PAYTM
One 97 Communications Ltd
Historical option data for PAYTM
08 Apr 2025 05:53 PM IST
| PAYTM 24APR2025 620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 815.15 | 140.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Apr | 790.55 | 140.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Apr | 817.05 | 140.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 836.40 | 140.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 817.95 | 140.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 801.10 | 140.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 783.45 | 140.1 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 810.10 | 140.1 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 776.90 | 140.1 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 777.40 | 140.1 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 765.40 | 140.1 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 751.05 | 140.1 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 734.40 | 140.1 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 763.10 | 140.1 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 741.40 | 140.1 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 688.90 | 140.1 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 682.85 | 140.1 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 702.00 | 140.1 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 713.35 | 140.1 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Mar | 665.25 | 140.1 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 684.85 | 140.1 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 706.35 | 140.1 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 708.90 | 140.1 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 698.50 | 140.1 | 0 | - | 0 | 0 | 0 | |||
For One 97 Communications Ltd - strike price 620 expiring on 24APR2025
Delta for 620 CE is 0.00
Historical price for 620 CE is as follows
On 8 Apr PAYTM was trading at 815.15. The strike last trading price was 140.1, 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 7 Apr PAYTM was trading at 790.55. The strike last trading price was 140.1, 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 Apr PAYTM was trading at 817.05. The strike last trading price was 140.1, 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 3 Apr PAYTM was trading at 836.40. The strike last trading price was 140.1, 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 2 Apr PAYTM was trading at 817.95. The strike last trading price was 140.1, 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 1 Apr PAYTM was trading at 801.10. The strike last trading price was 140.1, 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 28 Mar PAYTM was trading at 783.45. The strike last trading price was 140.1, 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 140.1, 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 Mar PAYTM was trading at 776.90. The strike last trading price was 140.1, 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 140.1, 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 140.1, 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 140.1, 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 140.1, 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 140.1, 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 140.1, 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 140.1, 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 140.1, 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 140.1, 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 140.1, 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 140.1, 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 140.1, 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 Mar PAYTM was trading at 706.35. The strike last trading price was 140.1, 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 Mar PAYTM was trading at 708.90. The strike last trading price was 140.1, 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 Mar PAYTM was trading at 698.50. The strike last trading price was 140.1, 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 24APR2025 620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 815.15 | 1.7 | -2.25 | - | 30 | 3 | 34 |
| 7 Apr | 790.55 | 3.95 | 2.55 | - | 57 | 7 | 35 |
| 4 Apr | 817.05 | 1.4 | -0.4 | - | 3 | 0 | 27 |
| 3 Apr | 836.40 | 1.8 | 0 | 0.00 | 0 | -1 | 0 |
| 2 Apr | 817.95 | 1.8 | 0.2 | - | 1 | 0 | 28 |
| 1 Apr | 801.10 | 1.6 | -1.15 | 59.15 | 5 | 4 | 27 |
| 28 Mar | 783.45 | 2.75 | -0.75 | 56.85 | 33 | 1 | 23 |
| 27 Mar | 810.10 | 3.5 | -3 | 64.83 | 3 | 2 | 23 |
| 26 Mar | 776.90 | 6.5 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 777.40 | 6.5 | 1.5 | 64.60 | 1 | 0 | 21 |
| 24 Mar | 765.40 | 5 | -2.5 | 56.89 | 1 | 0 | 20 |
