PAYTM
One 97 Communications Ltd
Historical option data for PAYTM
08 Apr 2025 05:53 PM IST
| PAYTM 24APR2025 580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 815.15 | 169.2 | 0 | - | 0 | 0 | 0 | |||
| 7 Apr | 790.55 | 169.2 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 817.05 | 169.2 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Apr | 836.40 | 169.2 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 817.95 | 169.2 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 801.10 | 169.2 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 783.45 | 169.2 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 810.10 | 169.2 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 777.40 | 169.2 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 765.40 | 169.2 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 751.05 | 169.2 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 734.40 | 169.2 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 763.10 | 169.2 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 741.40 | 169.2 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 688.90 | 169.2 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 682.85 | 169.2 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 702.00 | 169.2 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 713.35 | 169.2 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 665.25 | 169.2 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 684.85 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 706.35 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 708.90 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 698.50 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For One 97 Communications Ltd - strike price 580 expiring on 24APR2025
Delta for 580 CE is -
Historical price for 580 CE is as follows
On 8 Apr PAYTM was trading at 815.15. The strike last trading price was 169.2, 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 Apr PAYTM was trading at 790.55. The strike last trading price was 169.2, 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 Apr PAYTM was trading at 817.05. The strike last trading price was 169.2, 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 Apr PAYTM was trading at 836.40. The strike last trading price was 169.2, 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 Apr PAYTM was trading at 817.95. The strike last trading price was 169.2, 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 Apr PAYTM was trading at 801.10. The strike last trading price was 169.2, 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 Mar PAYTM was trading at 783.45. The strike last trading price was 169.2, 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 Mar PAYTM was trading at 810.10. The strike last trading price was 169.2, 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 Mar PAYTM was trading at 777.40. The strike last trading price was 169.2, 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 Mar PAYTM was trading at 765.40. The strike last trading price was 169.2, 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 Mar PAYTM was trading at 751.05. The strike last trading price was 169.2, 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 20 Mar PAYTM was trading at 734.40. The strike last trading price was 169.2, 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 Mar PAYTM was trading at 763.10. The strike last trading price was 169.2, 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 Mar PAYTM was trading at 741.40. The strike last trading price was 169.2, 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 Mar PAYTM was trading at 688.90. The strike last trading price was 169.2, 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 13 Mar PAYTM was trading at 682.85. The strike last trading price was 169.2, 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 Mar PAYTM was trading at 702.00. The strike last trading price was 169.2, 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 Mar PAYTM was trading at 713.35. The strike last trading price was 169.2, 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 Mar PAYTM was trading at 665.25. The strike last trading price was 169.2, 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 Mar PAYTM was trading at 684.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Mar PAYTM was trading at 706.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Mar PAYTM was trading at 708.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Mar PAYTM was trading at 698.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| PAYTM 24APR2025 580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 815.15 | 1.1 | -0.9 | - | 32 | -19 | 37 |
| 7 Apr | 790.55 | 2.05 | 1.3 | - | 9 | -1 | 60 |
| 4 Apr | 817.05 | 0.75 | 0.25 | - | 5 | -4 | 61 |
| 3 Apr | 836.40 | 0.5 | -0.4 | - | 2 | 0 | 65 |
