Historical option data for PAYTM
22 Jun 2026 04:10 PM IST
| PAYTM 30-Jun-2026 (7d) 1260 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0
Theta: -0.28
Gamma: 0.00073
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 1089.30 | 0.7 | -0.3 (-30.00%) | 47.62 | 19 | -10 | 225 | |||||||||
| 19 Jun | 1090.10 | 1.2 | 0.2 (20.00%) | 41.33 | 7 | -1 | 235 | |||||||||
| 18 Jun | 1093.90 | 1.4 | 0.4 (40.00%) | 40.79 | 30 | -7 | 236 | |||||||||
| 17 Jun | 1120.10 | 1.3 | 0.3 (30.00%) | 35.17 | 25 | 0 | 246 | |||||||||
| 16 Jun | 1108.50 | 1.1 | -0.9 (-45.00%) | 34.81 | 27 | -1 | 245 | |||||||||
| 15 Jun | 1121.40 | 2.05 | 1.05 (105.00%) | 35.8 | 363 | -5 | 246 | |||||||||
| 12 Jun | 1073.90 | 1.2 | 0.2 (20.00%) | 37.72 | 49 | 12 | 252 | |||||||||
| 11 Jun | 1023.10 | 0.85 | -1.15 (-57.50%) | 43.83 | 123 | -10 | 239 | |||||||||
| 10 Jun | 1066.30 | 1.65 | -0.35 (-17.50%) | 38.91 | 502 | 31 | 250 | |||||||||
| 9 Jun | 1072.00 | 1.65 | 0.65 (65.00%) | 38.79 | 6 | -2 | 219 | |||||||||
| 8 Jun | 1031.70 | 1.3 | -0.7 (-35.00%) | 42.04 | 6 | -2 | 222 | |||||||||
| 5 Jun | 1065.20 | 2.4 | -0.6 (-20.00%) | 36.77 | 16 | -3 | 224 | |||||||||
| 4 Jun | 1058.50 | 2.85 | -1.15 (-28.75%) | 38.92 | 21 | -4 | 227 | |||||||||
| 3 Jun | 1062.70 | 3.4 | 0.4 (13.33%) | 39.86 | 53 | -19 | 232 | |||||||||
| 2 Jun | 1070.90 | 2.8 | -1.2 (-30.00%) | 35.74 | 102 | -29 | 250 | |||||||||
| 1 Jun | 1095.00 | 3.95 | -4.05 (-50.63%) | 34.57 | 69 | 0 | 280 | |||||||||
| 29 May | 1118.80 | 7.8 | -0.2 (-2.50%) | 34.61 | 112 | -8 | 278 | |||||||||
| 27 May | 1128.20 | 8.8 | -1.2 (-12.00%) | 32.4 | 343 | -28 | 287 | |||||||||
| 26 May | 1131.60 | 10.5 | 3.5 (50.00%) | 32.51 | 329 | 85 | 317 | |||||||||
| 25 May | 1097.40 | 7.7 | -2.3 (-23.00%) | 34.58 | 147 | 30 | 232 | |||||||||
| 22 May | 1112.40 | 10.3 | -6.7 (-39.41%) | 34.32 | 141 | 44 | 201 | |||||||||
| 21 May | 1155.60 | 16.65 | -2.35 (-12.37%) | 33.17 | 84 | 24 | 156 | |||||||||
| 20 May | 1153.50 | 18.05 | 5.05 (38.85%) | 33.63 | 78 | 2 | 132 | |||||||||
| 19 May | 1121.40 | 13.35 | -0.65 (-4.64%) | 35.06 | 5 | 1 | 131 | |||||||||
| 18 May | 1105.10 | 13.95 | -5.05 (-26.58%) | 37.58 | 5 | -1 | 130 | |||||||||
| 15 May | 1131.20 | 19 | -3 (-13.64%) | 36.42 | 12 | 2 | 123 | |||||||||
| 14 May | 1144.60 | 22.3 | -2.7 (-10.80%) | 34.64 | 102 | 39 | 123 | |||||||||
| 13 May | 1121.80 | 24.95 | -2.05 (-7.59%) | 0 | 4 | -3 | 84 | |||||||||
| 12 May | 1154.60 | 26.55 | -10.45 (-28.24%) | 0 | 16 | 5 | 78 | |||||||||
| 11 May | 1196.60 | 37.45 | -3.55 (-8.66%) | 0 | 2 | -2 | 73 | |||||||||
| 8 May | 1187.10 | 41.2 | 3.75 (10.01%) | 37.05 | 53 | 44 | 74 | |||||||||
| 7 May | 1197.40 | 37.45 | 12.9 (52.55%) | 32.11 | 30 | 0 | 0 | |||||||||
| 6 May | 1110.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For One 97 Communications Ltd - strike price 1260 expiring on 30JUN2026
Delta for 1260 CE is 0.02
Historical price for 1260 CE is as follows
On 22 Jun PAYTM was trading at 1089.30. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 47.62, the open interest changed by -10 which decreased total open position to 225
On 19 Jun PAYTM was trading at 1090.10. The strike last trading price was 1.2, which was 0.2 higher than the previous day. The implied volatity was 41.33, the open interest changed by -1 which decreased total open position to 235
On 18 Jun PAYTM was trading at 1093.90. The strike last trading price was 1.4, which was 0.4 higher than the previous day. The implied volatity was 40.79, the open interest changed by -7 which decreased total open position to 236
