PAYTM
One 97 Communications Ltd
Historical option data for PAYTM
20 Feb 2026 04:13 PM IST
| PAYTM 24-FEB-2026 1320 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1153.30 | 0.5 | -0.2 | - | 272 | -50 | 604 | |||||||||
| 19 Feb | 1145.60 | 0.7 | -1.3 | 57.89 | 319 | -67 | 655 | |||||||||
| 18 Feb | 1199.60 | 1.75 | -0.65 | 45.88 | 630 | 17 | 723 | |||||||||
| 17 Feb | 1169.30 | 2.35 | 0.95 | 54.87 | 423 | -13 | 686 | |||||||||
| 16 Feb | 1123.10 | 1.4 | -0.5 | 59.12 | 172 | -58 | 702 | |||||||||
| 13 Feb | 1126.30 | 1.8 | -0.7 | 52.34 | 432 | 32 | 760 | |||||||||
| 12 Feb | 1148.70 | 2.45 | -0.8 | 47.47 | 84 | 8 | 730 | |||||||||
| 11 Feb | 1160.00 | 3.15 | -0.85 | 45.48 | 161 | 22 | 723 | |||||||||
| 10 Feb | 1161.30 | 3.8 | -0.65 | 45.67 | 496 | 5 | 707 | |||||||||
| 9 Feb | 1179.90 | 4.5 | -1.15 | 40.95 | 145 | 27 | 701 | |||||||||
| 6 Feb | 1187.40 | 5.3 | -3.4 | 36.89 | 606 | 233 | 673 | |||||||||
| 5 Feb | 1211.70 | 8.85 | 0 | 35.01 | 495 | 8 | 442 | |||||||||
| 4 Feb | 1206.50 | 9.05 | 0.85 | 36.47 | 568 | -37 | 436 | |||||||||
| 3 Feb | 1198.10 | 8.2 | 1.65 | 37.68 | 823 | 24 | 473 | |||||||||
| 2 Feb | 1171.40 | 6.65 | -1.15 | 38.51 | 649 | 103 | 449 | |||||||||
| 1 Feb | 1158.80 | 7.1 | 0.7 | 39.75 | 1,896 | 28 | 342 | |||||||||
|
|
||||||||||||||||
| 30 Jan | 1137.50 | 6.05 | -6.05 | 43.16 | 412 | 40 | 313 | |||||||||
| 29 Jan | 1168.10 | 12.2 | -1.15 | 42.76 | 170 | 29 | 272 | |||||||||
| 28 Jan | 1177.00 | 13.55 | 3 | 41.94 | 291 | 58 | 243 | |||||||||
| 27 Jan | 1144.80 | 10.7 | -1.8 | 43.73 | 237 | 13 | 186 | |||||||||
| 23 Jan | 1138.80 | 13.25 | -22.4 | 42.69 | 898 | 113 | 171 | |||||||||
| 22 Jan | 1260.50 | 36 | 8.5 | 36.93 | 45 | -5 | 60 | |||||||||
| 21 Jan | 1235.90 | 26.8 | -21.75 | 36.71 | 87 | 37 | 65 | |||||||||
| 20 Jan | 1296.80 | 48.55 | -12.45 | 32.41 | 10 | 3 | 29 | |||||||||
| 19 Jan | 1331.40 | 61 | -22.8 | 27.75 | 8 | 5 | 24 | |||||||||
| 16 Jan | 1342.50 | 83.8 | 38.8 | 37.92 | 1 | 0 | 19 | |||||||||
| 14 Jan | 1313.30 | 45 | -4.95 | - | 0 | 0 | 19 | |||||||||
| 13 Jan | 1281.60 | 45 | -4.95 | - | 0 | 0 | 19 | |||||||||
| 12 Jan | 1267.50 | 45 | -4.95 | 34.87 | 2 | 0 | 19 | |||||||||
| 9 Jan | 1288.60 | 49.95 | -7.65 | 30.24 | 24 | 9 | 16 | |||||||||
| 8 Jan | 1301.80 | 57.6 | -12.45 | 30.64 | 2 | -1 | 7 | |||||||||
| 7 Jan | 1318.80 | 70.05 | -6.95 | 32.52 | 3 | -1 | 8 | |||||||||
| 6 Jan | 1332.10 | 77 | -7 | 32.3 | 2 | 1 | 10 | |||||||||
| 5 Jan | 1340.10 | 84 | -22.85 | - | 0 | 0 | 9 | |||||||||
| 2 Jan | 1340.60 | 84 | -22.85 | 31.6 | 10 | 8 | 8 | |||||||||
| 1 Jan | 1291.70 | 106.85 | 0 | 0.32 | 0 | 0 | 0 | |||||||||
| 31 Dec | 1298.90 | 106.85 | - | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 1294.60 | 106.85 | 0 | 0.22 | 0 | 0 | 0 | |||||||||
| 29 Dec | 1309.00 | 106.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 1315.30 | 106.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 1324.70 | 106.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 1340.30 | 106.85 | - | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 1328.90 | 106.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 1336.00 | 106.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 1286.10 | 106.85 | 0 | 0.48 | 0 | 0 | 0 | |||||||||
| 17 Dec | 1268.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 1281.40 | 106.85 | - | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 1310.10 | 106.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 1304.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 1280.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 1268.30 | 106.85 | - | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 1316.70 | 106.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 1321.00 | 106.85 | - | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 1344.60 | 106.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 1328.60 | 106.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 1338.90 | 106.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 1364.20 | 106.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 1367.80 | 106.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 1320.60 | 106.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 1293.10 | 106.85 | 0 | - | 0 | 0 | 0 | |||||||||