| 21 Mar | 751.05 | 7.5 | 0 | 0.00 | 0 | 1 | 0 |
| 20 Mar | 734.40 | 7.5 | 0.2 | 52.24 | 1 | 0 | 19 |
| 19 Mar | 763.10 | 7.3 | -1.45 | 58.62 | 17 | 0 | 2 |
| 18 Mar | 741.40 | 8.75 | -7.55 | 56.03 | 2 | 1 | 3 |
| 17 Mar | 688.90 | 16.3 | -11.5 | 55.06 | 2 | 0 | 0 |
| 13 Mar | 682.85 | 27.8 | 0 | 8.86 | 0 | 0 | 0 |
| 12 Mar | 702.00 | 27.8 | 0 | 10.71 | 0 | 0 | 0 |
| 11 Mar | 713.35 | 27.8 | 0 | 11.67 | 0 | 0 | 0 |
| 10 Mar | 665.25 | 27.8 | 0 | 5.96 | 0 | 0 | 0 |
| 7 Mar | 684.85 | 27.8 | 0 | 7.97 | 0 | 0 | 0 |
| 6 Mar | 706.35 | 27.8 | 0 | 10.57 | 0 | 0 | 0 |
| 5 Mar | 708.90 | 27.8 | 0 | 10.59 | 0 | 0 | 0 |
| 4 Mar | 698.50 | 27.8 | 0 | 9.68 | 0 | 0 | 0 |
For One 97 Communications Ltd - strike price 620 expiring on 24APR2025
Delta for 620 PE is -
Historical price for 620 PE is as follows
On 8 Apr PAYTM was trading at 815.15. The strike last trading price was 1.7, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 34
On 7 Apr PAYTM was trading at 790.55. The strike last trading price was 3.95, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 35
On 4 Apr PAYTM was trading at 817.05. The strike last trading price was 1.4, 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 27
On 3 Apr PAYTM was trading at 836.40. The strike last trading price was 1.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 2 Apr PAYTM was trading at 817.95. The strike last trading price was 1.8, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 1 Apr PAYTM was trading at 801.10. The strike last trading price was 1.6, which was -1.15 lower than the previous day. The implied volatity was 59.15, the open interest changed by 4 which increased total open position to 27
On 28 Mar PAYTM was trading at 783.45. The strike last trading price was 2.75, which was -0.75 lower than the previous day. The implied volatity was 56.85, the open interest changed by 1 which increased total open position to 23
On 27 Mar PAYTM was trading at 810.10. The strike last trading price was 3.5, which was -3 lower than the previous day. The implied volatity was 64.83, the open interest changed by 2 which increased total open position to 23
On 26 Mar PAYTM was trading at 776.90. The strike last trading price was 6.5, 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 25 Mar PAYTM was trading at 777.40. The strike last trading price was 6.5, which was 1.5 higher than the previous day. The implied volatity was 64.60, the open interest changed by 0 which decreased total open position to 21
On 24 Mar PAYTM was trading at 765.40. The strike last trading price was 5, which was -2.5 lower than the previous day. The implied volatity was 56.89, the open interest changed by 0 which decreased total open position to 20
On 21 Mar PAYTM was trading at 751.05. The strike last trading price was 7.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 20 Mar PAYTM was trading at 734.40. The strike last trading price was 7.5, which was 0.2 higher than the previous day. The implied volatity was 52.24, the open interest changed by 0 which decreased total open position to 19
On 19 Mar PAYTM was trading at 763.10. The strike last trading price was 7.3, which was -1.45 lower than the previous day. The implied volatity was 58.62, the open interest changed by 0 which decreased total open position to 2
On 18 Mar PAYTM was trading at 741.40. The strike last trading price was 8.75, which was -7.55 lower than the previous day. The implied volatity was 56.03, the open interest changed by 1 which increased total open position to 3
On 17 Mar PAYTM was trading at 688.90. The strike last trading price was 16.3, which was -11.5 lower than the previous day. The implied volatity was 55.06, 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 27.8, which was 0 lower than the previous day. The implied volatity was 8.86, 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 27.8, which was 0 lower than the previous day. The implied volatity was 10.71, 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 27.8, which was 0 lower than the previous day. The implied volatity was 11.67, 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 27.8, which was 0 lower than the previous day. The implied volatity was 5.96, 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 27.8, which was 0 lower than the previous day. The implied volatity was 7.97, 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 27.8, which was 0 lower than the previous day. The implied volatity was 10.57, 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 27.8, which was 0 lower than the previous day. The implied volatity was 10.59, 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 27.8, which was 0 lower than the previous day. The implied volatity was 9.68, the open interest changed by 0 which decreased total open position to 0
