PAYTM
One 97 Communications Ltd
Historical option data for PAYTM
08 Apr 2025 05:53 PM IST
| PAYTM 24APR2025 700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 0.27
Theta: -0.67
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 815.15 | 123.65 | 21.7 | 58.68 | 9 | 0 | 123 | |||
| 7 Apr | 790.55 | 103.3 | -14.7 | 46.20 | 344 | -143 | 170 | |||
| 4 Apr | 817.05 | 118 | -22 | - | 4 | 0 | 315 | |||
| 3 Apr | 836.40 | 140 | 14.95 | 31.19 | 38 | 3 | 317 | |||
| 2 Apr | 817.95 | 125.05 | 13.05 | 53.84 | 347 | 182 | 315 | |||
| 1 Apr | 801.10 | 112 | 15.35 | 50.44 | 43 | -14 | 132 | |||
| 28 Mar | 783.45 | 96.6 | -27.5 | 45.99 | 43 | -4 | 146 | |||
| 27 Mar | 810.10 | 123.65 | 25.1 | 54.71 | 27 | 0 | 151 | |||
| 26 Mar | 776.90 | 98.55 | -0.55 | 57.25 | 94 | 18 | 152 | |||
| 25 Mar | 777.40 | 97.3 | -0.7 | 55.54 | 56 | 1 | 135 | |||
| 24 Mar | 765.40 | 98 | 16.6 | 66.05 | 42 | -17 | 134 | |||
| 21 Mar | 751.05 | 81.4 | 12.05 | 51.88 | 86 | 10 | 151 | |||
| 20 Mar | 734.40 | 70 | -23 | 53.93 | 67 | -17 | 142 | |||
| 19 Mar | 763.10 | 93 | 20.7 | 55.27 | 37 | -4 | 159 | |||
| 18 Mar | 741.40 | 71.7 | 28.7 | 47.29 | 153 | -2 | 163 | |||
|
|
||||||||||
| 17 Mar | 688.90 | 45.25 | 3.6 | 48.87 | 40 | 1 | 163 | |||
| 13 Mar | 682.85 | 41.5 | -11.4 | 49.86 | 46 | 33 | 162 | |||
| 12 Mar | 702.00 | 53.7 | -8.6 | 51.18 | 146 | -5 | 130 | |||
| 11 Mar | 713.35 | 63 | 24.2 | 53.09 | 308 | 85 | 136 | |||
| 10 Mar | 665.25 | 38.8 | -7.85 | 55.48 | 29 | 7 | 52 | |||
| 7 Mar | 684.85 | 46 | -14.5 | 50.42 | 22 | 16 | 45 | |||
| 6 Mar | 706.35 | 60.5 | -1.75 | 52.06 | 27 | 4 | 30 | |||
| 5 Mar | 708.90 | 62.25 | 6.05 | 52.54 | 21 | 1 | 26 | |||
| 4 Mar | 698.50 | 55.1 | -19.5 | 50.22 | 34 | 18 | 25 | |||
| 3 Mar | 726.45 | 74.6 | -17.5 | 49.33 | 9 | 6 | 6 | |||
For One 97 Communications Ltd - strike price 700 expiring on 24APR2025
Delta for 700 CE is 0.91
Historical price for 700 CE is as follows
On 8 Apr PAYTM was trading at 815.15. The strike last trading price was 123.65, which was 21.7 higher than the previous day. The implied volatity was 58.68, the open interest changed by 0 which decreased total open position to 123
On 7 Apr PAYTM was trading at 790.55. The strike last trading price was 103.3, which was -14.7 lower than the previous day. The implied volatity was 46.20, the open interest changed by -143 which decreased total open position to 170
On 4 Apr PAYTM was trading at 817.05. The strike last trading price was 118, which was -22 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 315
On 3 Apr PAYTM was trading at 836.40. The strike last trading price was 140, which was 14.95 higher than the previous day. The implied volatity was 31.19, the open interest changed by 3 which increased total open position to 317
On 2 Apr PAYTM was trading at 817.95. The strike last trading price was 125.05, which was 13.05 higher than the previous day. The implied volatity was 53.84, the open interest changed by 182 which increased total open position to 315
On 1 Apr PAYTM was trading at 801.10. The strike last trading price was 112, which was 15.35 higher than the previous day. The implied volatity was 50.44, the open interest changed by -14 which decreased total open position to 132
On 28 Mar PAYTM was trading at 783.45. The strike last trading price was 96.6, which was -27.5 lower than the previous day. The implied volatity was 45.99, the open interest changed by -4 which decreased total open position to 146
On 27 Mar PAYTM was trading at 810.10. The strike last trading price was 123.65, which was 25.1 higher than the previous day. The implied volatity was 54.71, the open interest changed by 0 which decreased total open position to 151
