PAYTM
One 97 Communications Ltd
Historical option data for PAYTM
10 Mar 2026 04:13 PM IST
| PAYTM 30-MAR-2026 1300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.16
Theta: -0.2
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 10 Mar | 1040.60 | 1.25 | -0.25 | 47.12 | 73 | -11 | 1,354 | |||||||||
| 9 Mar | 1038.70 | 1.5 | -0.1 | 47.82 | 140 | -29 | 1,363 | |||||||||
| 6 Mar | 1038.30 | 1.65 | 0.05 | 45.4 | 80 | 28 | 1,391 | |||||||||
| 5 Mar | 1052.90 | 1.7 | -0.2 | 43.21 | 390 | 70 | 1,363 | |||||||||
| 4 Mar | 1045.50 | 1.75 | -0.8 | 43.38 | 160 | 4 | 1,294 | |||||||||
| 2 Mar | 1059.40 | 2.4 | -1.35 | 41.59 | 365 | 74 | 1,286 | |||||||||
| 27 Feb | 1098.30 | 3.8 | -1.7 | 36.77 | 601 | 79 | 1,212 | |||||||||
| 26 Feb | 1122.80 | 5.35 | -1.55 | 35.01 | 664 | 65 | 1,132 | |||||||||
| 25 Feb | 1133.20 | 6.9 | -0.85 | 34.64 | 1,241 | 230 | 1,067 | |||||||||
| 24 Feb | 1131.70 | 7.9 | -5.25 | 35.52 | 1,119 | 119 | 839 | |||||||||
| 23 Feb | 1173.70 | 13 | 2.25 | 33.53 | 856 | 80 | 717 | |||||||||
| 20 Feb | 1153.30 | 11.15 | -1.3 | 34.91 | 658 | 81 | 638 | |||||||||
| 19 Feb | 1145.60 | 12.2 | -11.85 | 36.41 | 864 | 180 | 556 | |||||||||
| 18 Feb | 1199.60 | 24 | 4.5 | 34.71 | 707 | 103 | 375 | |||||||||
| 17 Feb | 1169.30 | 19.7 | 7.95 | 36.81 | 364 | 38 | 263 | |||||||||
| 16 Feb | 1123.10 | 11.75 | 0.45 | 38.13 | 167 | 65 | 227 | |||||||||
| 13 Feb | 1126.30 | 11 | -2.85 | 35.76 | 134 | 39 | 168 | |||||||||
| 12 Feb | 1148.70 | 13.55 | -3.45 | 33.87 | 61 | 8 | 123 | |||||||||
| 11 Feb | 1160.00 | 17 | -1.35 | 34.52 | 36 | 7 | 113 | |||||||||
| 10 Feb | 1161.30 | 17.85 | -2.3 | 34.75 | 119 | 45 | 106 | |||||||||
| 9 Feb | 1179.90 | 20 | -0.75 | 32.21 | 14 | -4 | 60 | |||||||||
| 6 Feb | 1187.40 | 20.75 | -8.85 | 30.06 | 47 | -6 | 65 | |||||||||
| 5 Feb | 1211.70 | 29.8 | 0.4 | 30.01 | 8 | 0 | 73 | |||||||||
| 4 Feb | 1206.50 | 29.4 | 2.7 | 31.21 | 22 | -1 | 74 | |||||||||
| 3 Feb | 1198.10 | 26.7 | 5.75 | 32.04 | 51 | 19 | 74 | |||||||||
| 2 Feb | 1171.40 | 21 | 0.05 | 31.5 | 64 | 18 | 54 | |||||||||
| 1 Feb | 1158.80 | 20.95 | -27.25 | 32.3 | 46 | 35 | 35 | |||||||||
For One 97 Communications Ltd - strike price 1300 expiring on 30MAR2026
Delta for 1300 CE is 0.03
Historical price for 1300 CE is as follows
On 10 Mar PAYTM was trading at 1040.60. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 47.12, the open interest changed by -11 which decreased total open position to 1354
On 9 Mar PAYTM was trading at 1038.70. The strike last trading price was 1.5, which was -0.1 lower than the previous day. The implied volatity was 47.82, the open interest changed by -29 which decreased total open position to 1363
On 6 Mar PAYTM was trading at 1038.30. The strike last trading price was 1.65, which was 0.05 higher than the previous day. The implied volatity was 45.4, the open interest changed by 28 which increased total open position to 1391
On 5 Mar PAYTM was trading at 1052.90. The strike last trading price was 1.7, which was -0.2 lower than the previous day. The implied volatity was 43.21, the open interest changed by 70 which increased total open position to 1363
On 4 Mar PAYTM was trading at 1045.50. The strike last trading price was 1.75, which was -0.8 lower than the previous day. The implied volatity was 43.38, the open interest changed by 4 which increased total open position to 1294
On 2 Mar PAYTM was trading at 1059.40. The strike last trading price was 2.4, which was -1.35 lower than the previous day. The implied volatity was 41.59, the open interest changed by 74 which increased total open position to 1286
On 27 Feb PAYTM was trading at 1098.30. The strike last trading price was 3.8, which was -1.7 lower than the previous day. The implied volatity was 36.77, the open interest changed by 79 which increased total open position to 1212
