PAYTM
One 97 Communications Ltd
Historical option data for PAYTM
08 Apr 2025 05:53 PM IST
| PAYTM 24APR2025 660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 815.15 | 156.45 | 28.2 | - | 8 | 1 | 19 | |||
| 7 Apr | 790.55 | 128.25 | -17.15 | - | 6 | -3 | 18 | |||
| 4 Apr | 817.05 | 145.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 836.40 | 145.4 | 0 | 0.00 | 0 | 4 | 0 | |||
| 2 Apr | 817.95 | 145.4 | 14.25 | - | 8 | 4 | 21 | |||
| 1 Apr | 801.10 | 131.15 | -2.65 | - | 3 | 1 | 14 | |||
| 28 Mar | 783.45 | 133.8 | 2.7 | 54.57 | 13 | 11 | 13 | |||
| 27 Mar | 810.10 | 131.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 776.90 | 131.1 | 0 | 0.00 | 0 | 1 | 0 | |||
|
|
||||||||||
| 25 Mar | 777.40 | 131.1 | 21.1 | 61.06 | 2 | 0 | 1 | |||
| 24 Mar | 765.40 | 110 | -4.35 | - | 1 | 0 | 0 | |||
| 21 Mar | 751.05 | 114.35 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 734.40 | 114.35 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 763.10 | 114.35 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 741.40 | 114.35 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 688.90 | 114.35 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 682.85 | 114.35 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 702.00 | 114.35 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 713.35 | 114.35 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 665.25 | 114.35 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 684.85 | 114.35 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 706.35 | 114.35 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 708.90 | 114.35 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 698.50 | 114.35 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 726.45 | 114.35 | 0 | - | 0 | 0 | 0 | |||
For One 97 Communications Ltd - strike price 660 expiring on 24APR2025
Delta for 660 CE is -
Historical price for 660 CE is as follows
On 8 Apr PAYTM was trading at 815.15. The strike last trading price was 156.45, which was 28.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 19
On 7 Apr PAYTM was trading at 790.55. The strike last trading price was 128.25, which was -17.15 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 18
On 4 Apr PAYTM was trading at 817.05. The strike last trading price was 145.4, 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 145.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 2 Apr PAYTM was trading at 817.95. The strike last trading price was 145.4, which was 14.25 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 21
On 1 Apr PAYTM was trading at 801.10. The strike last trading price was 131.15, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 14
On 28 Mar PAYTM was trading at 783.45. The strike last trading price was 133.8, which was 2.7 higher than the previous day. The implied volatity was 54.57, the open interest changed by 11 which increased total open position to 13
On 27 Mar PAYTM was trading at 810.10. The strike last trading price was 131.1, 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 26 Mar PAYTM was trading at 776.90. The strike last trading price was 131.1, 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 25 Mar PAYTM was trading at 777.40. The strike last trading price was 131.1, which was 21.1 higher than the previous day. The implied volatity was 61.06, the open interest changed by 0 which decreased total open position to 1
On 24 Mar PAYTM was trading at 765.40. The strike last trading price was 110, which was -4.35 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 114.35, 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 114.35, 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 114.35, 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 114.35, 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 114.35, 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 114.35, 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 114.35, 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 114.35, 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 114.35, 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 114.35, 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 114.35, 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 114.35, 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 114.35, 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 Mar PAYTM was trading at 726.45. The strike last trading price was 114.35, 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 660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 815.15 | 2.9 | -4.05 | - | 165 | 19 | 214 |
| 7 Apr | 790.55 | 6.7 | 4.1 | 75.21 | 365 | 43 | 193 |
| 4 Apr | 817.05 | 2.6 | 0.6 | 59.85 | 79 | 17 | 148 |
| 3 Apr | 836.40 | 2 | -1.1 | 59.79 | 51 | -9 | 127 |
| 2 Apr | 817.95 | 3.1 | -0.45 | 59.01 | 111 | -20 | 135 |
| 1 Apr | 801.10 | 3.6 | -1.9 | 56.28 | 97 | 21 | 156 |
| 28 Mar | 783.45 | 5.6 | -0.15 | 53.66 | 271 | 23 | 135 |
| 27 Mar | 810.10 | 6 | -2.7 | 60.43 | 74 | 24 | 112 |
| 26 Mar | 776.90 | 8.35 | -1.15 | 56.52 | 53 | 9 | 88 |
| 25 Mar | 777.40 | 9.5 | 0.7 | 57.75 | 62 | 23 | 79 |
| 24 Mar | 765.40 | 8.8 | -2 | 52.65 | 60 | -38 | 54 |
| 21 Mar | 751.05 | 10.4 | -5.2 | 50.26 | 27 | -1 | 92 |
| 20 Mar | 734.40 | 15.7 | 5.85 | 52.20 | 50 | 11 | 93 |
| 19 Mar | 763.10 | 9.95 | -4.1 | 50.97 | 51 | 43 | 83 |
| 18 Mar | 741.40 | 13.95 | -15.95 | 50.88 | 45 | 28 | 40 |
| 17 Mar | 688.90 | 29.9 | -3.25 | 55.73 | 3 | 1 | 12 |
| 13 Mar | 682.85 | 33.15 | 4.95 | 51.52 | 2 | 0 | 11 |
| 12 Mar | 702.00 | 28.2 | 1.7 | 52.85 | 6 | 0 | 6 |
| 11 Mar | 713.35 | 26.5 | -2.25 | 54.40 | 7 | 1 | 5 |
