PAYTM
One 97 Communications Ltd
Historical option data for PAYTM
08 Apr 2025 05:53 PM IST
| PAYTM 24APR2025 740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.79
Vega: 0.49
Theta: -1.14
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 815.15 | 93.2 | 20.55 | 64.91 | 55 | -14 | 124 | |||
| 7 Apr | 790.55 | 74.4 | -11.35 | 55.34 | 170 | 7 | 138 | |||
| 4 Apr | 817.05 | 85.75 | -18.75 | 39.69 | 49 | -19 | 128 | |||
| 3 Apr | 836.40 | 104.5 | 13.95 | 43.57 | 41 | 2 | 148 | |||
| 2 Apr | 817.95 | 89.1 | 9.95 | 47.58 | 144 | 16 | 145 | |||
| 1 Apr | 801.10 | 78.8 | 10.5 | 47.82 | 90 | -15 | 130 | |||
| 28 Mar | 783.45 | 67.65 | -24.2 | 46.10 | 142 | 14 | 145 | |||
| 27 Mar | 810.10 | 87.05 | 17.9 | 45.67 | 71 | -16 | 131 | |||
| 26 Mar | 776.90 | 69.15 | -1.2 | 53.52 | 102 | -28 | 146 | |||
|
|
||||||||||
| 25 Mar | 777.40 | 69.05 | 5.3 | 53.29 | 129 | 13 | 172 | |||
| 24 Mar | 765.40 | 64.75 | 12.5 | 54.95 | 307 | 70 | 157 | |||
| 21 Mar | 751.05 | 53.35 | 6.75 | 47.22 | 149 | -18 | 87 | |||
| 20 Mar | 734.40 | 45.9 | -15.75 | 50.62 | 247 | 65 | 104 | |||
| 19 Mar | 763.10 | 61.05 | 12.1 | 47.10 | 47 | -7 | 39 | |||
| 18 Mar | 741.40 | 49.25 | 22.25 | 47.62 | 152 | 24 | 46 | |||
| 17 Mar | 688.90 | 27 | 1.35 | 46.56 | 9 | 5 | 21 | |||
| 13 Mar | 682.85 | 25.25 | -4.5 | 47.96 | 3 | 2 | 15 | |||
| 12 Mar | 702.00 | 29.75 | -13.1 | 43.96 | 4 | -1 | 12 | |||
| 11 Mar | 713.35 | 44.05 | 19.8 | 52.66 | 15 | 6 | 13 | |||
| 10 Mar | 665.25 | 24.25 | -14.35 | 53.21 | 7 | -1 | 5 | |||
| 7 Mar | 684.85 | 38.6 | 1.25 | 58.29 | 2 | 1 | 6 | |||
| 6 Mar | 706.35 | 37.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 708.90 | 37.35 | 0 | 0.00 | 0 | -3 | 0 | |||
| 4 Mar | 698.50 | 37.35 | -16.75 | 49.19 | 5 | -2 | 6 | |||
| 3 Mar | 726.45 | 54.1 | 8.1 | 49.38 | 8 | 6 | 7 | |||
For One 97 Communications Ltd - strike price 740 expiring on 24APR2025
Delta for 740 CE is 0.79
Historical price for 740 CE is as follows
On 8 Apr PAYTM was trading at 815.15. The strike last trading price was 93.2, which was 20.55 higher than the previous day. The implied volatity was 64.91, the open interest changed by -14 which decreased total open position to 124
On 7 Apr PAYTM was trading at 790.55. The strike last trading price was 74.4, which was -11.35 lower than the previous day. The implied volatity was 55.34, the open interest changed by 7 which increased total open position to 138
On 4 Apr PAYTM was trading at 817.05. The strike last trading price was 85.75, which was -18.75 lower than the previous day. The implied volatity was 39.69, the open interest changed by -19 which decreased total open position to 128
On 3 Apr PAYTM was trading at 836.40. The strike last trading price was 104.5, which was 13.95 higher than the previous day. The implied volatity was 43.57, the open interest changed by 2 which increased total open position to 148
On 2 Apr PAYTM was trading at 817.95. The strike last trading price was 89.1, which was 9.95 higher than the previous day. The implied volatity was 47.58, the open interest changed by 16 which increased total open position to 145
On 1 Apr PAYTM was trading at 801.10. The strike last trading price was 78.8, which was 10.5 higher than the previous day. The implied volatity was 47.82, the open interest changed by -15 which decreased total open position to 130
On 28 Mar PAYTM was trading at 783.45. The strike last trading price was 67.65, which was -24.2 lower than the previous day. The implied volatity was 46.10, the open interest changed by 14 which increased total open position to 145
On 27 Mar PAYTM was trading at 810.10. The strike last trading price was 87.05, which was 17.9 higher than the previous day. The implied volatity was 45.67, the open interest changed by -16 which decreased total open position to 131
On 26 Mar PAYTM was trading at 776.90. The strike last trading price was 69.15, which was -1.2 lower than the previous day. The implied volatity was 53.52, the open interest changed by -28 which decreased total open position to 146
On 25 Mar PAYTM was trading at 777.40. The strike last trading price was 69.05, which was 5.3 higher than the previous day. The implied volatity was 53.29, the open interest changed by 13 which increased total open position to 172
On 24 Mar PAYTM was trading at 765.40. The strike last trading price was 64.75, which was 12.5 higher than the previous day. The implied volatity was 54.95, the open interest changed by 70 which increased total open position to 157