On 26 Feb PAYTM was trading at 1122.80. The strike last trading price was 5.35, which was -1.55 lower than the previous day. The implied volatity was 35.01, the open interest changed by 65 which increased total open position to 1132
On 25 Feb PAYTM was trading at 1133.20. The strike last trading price was 6.9, which was -0.85 lower than the previous day. The implied volatity was 34.64, the open interest changed by 230 which increased total open position to 1067
On 24 Feb PAYTM was trading at 1131.70. The strike last trading price was 7.9, which was -5.25 lower than the previous day. The implied volatity was 35.52, the open interest changed by 119 which increased total open position to 839
On 23 Feb PAYTM was trading at 1173.70. The strike last trading price was 13, which was 2.25 higher than the previous day. The implied volatity was 33.53, the open interest changed by 80 which increased total open position to 717
On 20 Feb PAYTM was trading at 1153.30. The strike last trading price was 11.15, which was -1.3 lower than the previous day. The implied volatity was 34.91, the open interest changed by 81 which increased total open position to 638
On 19 Feb PAYTM was trading at 1145.60. The strike last trading price was 12.2, which was -11.85 lower than the previous day. The implied volatity was 36.41, the open interest changed by 180 which increased total open position to 556
On 18 Feb PAYTM was trading at 1199.60. The strike last trading price was 24, which was 4.5 higher than the previous day. The implied volatity was 34.71, the open interest changed by 103 which increased total open position to 375
On 17 Feb PAYTM was trading at 1169.30. The strike last trading price was 19.7, which was 7.95 higher than the previous day. The implied volatity was 36.81, the open interest changed by 38 which increased total open position to 263
On 16 Feb PAYTM was trading at 1123.10. The strike last trading price was 11.75, which was 0.45 higher than the previous day. The implied volatity was 38.13, the open interest changed by 65 which increased total open position to 227
On 13 Feb PAYTM was trading at 1126.30. The strike last trading price was 11, which was -2.85 lower than the previous day. The implied volatity was 35.76, the open interest changed by 39 which increased total open position to 168
On 12 Feb PAYTM was trading at 1148.70. The strike last trading price was 13.55, which was -3.45 lower than the previous day. The implied volatity was 33.87, the open interest changed by 8 which increased total open position to 123
On 11 Feb PAYTM was trading at 1160.00. The strike last trading price was 17, which was -1.35 lower than the previous day. The implied volatity was 34.52, the open interest changed by 7 which increased total open position to 113
On 10 Feb PAYTM was trading at 1161.30. The strike last trading price was 17.85, which was -2.3 lower than the previous day. The implied volatity was 34.75, the open interest changed by 45 which increased total open position to 106
On 9 Feb PAYTM was trading at 1179.90. The strike last trading price was 20, which was -0.75 lower than the previous day. The implied volatity was 32.21, the open interest changed by -4 which decreased total open position to 60
On 6 Feb PAYTM was trading at 1187.40. The strike last trading price was 20.75, which was -8.85 lower than the previous day. The implied volatity was 30.06, the open interest changed by -6 which decreased total open position to 65
On 5 Feb PAYTM was trading at 1211.70. The strike last trading price was 29.8, which was 0.4 higher than the previous day. The implied volatity was 30.01, the open interest changed by 0 which decreased total open position to 73