For One 97 Communications Ltd - strike price 1320 expiring on 24FEB2026
Delta for 1320 CE is -
Historical price for 1320 CE is as follows
On 20 Feb PAYTM was trading at 1153.30. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 604
On 19 Feb PAYTM was trading at 1145.60. The strike last trading price was 0.7, which was -1.3 lower than the previous day. The implied volatity was 57.89, the open interest changed by -67 which decreased total open position to 655
On 18 Feb PAYTM was trading at 1199.60. The strike last trading price was 1.75, which was -0.65 lower than the previous day. The implied volatity was 45.88, the open interest changed by 17 which increased total open position to 723
On 17 Feb PAYTM was trading at 1169.30. The strike last trading price was 2.35, which was 0.95 higher than the previous day. The implied volatity was 54.87, the open interest changed by -13 which decreased total open position to 686
On 16 Feb PAYTM was trading at 1123.10. The strike last trading price was 1.4, which was -0.5 lower than the previous day. The implied volatity was 59.12, the open interest changed by -58 which decreased total open position to 702
On 13 Feb PAYTM was trading at 1126.30. The strike last trading price was 1.8, which was -0.7 lower than the previous day. The implied volatity was 52.34, the open interest changed by 32 which increased total open position to 760
On 12 Feb PAYTM was trading at 1148.70. The strike last trading price was 2.45, which was -0.8 lower than the previous day. The implied volatity was 47.47, the open interest changed by 8 which increased total open position to 730
On 11 Feb PAYTM was trading at 1160.00. The strike last trading price was 3.15, which was -0.85 lower than the previous day. The implied volatity was 45.48, the open interest changed by 22 which increased total open position to 723
On 10 Feb PAYTM was trading at 1161.30. The strike last trading price was 3.8, which was -0.65 lower than the previous day. The implied volatity was 45.67, the open interest changed by 5 which increased total open position to 707
On 9 Feb PAYTM was trading at 1179.90. The strike last trading price was 4.5, which was -1.15 lower than the previous day. The implied volatity was 40.95, the open interest changed by 27 which increased total open position to 701
On 6 Feb PAYTM was trading at 1187.40. The strike last trading price was 5.3, which was -3.4 lower than the previous day. The implied volatity was 36.89, the open interest changed by 233 which increased total open position to 673
On 5 Feb PAYTM was trading at 1211.70. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 35.01, the open interest changed by 8 which increased total open position to 442
On 4 Feb PAYTM was trading at 1206.50. The strike last trading price was 9.05, which was 0.85 higher than the previous day. The implied volatity was 36.47, the open interest changed by -37 which decreased total open position to 436
On 3 Feb PAYTM was trading at 1198.10. The strike last trading price was 8.2, which was 1.65 higher than the previous day. The implied volatity was 37.68, the open interest changed by 24 which increased total open position to 473
On 2 Feb PAYTM was trading at 1171.40. The strike last trading price was 6.65, which was -1.15 lower than the previous day. The implied volatity was 38.51, the open interest changed by 103 which increased total open position to 449
On 1 Feb PAYTM was trading at 1158.80. The strike last trading price was 7.1, which was 0.7 higher than the previous day. The implied volatity was 39.75, the open interest changed by 28 which increased total open position to 342
On 30 Jan PAYTM was trading at 1137.50. The strike last trading price was 6.05, which was -6.05 lower than the previous day. The implied volatity was 43.16, the open interest changed by 40 which increased total open position to 313
On 29 Jan PAYTM was trading at 1168.10. The strike last trading price was 12.2, which was -1.15 lower than the previous day. The implied volatity was 42.76, the open interest changed by 29 which increased total open position to 272
