00 | 8.05 | 3.05 (61.00%) | 34.91 | 82 | 32 | 184 | |||||||||
| 8 Jun | 1031.70 | 4.6 | -4.4 (-48.89%) | 38.71 | 40 | 4 | 152 | |||||||||
| 5 Jun | 1065.20 | 9 | -1 (-10.00%) | 35 | 74 | -2 | 151 | |||||||||
| 4 Jun | 1058.50 | 9.9 | -1.1 (-10.00%) | 37.32 | 30 | 5 | 153 | |||||||||
| 3 Jun | 1062.70 | 11.35 | -0.65 (-5.42%) | 37.49 | 55 | 11 | 148 | |||||||||
| 2 Jun | 1070.90 | 11.9 | -5.1 (-30.00%) | 34.77 | 69 | 13 | 138 | |||||||||
| 1 Jun | 1095.00 | 17 | -11 (-39.29%) | 33.86 | 133 | 17 | 125 | |||||||||
| 29 May | 1118.80 | 25.85 | -4.15 (-13.83%) | 33.47 | 123 | 11 | 106 | |||||||||
| 27 May | 1128.20 | 30.3 | -2.7 (-8.18%) | 32.87 | 249 | 57 | 100 | |||||||||
| 26 May | 1131.60 | 33.7 | 8.7 (34.80%) | 32.68 | 185 | 27 | 43 | |||||||||
| 25 May | 1097.40 | 25.25 | -5.75 (-18.55%) | 34.67 | 4 | 3 | 16 | |||||||||
| 22 May | 1112.40 | 30.8 | -18.2 (-37.14%) | 34.49 | 8 | 2 | 14 | |||||||||
| 21 May | 1155.60 | 48.55 | 4.55 (10.34%) | 33.69 | 11 | 9 | 10 | |||||||||
| 20 May | 1153.50 | 43.5 | -40.5 (-48.21%) | 31.56 | 1 | 1 | 1 | |||||||||
| 18 May | 1105.10 | 0 | -84 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1131.20 | 0 | -84 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1144.60 | 0 | -84 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1121.80 | 0 | -84 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1154.60 | 0 | -84 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1196.60 | 0 | -84 (-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 1170 expiring on 30JUN2026
Delta for 1170 CE is 0.1
Historical price for 1170 CE is as follows
On 22 Jun PAYTM was trading at 1089.30. The strike last trading price was 2.9, which was -2.1 lower than the previous day. The implied volatity was 36.16, the open interest changed by -21 which decreased total open position to 364
On 19 Jun PAYTM was trading at 1090.10. The strike last trading price was 5.05, which was 0.05 higher than the previous day. The implied volatity was 35.62, the open interest changed by -9 which decreased total open position to 385
On 18 Jun PAYTM was trading at 1093.90. The strike last trading price was 5.15, which was -4.85 lower than the previous day. The implied volatity was 33.83, the open interest changed by -53 which decreased total open position to 395
On 17 Jun PAYTM was trading at 1120.10. The strike last trading price was 10.05, which was 2.05 higher than the previous day. The implied volatity was 32.32, the open interest changed by -38 which decreased total open position to 448
On 16 Jun PAYTM was trading at 1108.50. The strike last trading price was 8.25, which was -4.75 lower than the previous day. The implied volatity was 31.96, the open interest changed by 113 which increased total open position to 486
On 15 Jun PAYTM was trading at 1121.40. The strike last trading price was 12.95, which was 7.95 higher than the previous day. The implied volatity was 33.2, the open interest changed by 139 which increased total open position to 360
On 12 Jun PAYTM was trading at 1073.90. The strike last trading price was 4.75, which was 2.75 higher than the previous day. The implied volatity was 31.8, the open interest changed by -37 which decreased total open position to 221
On 11 Jun PAYTM was trading at 1023.10. The strike last trading price was 2.35, which was -3.65 lower than the previous day. The implied volatity was 36.4, the open interest changed by -7 which decreased total open position to 257
On 10 Jun PAYTM was trading at 1066.30. The strike last trading price was 6.5, which was -1.5 lower than the previous day. The implied volatity was 34.43, the open interest changed by 81 which increased total open position to 264
On 9 Jun PAYTM was trading at 1072.00. The strike last trading price was 8.05, which was 3.05 higher than the previous day. The implied volatity was 34.91, the open interest changed by 32 which increased total open position to 184
On 8 Jun PAYTM was trading at 1031.70. The strike last trading price was 4.6, which was -4.4 lower than the previous day. The implied volatity was 38.71, the open interest changed by 4 which increased total open position to 152
On 5 Jun PAYTM was trading at 1065.20. The strike last trading price was 9, which was -1 lower than the previous day. The implied volatity was 35, the open interest changed by -2 which decreased total open position to 151
On 4 Jun PAYTM was trading at 1058.50. The strike last trading price was 9.9, which was -1.1 lower than the previous day. The implied volatity was 37.32, the open interest changed by 5 which increased total open position to 153