| 2 Apr | 817.95 | 0.9 | -0.35 | - | 5 | -1 | 65 |
| 1 Apr | 801.10 | 1.25 | -0.3 | - | 52 | 28 | 67 |
| 28 Mar | 783.45 | 1.55 | -0.9 | - | 10 | 4 | 39 |
| 27 Mar | 810.10 | 2.45 | -0.6 | - | 13 | -1 | 34 |
| 25 Mar | 777.40 | 3.05 | 0.05 | - | 11 | -1 | 35 |
| 24 Mar | 765.40 | 3 | -0.2 | 62.27 | 1 | 0 | 36 |
| 21 Mar | 751.05 | 3.2 | -1.2 | 58.01 | 3 | 0 | 36 |
| 20 Mar | 734.40 | 4.3 | 0.15 | 56.81 | 15 | 9 | 37 |
| 19 Mar | 763.10 | 4.15 | -0.45 | - | 1 | 0 | 29 |
| 18 Mar | 741.40 | 4.45 | -3.65 | 57.71 | 54 | -15 | 29 |
| 17 Mar | 688.90 | 8.1 | -2.6 | 55.45 | 41 | 36 | 42 |
| 13 Mar | 682.85 | 10.75 | -1.25 | 54.45 | 6 | 1 | 3 |
| 12 Mar | 702.00 | 12 | -5.3 | 61.37 | 2 | 0 | 0 |
| 11 Mar | 713.35 | 17.3 | 0 | 16.28 | 0 | 0 | 0 |
| 10 Mar | 665.25 | 17.3 | 0 | 11.05 | 0 | 0 | 0 |
| 7 Mar | 684.85 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 706.35 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 708.90 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 698.50 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For One 97 Communications Ltd - strike price 580 expiring on 24APR2025
Delta for 580 PE is -
Historical price for 580 PE is as follows
On 8 Apr PAYTM was trading at 815.15. The strike last trading price was 1.1, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 37
On 7 Apr PAYTM was trading at 790.55. The strike last trading price was 2.05, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 60
On 4 Apr PAYTM was trading at 817.05. The strike last trading price was 0.75, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 61
On 3 Apr PAYTM was trading at 836.40. The strike last trading price was 0.5, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65
On 2 Apr PAYTM was trading at 817.95. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 65
On 1 Apr PAYTM was trading at 801.10. The strike last trading price was 1.25, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 67
On 28 Mar PAYTM was trading at 783.45. The strike last trading price was 1.55, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 39
On 27 Mar PAYTM was trading at 810.10. The strike last trading price was 2.45, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 34
On 25 Mar PAYTM was trading at 777.40. The strike last trading price was 3.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 35
On 24 Mar PAYTM was trading at 765.40. The strike last trading price was 3, which was -0.2 lower than the previous day. The implied volatity was 62.27, the open interest changed by 0 which decreased total open position to 36
On 21 Mar PAYTM was trading at 751.05. The strike last trading price was 3.2, which was -1.2 lower than the previous day. The implied volatity was 58.01, the open interest changed by 0 which decreased total open position to 36
On 20 Mar PAYTM was trading at 734.40. The strike last trading price was 4.3, which was 0.15 higher than the previous day. The implied volatity was 56.81, the open interest changed by 9 which increased total open position to 37
On 19 Mar PAYTM was trading at 763.10. The strike last trading price was 4.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 18 Mar PAYTM was trading at 741.40. The strike last trading price was 4.45, which was -3.65 lower than the previous day. The implied volatity was 57.71, the open interest changed by -15 which decreased total open position to 29
On 17 Mar PAYTM was trading at 688.90. The strike last trading price was 8.1, which was -2.6 lower than the previous day. The implied volatity was 55.45, the open interest changed by 36 which increased total open position to 42
On 13 Mar PAYTM was trading at 682.85. The strike last trading price was 10.75, which was -1.25 lower than the previous day. The implied volatity was 54.45, the open interest changed by 1 which increased total open position to 3
On 12 Mar PAYTM was trading at 702.00. The strike last trading price was 12, which was -5.3 lower than the previous day. The implied volatity was 61.37, the open interest changed by 0 which decreased total open position to 0
On 11 Mar PAYTM was trading at 713.35. The strike last trading price was 17.3, which was 0 lower than the previous day. The implied volatity was 16.28, the open interest changed by 0 which decreased total open position to 0
On 10 Mar PAYTM was trading at 665.25. The strike last trading price was 17.3, which was 0 lower than the previous day. The implied volatity was 11.05, the open interest changed by 0 which decreased total open position to 0
On 7 Mar PAYTM was trading at 684.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Mar PAYTM was trading at 706.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Mar PAYTM was trading at 708.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Mar PAYTM was trading at 698.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