On 28 Jan PAYTM was trading at 1177.00. The strike last trading price was 13.55, which was 3 higher than the previous day. The implied volatity was 41.94, the open interest changed by 58 which increased total open position to 243
On 27 Jan PAYTM was trading at 1144.80. The strike last trading price was 10.7, which was -1.8 lower than the previous day. The implied volatity was 43.73, the open interest changed by 13 which increased total open position to 186
On 23 Jan PAYTM was trading at 1138.80. The strike last trading price was 13.25, which was -22.4 lower than the previous day. The implied volatity was 42.69, the open interest changed by 113 which increased total open position to 171
On 22 Jan PAYTM was trading at 1260.50. The strike last trading price was 36, which was 8.5 higher than the previous day. The implied volatity was 36.93, the open interest changed by -5 which decreased total open position to 60
On 21 Jan PAYTM was trading at 1235.90. The strike last trading price was 26.8, which was -21.75 lower than the previous day. The implied volatity was 36.71, the open interest changed by 37 which increased total open position to 65
On 20 Jan PAYTM was trading at 1296.80. The strike last trading price was 48.55, which was -12.45 lower than the previous day. The implied volatity was 32.41, the open interest changed by 3 which increased total open position to 29
On 19 Jan PAYTM was trading at 1331.40. The strike last trading price was 61, which was -22.8 lower than the previous day. The implied volatity was 27.75, the open interest changed by 5 which increased total open position to 24
On 16 Jan PAYTM was trading at 1342.50. The strike last trading price was 83.8, which was 38.8 higher than the previous day. The implied volatity was 37.92, the open interest changed by 0 which decreased total open position to 19
On 14 Jan PAYTM was trading at 1313.30. The strike last trading price was 45, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 13 Jan PAYTM was trading at 1281.60. The strike last trading price was 45, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 12 Jan PAYTM was trading at 1267.50. The strike last trading price was 45, which was -4.95 lower than the previous day. The implied volatity was 34.87, the open interest changed by 0 which decreased total open position to 19
On 9 Jan PAYTM was trading at 1288.60. The strike last trading price was 49.95, which was -7.65 lower than the previous day. The implied volatity was 30.24, the open interest changed by 9 which increased total open position to 16
On 8 Jan PAYTM was trading at 1301.80. The strike last trading price was 57.6, which was -12.45 lower than the previous day. The implied volatity was 30.64, the open interest changed by -1 which decreased total open position to 7
On 7 Jan PAYTM was trading at 1318.80. The strike last trading price was 70.05, which was -6.95 lower than the previous day. The implied volatity was 32.52, the open interest changed by -1 which decreased total open position to 8
On 6 Jan PAYTM was trading at 1332.10. The strike last trading price was 77, which was -7 lower than the previous day. The implied volatity was 32.3, the open interest changed by 1 which increased total open position to 10
On 5 Jan PAYTM was trading at 1340.10. The strike last trading price was 84, which was -22.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 2 Jan PAYTM was trading at 1340.60. The strike last trading price was 84, which was -22.85 lower than the previous day. The implied volatity was 31.6, the open interest changed by 8 which increased total open position to 8
On 1 Jan PAYTM was trading at 1291.70. The strike last trading price was 106.85, which was 0 lower than the previous day. The implied volatity was 0.32, the open interest changed by 0 which decreased total open position to 0
On 31 Dec PAYTM was trading at 1298.90. The strike last trading price was 106.85, 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 30 Dec PAYTM was trading at 1294.60. The strike last trading price was 106.85, which was 0 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0