On 21 Mar PAYTM was trading at 751.05. The strike last trading price was 53.35, which was 6.75 higher than the previous day. The implied volatity was 47.22, the open interest changed by -18 which decreased total open position to 87
On 20 Mar PAYTM was trading at 734.40. The strike last trading price was 45.9, which was -15.75 lower than the previous day. The implied volatity was 50.62, the open interest changed by 65 which increased total open position to 104
On 19 Mar PAYTM was trading at 763.10. The strike last trading price was 61.05, which was 12.1 higher than the previous day. The implied volatity was 47.10, the open interest changed by -7 which decreased total open position to 39
On 18 Mar PAYTM was trading at 741.40. The strike last trading price was 49.25, which was 22.25 higher than the previous day. The implied volatity was 47.62, the open interest changed by 24 which increased total open position to 46
On 17 Mar PAYTM was trading at 688.90. The strike last trading price was 27, which was 1.35 higher than the previous day. The implied volatity was 46.56, the open interest changed by 5 which increased total open position to 21
On 13 Mar PAYTM was trading at 682.85. The strike last trading price was 25.25, which was -4.5 lower than the previous day. The implied volatity was 47.96, the open interest changed by 2 which increased total open position to 15
On 12 Mar PAYTM was trading at 702.00. The strike last trading price was 29.75, which was -13.1 lower than the previous day. The implied volatity was 43.96, the open interest changed by -1 which decreased total open position to 12
On 11 Mar PAYTM was trading at 713.35. The strike last trading price was 44.05, which was 19.8 higher than the previous day. The implied volatity was 52.66, the open interest changed by 6 which increased total open position to 13
On 10 Mar PAYTM was trading at 665.25. The strike last trading price was 24.25, which was -14.35 lower than the previous day. The implied volatity was 53.21, the open interest changed by -1 which decreased total open position to 5
On 7 Mar PAYTM was trading at 684.85. The strike last trading price was 38.6, which was 1.25 higher than the previous day. The implied volatity was 58.29, the open interest changed by 1 which increased total open position to 6
On 6 Mar PAYTM was trading at 706.35. The strike last trading price was 37.35, 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 37.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 4 Mar PAYTM was trading at 698.50. The strike last trading price was 37.35, which was -16.75 lower than the previous day. The implied volatity was 49.19, the open interest changed by -2 which decreased total open position to 6
On 3 Mar PAYTM was trading at 726.45. The strike last trading price was 54.1, which was 8.1 higher than the previous day. The implied volatity was 49.38, the open interest changed by 6 which increased total open position to 7
| PAYTM 24APR2025 740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.17
Vega: 0.44
Theta: -0.72
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 815.15 | 9.4 | -11.8 | 55.62 | 783 | 56 | 382 |
| 7 Apr | 790.55 | 19.5 | 9.9 | 65.46 | 1,349 | -190 | 324 |
| 4 Apr | 817.05 | 9.4 | 1.4 | 50.35 | 413 | -24 | 515 |
| 3 Apr | 836.40 | 7.65 | -3.45 | 51.67 | 1,459 | 144 | 540 |
| 2 Apr | 817.95 | 11.55 | -3 | 51.64 | 467 | 73 | 400 |
| 1 Apr | 801.10 | 14.65 | -7.2 | 50.89 | 1,253 | 61 | 329 |
| 28 Mar | 783.45 | 21.55 | 4.4 | 50.27 | 973 | 125 | 268 |
| 27 Mar | 810.10 | 17.75 | -9.5 | 53.67 | 224 | 24 | 142 |
| 26 Mar | 776.90 | 27 | -1.8 | 52.77 | 191 | 12 | 119 |
| 25 Mar | 777.40 | 29 | -2.8 | 53.98 | 104 | 21 | 106 |
| 24 Mar | 765.40 | 32.2 | -3.25 | 52.82 | 122 | 13 | 85 |
| 21 Mar | 751.05 | 34.75 | -11.3 | 48.64 | 41 | -2 | 73 |
| 20 Mar | 734.40 | 46.05 | 14.25 | 51.02 | 65 | 26 | 75 |
| 19 Mar | 763.10 | 32.25 | -10.65 | 49.06 | 49 | 17 | 49 |
| 18 Mar | 741.40 | 41.5 | -24.75 | 49.09 | 62 | 29 | 30 |
| 17 Mar | 688.90 | 66.25 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 682.85 | 66.25 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 702.00 | 66.25 | 0 | 0.00 | 0 | 1 | 0 |
| 11 Mar | 713.35 | 66.25 | -13.4 | 56.84 | 1 | 0 | 0 |
| 10 Mar | 665.25 | 79.65 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 684.85 | 79.65 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 706.35 | 79.65 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 708.90 | 79.65 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 698.50 | 79.65 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 726.45 | 79.65 | 0 | - | 0 | 0 | 0 |