On 17 Jun PAYTM was trading at 1120.10. The strike last trading price was 1.3, which was 0.3 higher than the previous day. The implied volatity was 35.17, the open interest changed by 0 which decreased total open position to 246
On 16 Jun PAYTM was trading at 1108.50. The strike last trading price was 1.1, which was -0.9 lower than the previous day. The implied volatity was 34.81, the open interest changed by -1 which decreased total open position to 245
On 15 Jun PAYTM was trading at 1121.40. The strike last trading price was 2.05, which was 1.05 higher than the previous day. The implied volatity was 35.8, the open interest changed by -5 which decreased total open position to 246
On 12 Jun PAYTM was trading at 1073.90. The strike last trading price was 1.2, which was 0.2 higher than the previous day. The implied volatity was 37.72, the open interest changed by 12 which increased total open position to 252
On 11 Jun PAYTM was trading at 1023.10. The strike last trading price was 0.85, which was -1.15 lower than the previous day. The implied volatity was 43.83, the open interest changed by -10 which decreased total open position to 239
On 10 Jun PAYTM was trading at 1066.30. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was 38.91, the open interest changed by 31 which increased total open position to 250
On 9 Jun PAYTM was trading at 1072.00. The strike last trading price was 1.65, which was 0.65 higher than the previous day. The implied volatity was 38.79, the open interest changed by -2 which decreased total open position to 219
On 8 Jun PAYTM was trading at 1031.70. The strike last trading price was 1.3, which was -0.7 lower than the previous day. The implied volatity was 42.04, the open interest changed by -2 which decreased total open position to 222
On 5 Jun PAYTM was trading at 1065.20. The strike last trading price was 2.4, which was -0.6 lower than the previous day. The implied volatity was 36.77, the open interest changed by -3 which decreased total open position to 224
On 4 Jun PAYTM was trading at 1058.50. The strike last trading price was 2.85, which was -1.15 lower than the previous day. The implied volatity was 38.92, the open interest changed by -4 which decreased total open position to 227
On 3 Jun PAYTM was trading at 1062.70. The strike last trading price was 3.4, which was 0.4 higher than the previous day. The implied volatity was 39.86, the open interest changed by -19 which decreased total open position to 232
On 2 Jun PAYTM was trading at 1070.90. The strike last trading price was 2.8, which was -1.2 lower than the previous day. The implied volatity was 35.74, the open interest changed by -29 which decreased total open position to 250
On 1 Jun PAYTM was trading at 1095.00. The strike last trading price was 3.95, which was -4.05 lower than the previous day. The implied volatity was 34.57, the open interest changed by 0 which decreased total open position to 280
On 29 May PAYTM was trading at 1118.80. The strike last trading price was 7.8, which was -0.2 lower than the previous day. The implied volatity was 34.61, the open interest changed by -8 which decreased total open position to 278
On 27 May PAYTM was trading at 1128.20. The strike last trading price was 8.8, which was -1.2 lower than the previous day. The implied volatity was 32.4, the open interest changed by -28 which decreased total open position to 287
On 26 May PAYTM was trading at 1131.60. The strike last trading price was 10.5, which was 3.5 higher than the previous day. The implied volatity was 32.51, the open interest changed by 85 which increased total open position to 317
On 25 May PAYTM was trading at 1097.40. The strike last trading price was 7.7, which was -2.3 lower than the previous day. The implied volatity was 34.58, the open interest changed by 30 which increased total open position to 232