On 29 Dec PAYTM was trading at 1309.00. The strike last trading price was 106.85, 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 26 Dec PAYTM was trading at 1315.30. The strike last trading price was 106.85, 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 24 Dec PAYTM was trading at 1324.70. The strike last trading price was 106.85, 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 23 Dec PAYTM was trading at 1340.30. The strike last trading price was 106.85, 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 22 Dec PAYTM was trading at 1328.90. The strike last trading price was 106.85, 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 19 Dec PAYTM was trading at 1336.00. The strike last trading price was 106.85, 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 Dec PAYTM was trading at 1286.10. The strike last trading price was 106.85, which was 0 lower than the previous day. The implied volatity was 0.48, the open interest changed by 0 which decreased total open position to 0
On 17 Dec PAYTM was trading at 1268.60. 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 16 Dec PAYTM was trading at 1281.40. The strike last trading price was 106.85, 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 15 Dec PAYTM was trading at 1310.10. The strike last trading price was 106.85, 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 12 Dec PAYTM was trading at 1304.70. 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 11 Dec PAYTM was trading at 1280.50. 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 Dec PAYTM was trading at 1268.30. The strike last trading price was 106.85, 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 9 Dec PAYTM was trading at 1316.70. The strike last trading price was 106.85, 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 Dec PAYTM was trading at 1321.00. The strike last trading price was 106.85, 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 5 Dec PAYTM was trading at 1344.60. The strike last trading price was 106.85, 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 Dec PAYTM was trading at 1328.60. The strike last trading price was 106.85, 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 Dec PAYTM was trading at 1338.90. The strike last trading price was 106.85, 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 Dec PAYTM was trading at 1364.20. The strike last trading price was 106.85, 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 Dec PAYTM was trading at 1367.80. The strike last trading price was 106.85, 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 28 Nov PAYTM was trading at 1320.60. The strike last trading price was 106.85, 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 27 Nov PAYTM was trading at 1293.10. The strike last trading price was 106.85, 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 24FEB2026 1320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.99
Vega: 0.03
Theta: 0.15
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1153.30 | 161.65 | -4.15 | 52.58 | 3 | -2 | 28 |
| 19 Feb | 1145.60 | 165.8 | 16.45 | 55.94 | 1 | 0 | 31 |
| 18 Feb | 1199.60 | 149.35 | -9.15 | - | 0 | 0 | 31 |
| 17 Feb | 1169.30 | 149.35 | -9.15 | 58.04 | 1 | 0 | 31 |
| 16 Feb | 1123.10 | 158.5 | 14.2 | - | 0 | 0 | 31 |
| 13 Feb | 1126.30 | 158.5 | 14.2 | - | 0 | 0 | 31 |
| 12 Feb | 1148.70 | 158.5 | 14.2 | - | 0 | 0 | 31 |
| 11 Feb | 1160.00 | 158.5 | 14.2 | 30.12 | 2 | 0 | 31 |
| 10 Feb | 1161.30 | 144.3 | 17.3 | - | 0 | 0 | 31 |
| 9 Feb | 1179.90 | 144.3 | 17.3 | - | 0 | 0 | 31 |
| 6 Feb | 1187.40 | 144.3 | 17.3 | 55.32 | 8 | -1 | 28 |
| 5 Feb | 1211.70 | 127 | 7.3 | 58.1 | 6 | 1 | 29 |
| 4 Feb | 1206.50 | 119.7 | -23.55 | 41.54 | 19 | -2 | 29 |
| 3 Feb | 1198.10 | 143.25 | -37 | - | 0 | 0 | 31 |
| 2 Feb | 1171.40 | 143.25 | -37 | - | 0 | 0 | 31 |
| 1 Feb | 1158.80 | 143.25 | -37 | 35.3 | 31 | -9 | 30 |
| 30 Jan | 1137.50 | 180.25 | 0.25 | 36.47 | 5 | 0 | 39 |
| 29 Jan | 1168.10 | 180 | 10.25 | - | 0 | 0 | 0 |
| 28 Jan | 1177.00 | 180 | 10.25 | - | 0 | 0 | 39 |
| 27 Jan | 1144.80 | 180 | 10.25 | 54.72 | 26 | 20 | 37 |
| 23 Jan | 1138.80 | 169.75 | 80.2 | 45.97 | 24 | 4 | 17 |
| 22 Jan | 1260.50 | 89.55 | -22.65 | 40.65 | 3 | 1 | 13 |
| 21 Jan | 1235.90 | 112.2 | 46.2 | 43.96 | 13 | -1 | 13 |