On 4 Feb PAYTM was trading at 1206.50. The strike last trading price was 29.4, which was 2.7 higher than the previous day. The implied volatity was 31.21, the open interest changed by -1 which decreased total open position to 74
On 3 Feb PAYTM was trading at 1198.10. The strike last trading price was 26.7, which was 5.75 higher than the previous day. The implied volatity was 32.04, the open interest changed by 19 which increased total open position to 74
On 2 Feb PAYTM was trading at 1171.40. The strike last trading price was 21, which was 0.05 higher than the previous day. The implied volatity was 31.5, the open interest changed by 18 which increased total open position to 54
On 1 Feb PAYTM was trading at 1158.80. The strike last trading price was 20.95, which was -27.25 lower than the previous day. The implied volatity was 32.3, the open interest changed by 35 which increased total open position to 35
| PAYTM 30MAR2026 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.96
Vega: 0.21
Theta: 0.08
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Mar | 1040.60 | 249 | -11 | 49.72 | 1 | 0 | 260 |
| 9 Mar | 1038.70 | 260 | 1.6 | 62.81 | 2 | -1 | 261 |
| 6 Mar | 1038.30 | 258.4 | 63.25 | - | 0 | 0 | 262 |
| 5 Mar | 1052.90 | 258.4 | 63.25 | - | 17 | 0 | 0 |
| 4 Mar | 1045.50 | 258.4 | 63.25 | - | 17 | 0 | 262 |
| 2 Mar | 1059.40 | 258.4 | 63.25 | 81.48 | 17 | 0 | 262 |
| 27 Feb | 1098.30 | 195.15 | 20 | 38.54 | 29 | 0 | 263 |
| 26 Feb | 1122.80 | 176.85 | 4.5 | 43.37 | 20 | 2 | 263 |
| 25 Feb | 1133.20 | 172.35 | 3.05 | 49.3 | 46 | 1 | 260 |
| 24 Feb | 1131.70 | 164.8 | 31.45 | 40.63 | 242 | 219 | 261 |
| 23 Feb | 1173.70 | 133.35 | -13.15 | 38.34 | 9 | 7 | 41 |
| 20 Feb | 1153.30 | 146.5 | -6.5 | 31.31 | 17 | 13 | 32 |
| 19 Feb | 1145.60 | 153 | 35 | 33.85 | 6 | 3 | 19 |
| 18 Feb | 1199.60 | 118 | -34 | 40.53 | 13 | 11 | 15 |
| 17 Feb | 1169.30 | 152 | -2.5 | 50.43 | 1 | 0 | 3 |
| 16 Feb | 1123.10 | 154.5 | 13.5 | - | 0 | 0 | 3 |
| 13 Feb | 1126.30 | 154.5 | 13.5 | - | 0 | 0 | 3 |
| 12 Feb | 1148.70 | 154.5 | 13.5 | 36.96 | 1 | 0 | 2 |
| 11 Feb | 1160.00 | 141 | -48.8 | - | 0 | 0 | 2 |
| 10 Feb | 1161.30 | 141 | -48.8 | 32.67 | 2 | 1 | 1 |
| 9 Feb | 1179.90 | 189.8 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1187.40 | 189.8 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1211.70 | 189.8 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1206.50 | 189.8 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1198.10 | 189.8 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 1171.40 | 189.8 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1158.80 | 189.8 | 0 | - | 0 | 0 | 0 |
For One 97 Communications Ltd - strike price 1300 expiring on 30MAR2026
Delta for 1300 PE is -0.96
Historical price for 1300 PE is as follows
On 10 Mar PAYTM was trading at 1040.60. The strike last trading price was 249, which was -11 lower than the previous day. The implied volatity was 49.72, the open interest changed by 0 which decreased total open position to 260
On 9 Mar PAYTM was trading at 1038.70. The strike last trading price was 260, which was 1.6 higher than the previous day. The implied volatity was 62.81, the open interest changed by -1 which decreased total open position to 261
On 6 Mar PAYTM was trading at 1038.30. The strike last trading price was 258.4, which was 63.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 262
On 5 Mar PAYTM was trading at 1052.90. The strike last trading price was 258.4, which was 63.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar PAYTM was trading at 1045.50. The strike last trading price was 258.4, which was 63.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 262