On 3 Jun PAYTM was trading at 1062.70. The strike last trading price was 11.35, which was -0.65 lower than the previous day. The implied volatity was 37.49, the open interest changed by 11 which increased total open position to 148
On 2 Jun PAYTM was trading at 1070.90. The strike last trading price was 11.9, which was -5.1 lower than the previous day. The implied volatity was 34.77, the open interest changed by 13 which increased total open position to 138
On 1 Jun PAYTM was trading at 1095.00. The strike last trading price was 17, which was -11 lower than the previous day. The implied volatity was 33.86, the open interest changed by 17 which increased total open position to 125
On 29 May PAYTM was trading at 1118.80. The strike last trading price was 25.85, which was -4.15 lower than the previous day. The implied volatity was 33.47, the open interest changed by 11 which increased total open position to 106
On 27 May PAYTM was trading at 1128.20. The strike last trading price was 30.3, which was -2.7 lower than the previous day. The implied volatity was 32.87, the open interest changed by 57 which increased total open position to 100
On 26 May PAYTM was trading at 1131.60. The strike last trading price was 33.7, which was 8.7 higher than the previous day. The implied volatity was 32.68, the open interest changed by 27 which increased total open position to 43
On 25 May PAYTM was trading at 1097.40. The strike last trading price was 25.25, which was -5.75 lower than the previous day. The implied volatity was 34.67, the open interest changed by 3 which increased total open position to 16
On 22 May PAYTM was trading at 1112.40. The strike last trading price was 30.8, which was -18.2 lower than the previous day. The implied volatity was 34.49, the open interest changed by 2 which increased total open position to 14
On 21 May PAYTM was trading at 1155.60. The strike last trading price was 48.55, which was 4.55 higher than the previous day. The implied volatity was 33.69, the open interest changed by 9 which increased total open position to 10
On 20 May PAYTM was trading at 1153.50. The strike last trading price was 43.5, which was -40.5 lower than the previous day. The implied volatity was 31.56, the open interest changed by 1 which increased total open position to 1
On 18 May PAYTM was trading at 1105.10. The strike last trading price was 0, which was -84 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 -84 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 -84 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 -84 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 -84 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 -84 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 (7d) 1170 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0
Theta: -0.09
Gamma: 0.00234
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 1089.30 | 77.25 | 77.25 (4.27%) | 25.75 | 60 | 0 | 64 |
| 19 Jun | 1090.10 | 77.25 | 77.25 (33.54%) | 29.96 | 60 | 0 | 64 |
| 18 Jun | 1093.90 | 77.25 | 19.4 (33.54%) | 29.96 | 60 | 2 | 65 |
| 17 Jun | 1120.10 | 57.85 | 57.85 | - | 115 | 0 | 63 |
| 16 Jun | 1108.50 | 57.85 | 57.85 (-40.97%) | 33.38 | 115 | 0 | 63 |
| 15 Jun | 1121.40 | 57.85 | -40.15 (-40.97%) | 33.38 | 115 | -2 | 61 |
| 12 Jun | 1073.90 | 99.9 | -35.8 (-26.38%) | 33.68 | 3 | 0 | 62 |
| 11 Jun | 1023.10 | 135.7 | 75.05 (123.74%) | 33.86 | 66 | -17 | 60 |
| 10 Jun | 1066.30 | 60.65 | 60.65 | - | 73 | 0 | 77 |
| 9 Jun | 1072.00 | 60.65 | 60.65 | - | 73 | 0 | 77 |
| 8 Jun | 1031.70 | 60.65 | 60.65 | - | 73 | 0 | 77 |
| 5 Jun | 1065.20 | 60.65 | 60.65 | - | 73 | 0 | 77 |
| 4 Jun | 1058.50 | 60.65 | 60.65 | - | 73 | 0 | 77 |
| 3 Jun | 1062.70 | 60.65 | 60.65 | - | 73 | 0 | 77 |
| 2 Jun | 1070.90 | 60.65 | 60.65 | - | 73 | 0 | 77 |
| 1 Jun | 1095.00 | 60.65 | 60.65 | - | 73 | 0 | 77 |
| 29 May | 1118.80 | 60.65 | 60.65 | - | 73 | 0 | 77 |
| 27 May | 1128.20 | 60.65 | -23.6 (-28.01%) | 29.33 | 73 | 2 | 38 |
| 26 May | 1131.60 | 84.25 | 84.25 | - | 1 | 0 | 36 |
| 25 May | 1097.40 | 84.25 | 84.25 (56.45%) | 37.85 | 1 | 0 | 36 |
| 22 May | 1112.40 | 84.25 | 30.4 (56.45%) | 37.85 | 1 | 0 | 36 |
| 21 May | 1155.60 | 54.55 | -58.5 (-51.75%) | 31.19 | 39 | 34 | 34 |
| 20 May | 1153.50 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 1105.10 | 0 | -113.05 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1131.20 | 0 | -113.05 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1144.60 | 0 | -113.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1121.80 | 0 | -113.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1154.60 | 0 | -113.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1196.60 | 0 | -113.05 (-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 1170 expiring on 30JUN2026
Delta for 1170 PE is -0.95