On 26 Mar PAYTM was trading at 776.90. The strike last trading price was 98.55, which was -0.55 lower than the previous day. The implied volatity was 57.25, the open interest changed by 18 which increased total open position to 152
On 25 Mar PAYTM was trading at 777.40. The strike last trading price was 97.3, which was -0.7 lower than the previous day. The implied volatity was 55.54, the open interest changed by 1 which increased total open position to 135
On 24 Mar PAYTM was trading at 765.40. The strike last trading price was 98, which was 16.6 higher than the previous day. The implied volatity was 66.05, the open interest changed by -17 which decreased total open position to 134
On 21 Mar PAYTM was trading at 751.05. The strike last trading price was 81.4, which was 12.05 higher than the previous day. The implied volatity was 51.88, the open interest changed by 10 which increased total open position to 151
On 20 Mar PAYTM was trading at 734.40. The strike last trading price was 70, which was -23 lower than the previous day. The implied volatity was 53.93, the open interest changed by -17 which decreased total open position to 142
On 19 Mar PAYTM was trading at 763.10. The strike last trading price was 93, which was 20.7 higher than the previous day. The implied volatity was 55.27, the open interest changed by -4 which decreased total open position to 159
On 18 Mar PAYTM was trading at 741.40. The strike last trading price was 71.7, which was 28.7 higher than the previous day. The implied volatity was 47.29, the open interest changed by -2 which decreased total open position to 163
On 17 Mar PAYTM was trading at 688.90. The strike last trading price was 45.25, which was 3.6 higher than the previous day. The implied volatity was 48.87, the open interest changed by 1 which increased total open position to 163
On 13 Mar PAYTM was trading at 682.85. The strike last trading price was 41.5, which was -11.4 lower than the previous day. The implied volatity was 49.86, the open interest changed by 33 which increased total open position to 162
On 12 Mar PAYTM was trading at 702.00. The strike last trading price was 53.7, which was -8.6 lower than the previous day. The implied volatity was 51.18, the open interest changed by -5 which decreased total open position to 130
On 11 Mar PAYTM was trading at 713.35. The strike last trading price was 63, which was 24.2 higher than the previous day. The implied volatity was 53.09, the open interest changed by 85 which increased total open position to 136
On 10 Mar PAYTM was trading at 665.25. The strike last trading price was 38.8, which was -7.85 lower than the previous day. The implied volatity was 55.48, the open interest changed by 7 which increased total open position to 52
On 7 Mar PAYTM was trading at 684.85. The strike last trading price was 46, which was -14.5 lower than the previous day. The implied volatity was 50.42, the open interest changed by 16 which increased total open position to 45
On 6 Mar PAYTM was trading at 706.35. The strike last trading price was 60.5, which was -1.75 lower than the previous day. The implied volatity was 52.06, the open interest changed by 4 which increased total open position to 30
On 5 Mar PAYTM was trading at 708.90. The strike last trading price was 62.25, which was 6.05 higher than the previous day. The implied volatity was 52.54, the open interest changed by 1 which increased total open position to 26
On 4 Mar PAYTM was trading at 698.50. The strike last trading price was 55.1, which was -19.5 lower than the previous day. The implied volatity was 50.22, the open interest changed by 18 which increased total open position to 25
On 3 Mar PAYTM was trading at 726.45. The strike last trading price was 74.6, which was -17.5 lower than the previous day. The implied volatity was 49.33, the open interest changed by 6 which increased total open position to 6