| 20 Jan | 1296.80 | 66 | 15.15 | 38.66 | 11 | 2 | 13 |
| 19 Jan | 1331.40 | 50.85 | -11.05 | 38.51 | 5 | 1 | 12 |
| 16 Jan | 1342.50 | 61.9 | -8.9 | - | 0 | 0 | 11 |
| 14 Jan | 1313.30 | 61.9 | -8.9 | 36.23 | 4 | -1 | 13 |
| 13 Jan | 1281.60 | 70.8 | 4.3 | - | 0 | 0 | 14 |
| 12 Jan | 1267.50 | 70.8 | 4.3 | - | 0 | 0 | 14 |
| 9 Jan | 1288.60 | 70.8 | 4.3 | 35.31 | 2 | 0 | 13 |
| 8 Jan | 1301.80 | 66.5 | 6.5 | 35.9 | 8 | 0 | 12 |
| 7 Jan | 1318.80 | 60 | 9.55 | - | 0 | 0 | 12 |
| 6 Jan | 1332.10 | 60 | 9.55 | 37.74 | 1 | 0 | 12 |
| 5 Jan | 1340.10 | 50.45 | -1.6 | 33.98 | 1 | 0 | 12 |
| 2 Jan | 1340.60 | 52.05 | -113.55 | 34.5 | 13 | 12 | 12 |
| 1 Jan | 1291.70 | 165.6 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 1298.90 | 165.6 | - | - | 0 | 0 | 0 |
| 30 Dec | 1294.60 | 165.6 | 0 | - | 0 | 0 | 0 |
| 29 Dec | 1309.00 | 165.6 | 0 | - | 0 | 0 | 0 |
| 26 Dec | 1315.30 | 165.6 | 0 | - | 0 | 0 | 0 |
| 24 Dec | 1324.70 | 165.6 | 0 | - | 0 | 0 | 0 |
| 23 Dec | 1340.30 | 165.6 | - | - | 0 | 0 | 0 |
| 22 Dec | 1328.90 | 165.6 | 0 | - | 0 | 0 | 0 |
| 19 Dec | 1336.00 | 165.6 | 0 | 2.03 | 0 | 0 | 0 |
| 18 Dec | 1286.10 | 165.6 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 1268.60 | - | - | - | 0 | 0 | 0 |
| 16 Dec | 1281.40 | 165.6 | - | - | 0 | 0 | 0 |
| 15 Dec | 1310.10 | 165.6 | 0 | - | 0 | 0 | 0 |
| 12 Dec | 1304.70 | - | - | - | 0 | 0 | 0 |
| 11 Dec | 1280.50 | - | - | - | 0 | 0 | 0 |
| 10 Dec | 1268.30 | 165.6 | - | - | 0 | 0 | 0 |
| 9 Dec | 1316.70 | 165.6 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 1321.00 | 165.6 | - | - | 0 | 0 | 0 |
| 5 Dec | 1344.60 | 165.6 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 1328.60 | 165.6 | 0 | - | 0 | 0 | 0 |
| 3 Dec | 1338.90 | 165.6 | 0 | 2.2 | 0 | 0 | 0 |
| 2 Dec | 1364.20 | 165.6 | 0 | 3.27 | 0 | 0 | 0 |
| 1 Dec | 1367.80 | 165.6 | 0 | - | 0 | 0 | 0 |
| 28 Nov | 1320.60 | 165.6 | 0 | 1.4 | 0 | 0 | 0 |
| 27 Nov | 1293.10 | 165.6 | 0 | 0.19 | 0 | 0 | 0 |
For One 97 Communications Ltd - strike price 1320 expiring on 24FEB2026
Delta for 1320 PE is -0.99
Historical price for 1320 PE is as follows
On 20 Feb PAYTM was trading at 1153.30. The strike last trading price was 161.65, which was -4.15 lower than the previous day. The implied volatity was 52.58, the open interest changed by -2 which decreased total open position to 28
On 19 Feb PAYTM was trading at 1145.60. The strike last trading price was 165.8, which was 16.45 higher than the previous day. The implied volatity was 55.94, the open interest changed by 0 which decreased total open position to 31
On 18 Feb PAYTM was trading at 1199.60. The strike last trading price was 149.35, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 17 Feb PAYTM was trading at 1169.30. The strike last trading price was 149.35, which was -9.15 lower than the previous day. The implied volatity was 58.04, the open interest changed by 0 which decreased total open position to 31
On 16 Feb PAYTM was trading at 1123.10. The strike last trading price was 158.5, which was 14.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 13 Feb PAYTM was trading at 1126.30. The strike last trading price was 158.5, which was 14.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 12 Feb PAYTM was trading at 1148.70. The strike last trading price was 158.5, which was 14.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 11 Feb PAYTM was trading at 1160.00. The strike last trading price was 158.5, which was 14.2 higher than the previous day. The implied volatity was 30.12, the open interest changed by 0 which decreased total open position to 31
On 10 Feb PAYTM was trading at 1161.30. The strike last trading price was 144.3, which was 17.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 9 Feb PAYTM was trading at 1179.90. The strike last trading price was 144.3, which was 17.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 6 Feb PAYTM was trading at 1187.40. The strike last trading price was 144.3, which was 17.3 higher than the previous day. The implied volatity was 55.32, the open interest changed by -1 which decreased total open position to 28