| 10 Mar | 665.25 | 28.75 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 684.85 | 28.75 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 706.35 | 28.75 | 0 | 0.00 | 0 | 3 | 0 |
| 5 Mar | 708.90 | 28.75 | 1.8 | 51.70 | 3 | 0 | 1 |
| 4 Mar | 698.50 | 26.95 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 726.45 | 26.95 | -6.05 | 56.03 | 2 | 1 | 2 |
For One 97 Communications Ltd - strike price 660 expiring on 24APR2025
Delta for 660 PE is -
Historical price for 660 PE is as follows
On 8 Apr PAYTM was trading at 815.15. The strike last trading price was 2.9, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 214
On 7 Apr PAYTM was trading at 790.55. The strike last trading price was 6.7, which was 4.1 higher than the previous day. The implied volatity was 75.21, the open interest changed by 43 which increased total open position to 193
On 4 Apr PAYTM was trading at 817.05. The strike last trading price was 2.6, which was 0.6 higher than the previous day. The implied volatity was 59.85, the open interest changed by 17 which increased total open position to 148
On 3 Apr PAYTM was trading at 836.40. The strike last trading price was 2, which was -1.1 lower than the previous day. The implied volatity was 59.79, the open interest changed by -9 which decreased total open position to 127
On 2 Apr PAYTM was trading at 817.95. The strike last trading price was 3.1, which was -0.45 lower than the previous day. The implied volatity was 59.01, the open interest changed by -20 which decreased total open position to 135
On 1 Apr PAYTM was trading at 801.10. The strike last trading price was 3.6, which was -1.9 lower than the previous day. The implied volatity was 56.28, the open interest changed by 21 which increased total open position to 156
On 28 Mar PAYTM was trading at 783.45. The strike last trading price was 5.6, which was -0.15 lower than the previous day. The implied volatity was 53.66, the open interest changed by 23 which increased total open position to 135
On 27 Mar PAYTM was trading at 810.10. The strike last trading price was 6, which was -2.7 lower than the previous day. The implied volatity was 60.43, the open interest changed by 24 which increased total open position to 112
On 26 Mar PAYTM was trading at 776.90. The strike last trading price was 8.35, which was -1.15 lower than the previous day. The implied volatity was 56.52, the open interest changed by 9 which increased total open position to 88
On 25 Mar PAYTM was trading at 777.40. The strike last trading price was 9.5, which was 0.7 higher than the previous day. The implied volatity was 57.75, the open interest changed by 23 which increased total open position to 79
On 24 Mar PAYTM was trading at 765.40. The strike last trading price was 8.8, which was -2 lower than the previous day. The implied volatity was 52.65, the open interest changed by -38 which decreased total open position to 54
On 21 Mar PAYTM was trading at 751.05. The strike last trading price was 10.4, which was -5.2 lower than the previous day. The implied volatity was 50.26, the open interest changed by -1 which decreased total open position to 92
On 20 Mar PAYTM was trading at 734.40. The strike last trading price was 15.7, which was 5.85 higher than the previous day. The implied volatity was 52.20, the open interest changed by 11 which increased total open position to 93
On 19 Mar PAYTM was trading at 763.10. The strike last trading price was 9.95, which was -4.1 lower than the previous day. The implied volatity was 50.97, the open interest changed by 43 which increased total open position to 83
On 18 Mar PAYTM was trading at 741.40. The strike last trading price was 13.95, which was -15.95 lower than the previous day. The implied volatity was 50.88, the open interest changed by 28 which increased total open position to 40
On 17 Mar PAYTM was trading at 688.90. The strike last trading price was 29.9, which was -3.25 lower than the previous day. The implied volatity was 55.73, the open interest changed by 1 which increased total open position to 12
On 13 Mar PAYTM was trading at 682.85. The strike last trading price was 33.15, which was 4.95 higher than the previous day. The implied volatity was 51.52, the open interest changed by 0 which decreased total open position to 11
On 12 Mar PAYTM was trading at 702.00. The strike last trading price was 28.2, which was 1.7 higher than the previous day. The implied volatity was 52.85, the open interest changed by 0 which decreased total open position to 6
On 11 Mar PAYTM was trading at 713.35. The strike last trading price was 26.5, which was -2.25 lower than the previous day. The implied volatity was 54.40, the open interest changed by 1 which increased total open position to 5
On 10 Mar PAYTM was trading at 665.25. The strike last trading price was 28.75, 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 Mar PAYTM was trading at 684.85. The strike last trading price was 28.75, 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 28.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 5 Mar PAYTM was trading at 708.90. The strike last trading price was 28.75, which was 1.8 higher than the previous day. The implied volatity was 51.70, the open interest changed by 0 which decreased total open position to 1
On 4 Mar PAYTM was trading at 698.50. The strike last trading price was 26.95, 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 Mar PAYTM was trading at 726.45. The strike last trading price was 26.95, which was -6.05 lower than the previous day. The implied volatity was 56.03, the open interest changed by 1 which increased total open position to 2
