Historical option data for PAYTM
22 Jun 2026 04:10 PM IST
| PAYTM 30-Jun-2026 (7d) 1320 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0
Theta: -0.32
Gamma: 0.00053
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 1089.30 | 0.8 | -0.2 (-20.00%) | 60.43 | 1 | 0 | 10 | |||||||||
| 19 Jun | 1090.10 | 0.8 | -0.2 (-20.00%) | 46.86 | 10 | 0 | 10 | |||||||||
| 18 Jun | 1093.90 | 0.8 | -0.2 (-20.00%) | 46.86 | 10 | -1 | 10 | |||||||||
| 17 Jun | 1120.10 | 1.1 | 0.1 (10.00%) | - | 1 | 0 | 11 | |||||||||
| 16 Jun | 1108.50 | 1.1 | 0.1 (10.00%) | 41.47 | 1 | 0 | 11 | |||||||||
| 15 Jun | 1121.40 | 1.1 | 0.1 (10.00%) | 41.47 | 1 | 0 | 10 | |||||||||
| 12 Jun | 1073.90 | 0.9 | -0.1 (-10.00%) | - | 14 | 0 | 10 | |||||||||
| 11 Jun | 1023.10 | 0.9 | -0.1 (-10.00%) | 42.79 | 14 | 0 | 10 | |||||||||
| 10 Jun | 1066.30 | 0.8 | -0.2 (-20.00%) | 42.79 | 14 | 4 | 11 | |||||||||
| 9 Jun | 1072.00 | 0.8 | -0.2 (-20.00%) | 43.43 | 1 | 0 | 7 | |||||||||
| 8 Jun | 1031.70 | 0.8 | -0.2 (-20.00%) | 43.43 | 1 | -1 | 7 | |||||||||
| 5 Jun | 1065.20 | 5.8 | -0.2 (-3.33%) | - | 9 | 0 | 8 | |||||||||
| 4 Jun | 1058.50 | 5.8 | -0.2 (-3.33%) | - | 9 | 0 | 8 | |||||||||
| 3 Jun | 1062.70 | 5.8 | -0.2 (-3.33%) | 38.6 | 9 | 0 | 8 | |||||||||
| 2 Jun | 1070.90 | 1.2 | -2.8 (-70.00%) | 38.6 | 9 | 1 | 8 | |||||||||
| 1 Jun | 1095.00 | 4 | 0 (0.00%) | - | 31 | 0 | 7 | |||||||||
| 29 May | 1118.80 | 4 | 0 (0.00%) | - | 31 | 0 | 7 | |||||||||
| 27 May | 1128.20 | 4 | 0 (0.00%) | 33.43 | 31 | 0 | 7 | |||||||||
| 26 May | 1131.60 | 4 | 0 (0.00%) | 33.43 | 31 | 3 | 7 | |||||||||
| 25 May | 1097.40 | 4 | -5 (-55.56%) | 37.43 | 7 | 0 | 1 | |||||||||
| 22 May | 1112.40 | 9 | 0 (0.00%) | 34.79 | 1 | 0 | 1 | |||||||||
| 21 May | 1155.60 | 9 | -9 (-50.00%) | 34.79 | 1 | 1 | 1 | |||||||||
| 18 May | 1105.10 | 0 | -18 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1131.20 | 0 | -18 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1144.60 | 0 | -18 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1121.80 | 0 | -18 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1196.60 | 0 | 0 | - | 0 | 10 | 10 | |||||||||
For One 97 Communications Ltd - strike price 1320 expiring on 30JUN2026
Delta for 1320 CE is 0.02
Historical price for 1320 CE is as follows
On 22 Jun PAYTM was trading at 1089.30. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 60.43, the open interest changed by 0 which decreased total open position to 10
On 19 Jun PAYTM was trading at 1090.10. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 46.86, the open interest changed by 0 which decreased total open position to 10
On 18 Jun PAYTM was trading at 1093.90. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 46.86, the open interest changed by -1 which decreased total open position to 10
On 17 Jun PAYTM was trading at 1120.10. The strike last trading price was 1.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 16 Jun PAYTM was trading at 1108.50. The strike last trading price was 1.1, which was 0.1 higher than the previous day. The implied volatity was 41.47, the open interest changed by 0 which decreased total open position to 11
On 15 Jun PAYTM was trading at 1121.40. The strike last trading price was 1.1, which was 0.1 higher than the previous day. The implied volatity was 41.47, the open interest changed by 0 which decreased total open position to 10
On 12 Jun PAYTM was trading at 1073.90. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 11 Jun PAYTM was trading at 1023.10. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 42.79, the open interest changed by 0 which decreased total open position to 10
On 10 Jun PAYTM was trading at 1066.30. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 42.79, the open interest changed by 4 which increased total open position to 11
On 9 Jun PAYTM was trading at 1072.00. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 43.43, the open interest changed by 0 which decreased total open position to 7
On 8 Jun PAYTM was trading at 1031.70. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 43.43, the open interest changed by -1 which decreased total open position to 7
On 5 Jun PAYTM was trading at 1065.20. The strike last trading price was 5.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 4 Jun PAYTM was trading at 1058.50. The strike last trading price was 5.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 3 Jun PAYTM was trading at 1062.70. The strike last trading price was 5.8, which was -0.2 lower than the previous day. The implied volatity was 38.6, the open interest changed by 0 which decreased total open position to 8
On 2 Jun PAYTM was trading at 1070.90. The strike last trading price was 1.2, which was -2.8 lower than the previous day. The implied volatity was 38.6, the open interest changed by 1 which increased total open position to 8
On 1 Jun PAYTM was trading at 1095.00. The strike last trading price was 4, 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 29 May PAYTM was trading at 1118.80. The strike last trading price was 4, 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 27 May PAYTM was trading at 1128.20. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was 33.43, the open interest changed by 0 which decreased total open position to 7