| PAYTM 24APR2025 700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.10
Vega: 0.29
Theta: -0.54
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 815.15 | 5.1 | -7.05 | 61.35 | 527 | 30 | 557 |
| 7 Apr | 790.55 | 11.6 | 7.1 | 70.24 | 1,241 | -222 | 528 |
| 4 Apr | 817.05 | 4.55 | 0.55 | 53.66 | 462 | 50 | 750 |
| 3 Apr | 836.40 | 4 | -1.65 | 55.78 | 422 | 11 | 701 |
| 2 Apr | 817.95 | 5.95 | -1.25 | 54.82 | 585 | 11 | 690 |
| 1 Apr | 801.10 | 7.2 | -3.95 | 52.74 | 698 | 190 | 679 |
| 28 Mar | 783.45 | 11.35 | 1.45 | 51.61 | 671 | 180 | 489 |
| 27 Mar | 810.10 | 10.25 | -5.5 | 56.48 | 329 | 37 | 308 |
| 26 Mar | 776.90 | 15.7 | -1.2 | 54.75 | 315 | 91 | 274 |
| 25 Mar | 777.40 | 17.2 | -1.7 | 55.82 | 432 | -25 | 182 |
| 24 Mar | 765.40 | 18.8 | -1.9 | 53.91 | 279 | 43 | 158 |
| 21 Mar | 751.05 | 20.25 | -8.1 | 49.01 | 81 | 14 | 115 |
| 20 Mar | 734.40 | 28 | 10.2 | 51.31 | 140 | 2 | 101 |
| 19 Mar | 763.10 | 17.8 | -7.35 | 48.67 | 127 | -19 | 99 |
| 18 Mar | 741.40 | 25.7 | -20 | 50.58 | 178 | 54 | 116 |
| 17 Mar | 688.90 | 45.7 | -5.25 | 52.97 | 3 | 0 | 62 |
| 13 Mar | 682.85 | 50.95 | 2.2 | 49.33 | 23 | 1 | 63 |
| 12 Mar | 702.00 | 48.75 | 6.25 | 56.08 | 11 | -1 | 62 |
| 11 Mar | 713.35 | 42 | -21.35 | 53.55 | 79 | 25 | 64 |
| 10 Mar | 665.25 | 63.35 | 14.35 | 49.45 | 16 | 38 | 38 |
| 7 Mar | 684.85 | 49 | 0 | 0.00 | 0 | 15 | 0 |
| 6 Mar | 706.35 | 49 | 3.05 | 54.87 | 39 | 14 | 35 |
| 5 Mar | 708.90 | 45.95 | -7.45 | 51.87 | 12 | 10 | 20 |
| 4 Mar | 698.50 | 53.2 | -5.7 | 54.56 | 22 | 10 | 10 |
| 3 Mar | 726.45 | 58.9 | 0 | 4.08 | 0 | 0 | 0 |
For One 97 Communications Ltd - strike price 700 expiring on 24APR2025
Delta for 700 PE is -0.10
Historical price for 700 PE is as follows
On 8 Apr PAYTM was trading at 815.15. The strike last trading price was 5.1, which was -7.05 lower than the previous day. The implied volatity was 61.35, the open interest changed by 30 which increased total open position to 557
On 7 Apr PAYTM was trading at 790.55. The strike last trading price was 11.6, which was 7.1 higher than the previous day. The implied volatity was 70.24, the open interest changed by -222 which decreased total open position to 528
On 4 Apr PAYTM was trading at 817.05. The strike last trading price was 4.55, which was 0.55 higher than the previous day. The implied volatity was 53.66, the open interest changed by 50 which increased total open position to 750
On 3 Apr PAYTM was trading at 836.40. The strike last trading price was 4, which was -1.65 lower than the previous day. The implied volatity was 55.78, the open interest changed by 11 which increased total open position to 701
On 2 Apr PAYTM was trading at 817.95. The strike last trading price was 5.95, which was -1.25 lower than the previous day. The implied volatity was 54.82, the open interest changed by 11 which increased total open position to 690
On 1 Apr PAYTM was trading at 801.10. The strike last trading price was 7.2, which was -3.95 lower than the previous day. The implied volatity was 52.74, the open interest changed by 190 which increased total open position to 679
On 28 Mar PAYTM was trading at 783.45. The strike last trading price was 11.35, which was 1.45 higher than the previous day. The implied volatity was 51.61, the open interest changed by 180 which increased total open position to 489
On 27 Mar PAYTM was trading at 810.10. The strike last trading price was 10.25, which was -5.5 lower than the previous day. The implied volatity was 56.48, the open interest changed by 37 which increased total open position to 308