On 5 Feb PAYTM was trading at 1211.70. The strike last trading price was 127, which was 7.3 higher than the previous day. The implied volatity was 58.1, the open interest changed by 1 which increased total open position to 29
On 4 Feb PAYTM was trading at 1206.50. The strike last trading price was 119.7, which was -23.55 lower than the previous day. The implied volatity was 41.54, the open interest changed by -2 which decreased total open position to 29
On 3 Feb PAYTM was trading at 1198.10. The strike last trading price was 143.25, which was -37 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 2 Feb PAYTM was trading at 1171.40. The strike last trading price was 143.25, which was -37 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 1 Feb PAYTM was trading at 1158.80. The strike last trading price was 143.25, which was -37 lower than the previous day. The implied volatity was 35.3, the open interest changed by -9 which decreased total open position to 30
On 30 Jan PAYTM was trading at 1137.50. The strike last trading price was 180.25, which was 0.25 higher than the previous day. The implied volatity was 36.47, the open interest changed by 0 which decreased total open position to 39
On 29 Jan PAYTM was trading at 1168.10. The strike last trading price was 180, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan PAYTM was trading at 1177.00. The strike last trading price was 180, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 27 Jan PAYTM was trading at 1144.80. The strike last trading price was 180, which was 10.25 higher than the previous day. The implied volatity was 54.72, the open interest changed by 20 which increased total open position to 37
On 23 Jan PAYTM was trading at 1138.80. The strike last trading price was 169.75, which was 80.2 higher than the previous day. The implied volatity was 45.97, the open interest changed by 4 which increased total open position to 17
On 22 Jan PAYTM was trading at 1260.50. The strike last trading price was 89.55, which was -22.65 lower than the previous day. The implied volatity was 40.65, the open interest changed by 1 which increased total open position to 13
On 21 Jan PAYTM was trading at 1235.90. The strike last trading price was 112.2, which was 46.2 higher than the previous day. The implied volatity was 43.96, the open interest changed by -1 which decreased total open position to 13
On 20 Jan PAYTM was trading at 1296.80. The strike last trading price was 66, which was 15.15 higher than the previous day. The implied volatity was 38.66, the open interest changed by 2 which increased total open position to 13
On 19 Jan PAYTM was trading at 1331.40. The strike last trading price was 50.85, which was -11.05 lower than the previous day. The implied volatity was 38.51, the open interest changed by 1 which increased total open position to 12
On 16 Jan PAYTM was trading at 1342.50. The strike last trading price was 61.9, which was -8.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 14 Jan PAYTM was trading at 1313.30. The strike last trading price was 61.9, which was -8.9 lower than the previous day. The implied volatity was 36.23, the open interest changed by -1 which decreased total open position to 13
On 13 Jan PAYTM was trading at 1281.60. The strike last trading price was 70.8, which was 4.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 12 Jan PAYTM was trading at 1267.50. The strike last trading price was 70.8, which was 4.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 9 Jan PAYTM was trading at 1288.60. The strike last trading price was 70.8, which was 4.3 higher than the previous day. The implied volatity was 35.31, the open interest changed by 0 which decreased total open position to 13
On 8 Jan PAYTM was trading at 1301.80. The strike last trading price was 66.5, which was 6.5 higher than the previous day. The implied volatity was 35.9, the open interest changed by 0 which decreased total open position to 12
On 7 Jan PAYTM was trading at 1318.80. The strike last trading price was 60, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 6 Jan PAYTM was trading at 1332.10. The strike last trading price was 60, which was 9.55 higher than the previous day. The implied volatity was 37.74, the open interest changed by 0 which decreased total open position to 12