For One 97 Communications Ltd - strike price 740 expiring on 24APR2025
Delta for 740 PE is -0.17
Historical price for 740 PE is as follows
On 8 Apr PAYTM was trading at 815.15. The strike last trading price was 9.4, which was -11.8 lower than the previous day. The implied volatity was 55.62, the open interest changed by 56 which increased total open position to 382
On 7 Apr PAYTM was trading at 790.55. The strike last trading price was 19.5, which was 9.9 higher than the previous day. The implied volatity was 65.46, the open interest changed by -190 which decreased total open position to 324
On 4 Apr PAYTM was trading at 817.05. The strike last trading price was 9.4, which was 1.4 higher than the previous day. The implied volatity was 50.35, the open interest changed by -24 which decreased total open position to 515
On 3 Apr PAYTM was trading at 836.40. The strike last trading price was 7.65, which was -3.45 lower than the previous day. The implied volatity was 51.67, the open interest changed by 144 which increased total open position to 540
On 2 Apr PAYTM was trading at 817.95. The strike last trading price was 11.55, which was -3 lower than the previous day. The implied volatity was 51.64, the open interest changed by 73 which increased total open position to 400
On 1 Apr PAYTM was trading at 801.10. The strike last trading price was 14.65, which was -7.2 lower than the previous day. The implied volatity was 50.89, the open interest changed by 61 which increased total open position to 329
On 28 Mar PAYTM was trading at 783.45. The strike last trading price was 21.55, which was 4.4 higher than the previous day. The implied volatity was 50.27, the open interest changed by 125 which increased total open position to 268
On 27 Mar PAYTM was trading at 810.10. The strike last trading price was 17.75, which was -9.5 lower than the previous day. The implied volatity was 53.67, the open interest changed by 24 which increased total open position to 142
On 26 Mar PAYTM was trading at 776.90. The strike last trading price was 27, which was -1.8 lower than the previous day. The implied volatity was 52.77, the open interest changed by 12 which increased total open position to 119
On 25 Mar PAYTM was trading at 777.40. The strike last trading price was 29, which was -2.8 lower than the previous day. The implied volatity was 53.98, the open interest changed by 21 which increased total open position to 106
On 24 Mar PAYTM was trading at 765.40. The strike last trading price was 32.2, which was -3.25 lower than the previous day. The implied volatity was 52.82, the open interest changed by 13 which increased total open position to 85
On 21 Mar PAYTM was trading at 751.05. The strike last trading price was 34.75, which was -11.3 lower than the previous day. The implied volatity was 48.64, the open interest changed by -2 which decreased total open position to 73
On 20 Mar PAYTM was trading at 734.40. The strike last trading price was 46.05, which was 14.25 higher than the previous day. The implied volatity was 51.02, the open interest changed by 26 which increased total open position to 75
On 19 Mar PAYTM was trading at 763.10. The strike last trading price was 32.25, which was -10.65 lower than the previous day. The implied volatity was 49.06, the open interest changed by 17 which increased total open position to 49
On 18 Mar PAYTM was trading at 741.40. The strike last trading price was 41.5, which was -24.75 lower than the previous day. The implied volatity was 49.09, the open interest changed by 29 which increased total open position to 30
On 17 Mar PAYTM was trading at 688.90. The strike last trading price was 66.25, 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 13 Mar PAYTM was trading at 682.85. The strike last trading price was 66.25, 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 12 Mar PAYTM was trading at 702.00. The strike last trading price was 66.25, 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 11 Mar PAYTM was trading at 713.35. The strike last trading price was 66.25, which was -13.4 lower than the previous day. The implied volatity was 56.84, 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 79.65, 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 79.65, 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 79.65, 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 79.65, 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 79.65, 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 79.65, 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
