PAYTM
One 97 Communications Ltd
Historical option data for PAYTM
08 Apr 2025 05:53 PM IST
| PAYTM 24APR2025 780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 0.60
Theta: -1.12
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 815.15 | 58.2 | 11.45 | 52.41 | 662 | -101 | 401 | |||
| 7 Apr | 790.55 | 48.1 | -9.1 | 54.48 | 1,751 | 87 | 506 | |||
| 4 Apr | 817.05 | 57 | -16.5 | 43.40 | 477 | 60 | 421 | |||
| 3 Apr | 836.40 | 73 | 12.05 | 45.23 | 816 | -40 | 362 | |||
| 2 Apr | 817.95 | 58.25 | 6.05 | 44.56 | 542 | -27 | 403 | |||
| 1 Apr | 801.10 | 51.8 | 7.15 | 47.17 | 1,508 | 41 | 431 | |||
| 28 Mar | 783.45 | 44 | -19.1 | 46.75 | 698 | 69 | 390 | |||
|
|
||||||||||
| 27 Mar | 810.10 | 62.9 | 15.6 | 49.47 | 1,510 | -124 | 321 | |||
| 26 Mar | 776.90 | 46.95 | -1.7 | 52.86 | 1,450 | 102 | 444 | |||
| 25 Mar | 777.40 | 46.85 | 3.95 | 52.44 | 1,064 | 237 | 341 | |||
| 24 Mar | 765.40 | 43.9 | 10 | 53.99 | 254 | 44 | 103 | |||
| 21 Mar | 751.05 | 34 | 5.05 | 47.48 | 68 | 3 | 58 | |||
| 20 Mar | 734.40 | 28.95 | -11.6 | 49.51 | 69 | 17 | 54 | |||
| 19 Mar | 763.10 | 39.8 | 7.15 | 45.96 | 53 | 27 | 38 | |||
| 18 Mar | 741.40 | 33 | 17.05 | 48.60 | 22 | 2 | 12 | |||
| 17 Mar | 688.90 | 15.95 | 1 | 46.51 | 3 | 1 | 9 | |||
| 13 Mar | 682.85 | 14.9 | -3.2 | 47.37 | 8 | 5 | 6 | |||
| 12 Mar | 702.00 | 18.1 | -39.55 | 44.19 | 1 | 0 | 0 | |||
| 11 Mar | 713.35 | 57.65 | 0 | 6.08 | 0 | 0 | 0 | |||
| 10 Mar | 665.25 | 57.65 | 0 | 11.62 | 0 | 0 | 0 | |||
| 7 Mar | 684.85 | 57.65 | 0 | 8.67 | 0 | 0 | 0 | |||
| 6 Mar | 706.35 | 57.65 | 0 | 6.46 | 0 | 0 | 0 | |||
| 5 Mar | 708.90 | 57.65 | 0 | 6.28 | 0 | 0 | 0 | |||
| 4 Mar | 698.50 | 57.65 | 0 | 7.09 | 0 | 0 | 0 | |||
| 3 Mar | 726.45 | 57.65 | 0 | 3.95 | 0 | 0 | 0 | |||
| 28 Feb | 714.95 | 57.65 | 0 | 5.19 | 0 | 0 | 0 | |||
For One 97 Communications Ltd - strike price 780 expiring on 24APR2025
Delta for 780 CE is 0.69
Historical price for 780 CE is as follows
On 8 Apr PAYTM was trading at 815.15. The strike last trading price was 58.2, which was 11.45 higher than the previous day. The implied volatity was 52.41, the open interest changed by -101 which decreased total open position to 401
On 7 Apr PAYTM was trading at 790.55. The strike last trading price was 48.1, which was -9.1 lower than the previous day. The implied volatity was 54.48, the open interest changed by 87 which increased total open position to 506
On 4 Apr PAYTM was trading at 817.05. The strike last trading price was 57, which was -16.5 lower than the previous day. The implied volatity was 43.40, the open interest changed by 60 which increased total open position to 421
On 3 Apr PAYTM was trading at 836.40. The strike last trading price was 73, which was 12.05 higher than the previous day. The implied volatity was 45.23, the open interest changed by -40 which decreased total open position to 362
On 2 Apr PAYTM was trading at 817.95. The strike last trading price was 58.25, which was 6.05 higher than the previous day. The implied volatity was 44.56, the open interest changed by -27 which decreased total open position to 403
On 1 Apr PAYTM was trading at 801.10. The strike last trading price was 51.8, which was 7.15 higher than the previous day. The implied volatity was 47.17, the open interest changed by 41 which increased total open position to 431
On 28 Mar PAYTM was trading at 783.45. The strike last trading price was 44, which was -19.1 lower than the previous day. The implied volatity was 46.75, the open interest changed by 69 which increased total open position to 390
On 27 Mar PAYTM was trading at 810.10. The strike last trading price was 62.9, which was 15.6 higher than the previous day. The implied volatity was 49.47, the open interest changed by -124 which decreased total open position to 321
On 26 Mar PAYTM was trading at 776.90. The strike last trading price was 46.95, which was -1.7 lower than the previous day. The implied volatity was 52.86, the open interest changed by 102 which increased total open position to 444
On 25 Mar PAYTM was trading at 777.40. The strike last trading price was 46.85, which was 3.95 higher than the previous day. The implied volatity was 52.44, the open interest changed by 237 which increased total open position to 341
On 24 Mar PAYTM was trading at 765.40. The strike last trading price was 43.9, which was 10 higher than the previous day. The implied volatity was 53.99, the open interest changed by 44 which increased total open position to 103
On 21 Mar PAYTM was trading at 751.05. The strike last trading price was 34, which was 5.05 higher than the previous day. The implied volatity was 47.48, the open interest changed by 3 which increased total open position to 58
On 20 Mar PAYTM was trading at 734.40. The strike last trading price was 28.95, which was -11.6 lower than the previous day. The implied volatity was 49.51, the open interest changed by 17 which increased total open position to 54
On 19 Mar PAYTM was trading at 763.10. The strike last trading price was 39.8, which was 7.15 higher than the previous day. The implied volatity was 45.96, the open interest changed by 27 which increased total open position to 38