Historical price for 1170 PE is as follows
On 22 Jun PAYTM was trading at 1089.30. The strike last trading price was 77.25, which was 77.25 higher than the previous day. The implied volatity was 25.75, the open interest changed by 0 which decreased total open position to 64
On 19 Jun PAYTM was trading at 1090.10. The strike last trading price was 77.25, which was 77.25 higher than the previous day. The implied volatity was 29.96, the open interest changed by 0 which decreased total open position to 64
On 18 Jun PAYTM was trading at 1093.90. The strike last trading price was 77.25, which was 19.4 higher than the previous day. The implied volatity was 29.96, the open interest changed by 2 which increased total open position to 65
On 17 Jun PAYTM was trading at 1120.10. The strike last trading price was 57.85, which was 57.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 16 Jun PAYTM was trading at 1108.50. The strike last trading price was 57.85, which was 57.85 higher than the previous day. The implied volatity was 33.38, the open interest changed by 0 which decreased total open position to 63
On 15 Jun PAYTM was trading at 1121.40. The strike last trading price was 57.85, which was -40.15 lower than the previous day. The implied volatity was 33.38, the open interest changed by -2 which decreased total open position to 61
On 12 Jun PAYTM was trading at 1073.90. The strike last trading price was 99.9, which was -35.8 lower than the previous day. The implied volatity was 33.68, the open interest changed by 0 which decreased total open position to 62
On 11 Jun PAYTM was trading at 1023.10. The strike last trading price was 135.7, which was 75.05 higher than the previous day. The implied volatity was 33.86, the open interest changed by -17 which decreased total open position to 60
On 10 Jun PAYTM was trading at 1066.30. The strike last trading price was 60.65, which was 60.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77
On 9 Jun PAYTM was trading at 1072.00. The strike last trading price was 60.65, which was 60.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77
On 8 Jun PAYTM was trading at 1031.70. The strike last trading price was 60.65, which was 60.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77
On 5 Jun PAYTM was trading at 1065.20. The strike last trading price was 60.65, which was 60.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77
On 4 Jun PAYTM was trading at 1058.50. The strike last trading price was 60.65, which was 60.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77
On 3 Jun PAYTM was trading at 1062.70. The strike last trading price was 60.65, which was 60.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77
On 2 Jun PAYTM was trading at 1070.90. The strike last trading price was 60.65, which was 60.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77
On 1 Jun PAYTM was trading at 1095.00. The strike last trading price was 60.65, which was 60.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77
On 29 May PAYTM was trading at 1118.80. The strike last trading price was 60.65, which was 60.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77
On 27 May PAYTM was trading at 1128.20. The strike last trading price was 60.65, which was -23.6 lower than the previous day. The implied volatity was 29.33, the open interest changed by 2 which increased total open position to 38
On 26 May PAYTM was trading at 1131.60. The strike last trading price was 84.25, which was 84.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 25 May PAYTM was trading at 1097.40. The strike last trading price was 84.25, which was 84.25 higher than the previous day. The implied volatity was 37.85, the open interest changed by 0 which decreased total open position to 36
On 22 May PAYTM was trading at 1112.40. The strike last trading price was 84.25, which was 30.4 higher than the previous day. The implied volatity was 37.85, the open interest changed by 0 which decreased total open position to 36
On 21 May PAYTM was trading at 1155.60. The strike last trading price was 54.55, which was -58.5 lower than the previous day. The implied volatity was 31.19, the open interest changed by 34 which increased total open position to 34
On 20 May PAYTM was trading at 1153.50. 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 -113.05 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 -113.05 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 -113.05 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 -113.05 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 -113.05 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 -113.05 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