On 26 Mar PAYTM was trading at 776.90. The strike last trading price was 15.7, which was -1.2 lower than the previous day. The implied volatity was 54.75, the open interest changed by 91 which increased total open position to 274
On 25 Mar PAYTM was trading at 777.40. The strike last trading price was 17.2, which was -1.7 lower than the previous day. The implied volatity was 55.82, the open interest changed by -25 which decreased total open position to 182
On 24 Mar PAYTM was trading at 765.40. The strike last trading price was 18.8, which was -1.9 lower than the previous day. The implied volatity was 53.91, the open interest changed by 43 which increased total open position to 158
On 21 Mar PAYTM was trading at 751.05. The strike last trading price was 20.25, which was -8.1 lower than the previous day. The implied volatity was 49.01, the open interest changed by 14 which increased total open position to 115
On 20 Mar PAYTM was trading at 734.40. The strike last trading price was 28, which was 10.2 higher than the previous day. The implied volatity was 51.31, the open interest changed by 2 which increased total open position to 101
On 19 Mar PAYTM was trading at 763.10. The strike last trading price was 17.8, which was -7.35 lower than the previous day. The implied volatity was 48.67, the open interest changed by -19 which decreased total open position to 99
On 18 Mar PAYTM was trading at 741.40. The strike last trading price was 25.7, which was -20 lower than the previous day. The implied volatity was 50.58, the open interest changed by 54 which increased total open position to 116
On 17 Mar PAYTM was trading at 688.90. The strike last trading price was 45.7, which was -5.25 lower than the previous day. The implied volatity was 52.97, the open interest changed by 0 which decreased total open position to 62
On 13 Mar PAYTM was trading at 682.85. The strike last trading price was 50.95, which was 2.2 higher than the previous day. The implied volatity was 49.33, the open interest changed by 1 which increased total open position to 63
On 12 Mar PAYTM was trading at 702.00. The strike last trading price was 48.75, which was 6.25 higher than the previous day. The implied volatity was 56.08, the open interest changed by -1 which decreased total open position to 62
On 11 Mar PAYTM was trading at 713.35. The strike last trading price was 42, which was -21.35 lower than the previous day. The implied volatity was 53.55, the open interest changed by 25 which increased total open position to 64
On 10 Mar PAYTM was trading at 665.25. The strike last trading price was 63.35, which was 14.35 higher than the previous day. The implied volatity was 49.45, the open interest changed by 38 which increased total open position to 38
On 7 Mar PAYTM was trading at 684.85. The strike last trading price was 49, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0
On 6 Mar PAYTM was trading at 706.35. The strike last trading price was 49, which was 3.05 higher than the previous day. The implied volatity was 54.87, the open interest changed by 14 which increased total open position to 35
On 5 Mar PAYTM was trading at 708.90. The strike last trading price was 45.95, which was -7.45 lower than the previous day. The implied volatity was 51.87, the open interest changed by 10 which increased total open position to 20
On 4 Mar PAYTM was trading at 698.50. The strike last trading price was 53.2, which was -5.7 lower than the previous day. The implied volatity was 54.56, the open interest changed by 10 which increased total open position to 10
On 3 Mar PAYTM was trading at 726.45. The strike last trading price was 58.9, which was 0 lower than the previous day. The implied volatity was 4.08, the open interest changed by 0 which decreased total open position to 0