On 5 Jan PAYTM was trading at 1340.10. The strike last trading price was 50.45, which was -1.6 lower than the previous day. The implied volatity was 33.98, the open interest changed by 0 which decreased total open position to 12
On 2 Jan PAYTM was trading at 1340.60. The strike last trading price was 52.05, which was -113.55 lower than the previous day. The implied volatity was 34.5, the open interest changed by 12 which increased total open position to 12
On 1 Jan PAYTM was trading at 1291.70. The strike last trading price was 165.6, 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 31 Dec PAYTM was trading at 1298.90. The strike last trading price was 165.6, 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 30 Dec PAYTM was trading at 1294.60. The strike last trading price was 165.6, 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 29 Dec PAYTM was trading at 1309.00. The strike last trading price was 165.6, 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 26 Dec PAYTM was trading at 1315.30. The strike last trading price was 165.6, 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 24 Dec PAYTM was trading at 1324.70. The strike last trading price was 165.6, 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 23 Dec PAYTM was trading at 1340.30. The strike last trading price was 165.6, 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 22 Dec PAYTM was trading at 1328.90. The strike last trading price was 165.6, 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 19 Dec PAYTM was trading at 1336.00. The strike last trading price was 165.6, which was 0 lower than the previous day. The implied volatity was 2.03, the open interest changed by 0 which decreased total open position to 0
On 18 Dec PAYTM was trading at 1286.10. The strike last trading price was 165.6, 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 Dec PAYTM was trading at 1268.60. 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 16 Dec PAYTM was trading at 1281.40. The strike last trading price was 165.6, 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 15 Dec PAYTM was trading at 1310.10. The strike last trading price was 165.6, 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 12 Dec PAYTM was trading at 1304.70. 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 11 Dec PAYTM was trading at 1280.50. 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 Dec PAYTM was trading at 1268.30. The strike last trading price was 165.6, 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 9 Dec PAYTM was trading at 1316.70. The strike last trading price was 165.6, 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 Dec PAYTM was trading at 1321.00. The strike last trading price was 165.6, 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 5 Dec PAYTM was trading at 1344.60. The strike last trading price was 165.6, 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 Dec PAYTM was trading at 1328.60. The strike last trading price was 165.6, 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 Dec PAYTM was trading at 1338.90. The strike last trading price was 165.6, which was 0 lower than the previous day. The implied volatity was 2.2, the open interest changed by 0 which decreased total open position to 0
On 2 Dec PAYTM was trading at 1364.20. The strike last trading price was 165.6, which was 0 lower than the previous day. The implied volatity was 3.27, the open interest changed by 0 which decreased total open position to 0
On 1 Dec PAYTM was trading at 1367.80. The strike last trading price was 165.6, 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 28 Nov PAYTM was trading at 1320.60. The strike last trading price was 165.6, which was 0 lower than the previous day. The implied volatity was 1.4, the open interest changed by 0 which decreased total open position to 0
On 27 Nov PAYTM was trading at 1293.10. The strike last trading price was 165.6, which was 0 lower than the previous day. The implied volatity was 0.19, the open interest changed by 0 which decreased total open position to 0