On 26 May PAYTM was trading at 1131.60. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was 33.43, the open interest changed by 3 which increased total open position to 7
On 25 May PAYTM was trading at 1097.40. The strike last trading price was 4, which was -5 lower than the previous day. The implied volatity was 37.43, the open interest changed by 0 which decreased total open position to 1
On 22 May PAYTM was trading at 1112.40. The strike last trading price was 9, which was 0 lower than the previous day. The implied volatity was 34.79, the open interest changed by 0 which decreased total open position to 1
On 21 May PAYTM was trading at 1155.60. The strike last trading price was 9, which was -9 lower than the previous day. The implied volatity was 34.79, 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 -18 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 -18 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 -18 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 -18 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 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
| PAYTM 30-Jun-2026 (7d) 1320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 1089.30 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Jun | 1090.10 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Jun | 1093.90 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Jun | 1120.10 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Jun | 1108.50 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Jun | 1121.40 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Jun | 1073.90 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Jun | 1023.10 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Jun | 1066.30 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Jun | 1072.00 | 0 | 0 | - | 0 | 0 | 0 |
| 8 Jun | 1031.70 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Jun | 1065.20 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Jun | 1058.50 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Jun | 1062.70 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Jun | 1070.90 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Jun | 1095.00 | 0 | 0 | - | 0 | 0 | 0 |
| 29 May | 1118.80 | 0 | 0 | - | 0 | 0 | 0 |
| 27 May | 1128.20 | 0 | 0 | - | 0 | 0 | 0 |
| 26 May | 1131.60 | 0 | 0 | - | 0 | 0 | 0 |
| 25 May | 1097.40 | 0 | 0 | - | 0 | 0 | 0 |
| 22 May | 1112.40 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 1155.60 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 1105.10 | 0 | -355.1 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1131.20 | 0 | -355.1 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1144.60 | 0 | -355.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1121.80 | 0 | -355.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1196.60 | 0 | 0 | - | 0 | 10 | 10 |
For One 97 Communications Ltd - strike price 1320 expiring on 30JUN2026
Delta for 1320 PE is -
Historical price for 1320 PE is as follows
On 22 Jun PAYTM was trading at 1089.30. 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 19 Jun PAYTM was trading at 1090.10. 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 18 Jun PAYTM was trading at 1093.90. 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 17 Jun PAYTM was trading at 1120.10. 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 16 Jun PAYTM was trading at 1108.50. 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 15 Jun 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 12 Jun PAYTM was trading at 1073.90. 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 11 Jun PAYTM was trading at 1023.10. 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 10 Jun PAYTM was trading at 1066.30. 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 Jun PAYTM was trading at 1072.00. 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 8 Jun PAYTM was trading at 1031.70. 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 Jun PAYTM was trading at 1065.20. 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 4 Jun PAYTM was trading at 1058.50. 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 3 Jun PAYTM was trading at 1062.70. 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 2 Jun PAYTM was trading at 1070.90. 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 1 Jun PAYTM was trading at 1095.00. 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 29 May PAYTM was trading at 1118.80. 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 27 May PAYTM was trading at 1128.20. 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 26 May PAYTM was trading at 1131.60. 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 25 May PAYTM was trading at 1097.40. 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 22 May PAYTM was trading at 1112.40. 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 21 May PAYTM was trading at 1155.60. 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 18 May PAYTM was trading at 1105.10. The strike last trading price was 0, which was -355.1 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 -355.1 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 -355.1 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 -355.1 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 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