On 22 May PAYTM was trading at 1112.40. The strike last trading price was 10.3, which was -6.7 lower than the previous day. The implied volatity was 34.32, the open interest changed by 44 which increased total open position to 201
On 21 May PAYTM was trading at 1155.60. The strike last trading price was 16.65, which was -2.35 lower than the previous day. The implied volatity was 33.17, the open interest changed by 24 which increased total open position to 156
On 20 May PAYTM was trading at 1153.50. The strike last trading price was 18.05, which was 5.05 higher than the previous day. The implied volatity was 33.63, the open interest changed by 2 which increased total open position to 132
On 19 May PAYTM was trading at 1121.40. The strike last trading price was 13.35, which was -0.65 lower than the previous day. The implied volatity was 35.06, the open interest changed by 1 which increased total open position to 131
On 18 May PAYTM was trading at 1105.10. The strike last trading price was 13.95, which was -5.05 lower than the previous day. The implied volatity was 37.58, the open interest changed by -1 which decreased total open position to 130
On 15 May PAYTM was trading at 1131.20. The strike last trading price was 19, which was -3 lower than the previous day. The implied volatity was 36.42, the open interest changed by 2 which increased total open position to 123
On 14 May PAYTM was trading at 1144.60. The strike last trading price was 22.3, which was -2.7 lower than the previous day. The implied volatity was 34.64, the open interest changed by 39 which increased total open position to 123
On 13 May PAYTM was trading at 1121.80. The strike last trading price was 24.95, which was -2.05 lower than the previous day. The implied volatity was 0, the open interest changed by -3 which decreased total open position to 84
On 12 May PAYTM was trading at 1154.60. The strike last trading price was 26.55, which was -10.45 lower than the previous day. The implied volatity was 0, the open interest changed by 5 which increased total open position to 78
On 11 May PAYTM was trading at 1196.60. The strike last trading price was 37.45, which was -3.55 lower than the previous day. The implied volatity was 0, the open interest changed by -2 which decreased total open position to 73
On 8 May PAYTM was trading at 1187.10. The strike last trading price was 41.2, which was 3.75 higher than the previous day. The implied volatity was 37.05, the open interest changed by 44 which increased total open position to 74
On 7 May PAYTM was trading at 1197.40. The strike last trading price was 37.45, which was 12.9 higher than the previous day. The implied volatity was 32.11, 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
| PAYTM 30-Jun-2026 (7d) 1260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 1089.30 | 137.5 | 137.5 | - | 3 | 0 | 20 |
| 19 Jun | 1090.10 | 137.5 | 137.5 | - | 3 | 0 | 20 |
| 18 Jun | 1093.90 | 137.5 | 137.5 (-25.68%) | 35.08 | 3 | 0 | 20 |
| 17 Jun | 1120.10 | 137.5 | -47.5 (-25.68%) | 35.08 | 3 | 0 | 20 |
| 16 Jun | 1108.50 | 185 | 185 | - | 1 | 0 | 20 |
| 15 Jun | 1121.40 | 185 | 185 (-15.14%) | 37.21 | 1 | 0 | 20 |
| 12 Jun | 1073.90 | 185 | -33 (-15.14%) | 37.21 | 1 | 0 | 21 |
| 11 Jun | 1023.10 | 218 | 43.15 (24.68%) | 43.44 | 1 | 0 | 21 |
| 10 Jun | 1066.30 | 174.85 | -23.15 (-11.69%) | 28.08 | 11 | 7 | 20 |
| 9 Jun | 1072.00 | 198 | 81.35 (69.74%) | 33.25 | 1 | -1 | 13 |
| 8 Jun | 1031.70 | 116.65 | 116.65 | - | 5 | 0 | 14 |
| 5 Jun | 1065.20 | 116.65 | 116.65 | - | 5 | 0 | 14 |