On 2 Mar PAYTM was trading at 1059.40. The strike last trading price was 258.4, which was 63.25 higher than the previous day. The implied volatity was 81.48, the open interest changed by 0 which decreased total open position to 262
On 27 Feb PAYTM was trading at 1098.30. The strike last trading price was 195.15, which was 20 higher than the previous day. The implied volatity was 38.54, the open interest changed by 0 which decreased total open position to 263
On 26 Feb PAYTM was trading at 1122.80. The strike last trading price was 176.85, which was 4.5 higher than the previous day. The implied volatity was 43.37, the open interest changed by 2 which increased total open position to 263
On 25 Feb PAYTM was trading at 1133.20. The strike last trading price was 172.35, which was 3.05 higher than the previous day. The implied volatity was 49.3, the open interest changed by 1 which increased total open position to 260
On 24 Feb PAYTM was trading at 1131.70. The strike last trading price was 164.8, which was 31.45 higher than the previous day. The implied volatity was 40.63, the open interest changed by 219 which increased total open position to 261
On 23 Feb PAYTM was trading at 1173.70. The strike last trading price was 133.35, which was -13.15 lower than the previous day. The implied volatity was 38.34, the open interest changed by 7 which increased total open position to 41
On 20 Feb PAYTM was trading at 1153.30. The strike last trading price was 146.5, which was -6.5 lower than the previous day. The implied volatity was 31.31, the open interest changed by 13 which increased total open position to 32
On 19 Feb PAYTM was trading at 1145.60. The strike last trading price was 153, which was 35 higher than the previous day. The implied volatity was 33.85, the open interest changed by 3 which increased total open position to 19
On 18 Feb PAYTM was trading at 1199.60. The strike last trading price was 118, which was -34 lower than the previous day. The implied volatity was 40.53, the open interest changed by 11 which increased total open position to 15
On 17 Feb PAYTM was trading at 1169.30. The strike last trading price was 152, which was -2.5 lower than the previous day. The implied volatity was 50.43, the open interest changed by 0 which decreased total open position to 3
On 16 Feb PAYTM was trading at 1123.10. The strike last trading price was 154.5, which was 13.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Feb PAYTM was trading at 1126.30. The strike last trading price was 154.5, which was 13.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 12 Feb PAYTM was trading at 1148.70. The strike last trading price was 154.5, which was 13.5 higher than the previous day. The implied volatity was 36.96, the open interest changed by 0 which decreased total open position to 2
On 11 Feb PAYTM was trading at 1160.00. The strike last trading price was 141, which was -48.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb PAYTM was trading at 1161.30. The strike last trading price was 141, which was -48.8 lower than the previous day. The implied volatity was 32.67, the open interest changed by 1 which increased total open position to 1
On 9 Feb PAYTM was trading at 1179.90. The strike last trading price was 189.8, 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 189.8, 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 189.8, 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 189.8, 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 189.8, 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 189.8, 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 189.8, 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