| 4 Jun | 1058.50 | 116.65 | 116.65 | - | 5 | 0 | 14 |
| 3 Jun | 1062.70 | 116.65 | 116.65 | - | 5 | 0 | 14 |
| 2 Jun | 1070.90 | 116.65 | 116.65 | - | 5 | 0 | 14 |
| 1 Jun | 1095.00 | 116.65 | 116.65 | - | 5 | 0 | 14 |
| 29 May | 1118.80 | 116.65 | 116.65 | - | 5 | 0 | 14 |
| 27 May | 1128.20 | 116.65 | -8.45 (-6.75%) | 28.45 | 5 | -4 | 14 |
| 26 May | 1131.60 | 125.1 | -16.9 (-11.90%) | 21.47 | 1 | 0 | 17 |
| 25 May | 1097.40 | 142 | -7.5 (-5.02%) | 38.85 | 8 | 0 | 9 |
| 22 May | 1112.40 | 149.5 | 54.6 (57.53%) | 33.73 | 2 | 1 | 8 |
| 21 May | 1155.60 | 94.9 | 94.9 | - | 3 | 0 | 7 |
| 20 May | 1153.50 | 94.9 | 94.9 | - | 3 | 0 | 7 |
| 19 May | 1121.40 | 94.9 | 94.9 | - | 3 | 0 | 7 |
| 18 May | 1105.10 | 94.9 | 94.9 (0.00%) | - | 3 | 0 | 7 |
| 15 May | 1131.20 | 94.9 | 0 (0.00%) | - | 0 | 0 | 7 |
| 14 May | 1144.60 | 94.9 | 0 (0.00%) | 0 | 0 | 0 | 7 |
| 13 May | 1121.80 | 94.9 | 0 (0.00%) | 0 | 0 | 0 | 7 |
| 12 May | 1154.60 | 94.9 | 0 (0.00%) | 0 | 0 | 0 | 7 |
| 11 May | 1196.60 | 94.9 | 0 (0.00%) | 0 | 0 | 0 | 7 |
| 8 May | 1187.10 | 94.9 | -56.1 (-37.15%) | 32.09 | 3 | 0 | 4 |
| 7 May | 1197.40 | 151 | -27.2 (-15.26%) | 30.29 | 0 | 0 | 4 |
| 6 May | 1110.60 | 151 | -152 (-50.17%) | 30.29 | 4 | 3 | 3 |
For One 97 Communications Ltd - strike price 1260 expiring on 30JUN2026
Delta for 1260 PE is -
Historical price for 1260 PE is as follows
On 22 Jun PAYTM was trading at 1089.30. The strike last trading price was 137.5, which was 137.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 19 Jun PAYTM was trading at 1090.10. The strike last trading price was 137.5, which was 137.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 18 Jun PAYTM was trading at 1093.90. The strike last trading price was 137.5, which was 137.5 higher than the previous day. The implied volatity was 35.08, the open interest changed by 0 which decreased total open position to 20
On 17 Jun PAYTM was trading at 1120.10. The strike last trading price was 137.5, which was -47.5 lower than the previous day. The implied volatity was 35.08, the open interest changed by 0 which decreased total open position to 20
On 16 Jun PAYTM was trading at 1108.50. The strike last trading price was 185, which was 185 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 15 Jun PAYTM was trading at 1121.40. The strike last trading price was 185, which was 185 higher than the previous day. The implied volatity was 37.21, the open interest changed by 0 which decreased total open position to 20
On 12 Jun PAYTM was trading at 1073.90. The strike last trading price was 185, which was -33 lower than the previous day. The implied volatity was 37.21, the open interest changed by 0 which decreased total open position to 21
On 11 Jun PAYTM was trading at 1023.10. The strike last trading price was 218, which was 43.15 higher than the previous day. The implied volatity was 43.44, the open interest changed by 0 which decreased total open position to 21
On 10 Jun PAYTM was trading at 1066.30. The strike last trading price was 174.85, which was -23.15 lower than the previous day. The implied volatity was 28.08, the open interest changed by 7 which increased total open position to 20
On 9 Jun PAYTM was trading at 1072.00. The strike last trading price was 198, which was 81.35 higher than the previous day. The implied volatity was 33.25, the open interest changed by -1 which decreased total open position to 13
On 8 Jun PAYTM was trading at 1031.70. The strike last trading price was 116.65, which was 116.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 5 Jun PAYTM was trading at 1065.20. The strike last trading price was 116.65, which was 116.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 4 Jun PAYTM was trading at 1058.50. The strike last trading price was 116.65, which was 116.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 3 Jun PAYTM was trading at 1062.70. The strike last trading price was 116.65, which was 116.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 2 Jun PAYTM was trading at 1070.90. The strike last trading price was 116.65, which was 116.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 1 Jun PAYTM was trading at 1095.00. The strike last trading price was 116.65, which was 116.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 29 May PAYTM was trading at 1118.80. The strike last trading price was 116.65, which was 116.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 27 May PAYTM was trading at 1128.20. The strike last trading price was 116.65, which was -8.45 lower than the previous day. The implied volatity was 28.45, the open interest changed by -4 which decreased total open position to 14
On 26 May PAYTM was trading at 1131.60. The strike last trading price was 125.1, which was -16.9 lower than the previous day. The implied volatity was 21.47, the open interest changed by 0 which decreased total open position to 17
On 25 May PAYTM was trading at 1097.40. The strike last trading price was 142, which was -7.5 lower than the previous day. The implied volatity was 38.85, the open interest changed by 0 which decreased total open position to 9
On 22 May PAYTM was trading at 1112.40. The strike last trading price was 149.5, which was 54.6 higher than the previous day. The implied volatity was 33.73, the open interest changed by 1 which increased total open position to 8
On 21 May PAYTM was trading at 1155.60. The strike last trading price was 94.9, which was 94.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 20 May PAYTM was trading at 1153.50. The strike last trading price was 94.9, which was 94.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 19 May PAYTM was trading at 1121.40. The strike last trading price was 94.9, which was 94.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 18 May PAYTM was trading at 1105.10. The strike last trading price was 94.9, which was 94.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 15 May PAYTM was trading at 1131.20. The strike last trading price was 94.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 14 May PAYTM was trading at 1144.60. The strike last trading price was 94.9, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 7
On 13 May PAYTM was trading at 1121.80. The strike last trading price was 94.9, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 7
On 12 May PAYTM was trading at 1154.60. The strike last trading price was 94.9, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 7
On 11 May PAYTM was trading at 1196.60. The strike last trading price was 94.9, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 7
On 8 May PAYTM was trading at 1187.10. The strike last trading price was 94.9, which was -56.1 lower than the previous day. The implied volatity was 32.09, the open interest changed by 0 which decreased total open position to 4
On 7 May PAYTM was trading at 1197.40. The strike last trading price was 151, which was -27.2 lower than the previous day. The implied volatity was 30.29, the open interest changed by 0 which decreased total open position to 4
On 6 May PAYTM was trading at 1110.60. The strike last trading price was 151, which was -152 lower than the previous day. The implied volatity was 30.29, the open interest changed by 3 which increased total open position to 3