On 18 Mar PAYTM was trading at 741.40. The strike last trading price was 33, which was 17.05 higher than the previous day. The implied volatity was 48.60, the open interest changed by 2 which increased total open position to 12
On 17 Mar PAYTM was trading at 688.90. The strike last trading price was 15.95, which was 1 higher than the previous day. The implied volatity was 46.51, the open interest changed by 1 which increased total open position to 9
On 13 Mar PAYTM was trading at 682.85. The strike last trading price was 14.9, which was -3.2 lower than the previous day. The implied volatity was 47.37, the open interest changed by 5 which increased total open position to 6
On 12 Mar PAYTM was trading at 702.00. The strike last trading price was 18.1, which was -39.55 lower than the previous day. The implied volatity was 44.19, 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 57.65, which was 0 lower than the previous day. The implied volatity was 6.08, 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 57.65, which was 0 lower than the previous day. The implied volatity was 11.62, 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 57.65, which was 0 lower than the previous day. The implied volatity was 8.67, 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 57.65, which was 0 lower than the previous day. The implied volatity was 6.46, 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 57.65, which was 0 lower than the previous day. The implied volatity was 6.28, 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 57.65, which was 0 lower than the previous day. The implied volatity was 7.09, 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 57.65, which was 0 lower than the previous day. The implied volatity was 3.95, the open interest changed by 0 which decreased total open position to 0
On 28 Feb PAYTM was trading at 714.95. The strike last trading price was 57.65, which was 0 lower than the previous day. The implied volatity was 5.19, the open interest changed by 0 which decreased total open position to 0
| PAYTM 24APR2025 780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.30
Vega: 0.60
Theta: -0.89
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 815.15 | 18 | -17.85 | 51.51 | 780 | -12 | 681 |
| 7 Apr | 790.55 | 33.45 | 14.05 | 63.51 | 1,944 | 190 | 696 |
| 4 Apr | 817.05 | 19.3 | 4.3 | 48.79 | 1,450 | 59 | 513 |
| 3 Apr | 836.40 | 15.15 | -6.05 | 49.24 | 1,225 | -16 | 454 |
| 2 Apr | 817.95 | 22.5 | -5.2 | 50.47 | 1,003 | 5 | 484 |
| 1 Apr | 801.10 | 27.65 | -10.7 | 49.94 | 1,607 | 67 | 479 |
| 28 Mar | 783.45 | 38.5 | 9.25 | 50.62 | 1,403 | 101 | 412 |
| 27 Mar | 810.10 | 29.95 | -13.8 | 51.83 | 1,140 | 43 | 311 |
| 26 Mar | 776.90 | 43.95 | -1.6 | 51.56 | 690 | 128 | 267 |
| 25 Mar | 777.40 | 46.6 | -3.95 | 53.21 | 148 | 59 | 138 |
| 24 Mar | 765.40 | 50.7 | -6.95 | 51.63 | 72 | 22 | 81 |
| 21 Mar | 751.05 | 57.65 | -16.35 | 50.77 | 7 | 3 | 58 |
| 20 Mar | 734.40 | 74 | 22.75 | 55.92 | 9 | 2 | 57 |
| 19 Mar | 763.10 | 51 | -22.55 | 48.21 | 75 | 49 | 55 |
| 18 Mar | 741.40 | 73.55 | -28.75 | 59.40 | 1 | 0 | 5 |
| 17 Mar | 688.90 | 102.3 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 682.85 | 102.3 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 702.00 | 102.3 | 5.3 | 61.09 | 1 | 0 | 5 |
| 11 Mar | 713.35 | 97 | -25 | 62.56 | 11 | 2 | 4 |
| 10 Mar | 665.25 | 122 | 26.05 | 49.47 | 1 | 1 | 1 |
| 7 Mar | 684.85 | 95.95 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 706.35 | 95.95 | 0 | 0.00 | 0 | 1 | 0 |
| 5 Mar | 708.90 | 95.95 | -7.6 | 54.27 | 1 | 0 | 0 |
| 4 Mar | 698.50 | 103.55 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 726.45 | 103.55 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 714.95 | 103.55 | 0 | - | 0 | 0 | 0 |
For One 97 Communications Ltd - strike price 780 expiring on 24APR2025
Delta for 780 PE is -0.30
Historical price for 780 PE is as follows
On 8 Apr PAYTM was trading at 815.15. The strike last trading price was 18, which was -17.85 lower than the previous day. The implied volatity was 51.51, the open interest changed by -12 which decreased total open position to 681
On 7 Apr PAYTM was trading at 790.55. The strike last trading price was 33.45, which was 14.05 higher than the previous day. The implied volatity was 63.51, the open interest changed by 190 which increased total open position to 696
On 4 Apr PAYTM was trading at 817.05. The strike last trading price was 19.3, which was 4.3 higher than the previous day. The implied volatity was 48.79, the open interest changed by 59 which increased total open position to 513
On 3 Apr PAYTM was trading at 836.40. The strike last trading price was 15.15, which was -6.05 lower than the previous day. The implied volatity was 49.24, the open interest changed by -16 which decreased total open position to 454
On 2 Apr PAYTM was trading at 817.95. The strike last trading price was 22.5, which was -5.2 lower than the previous day. The implied volatity was 50.47, the open interest changed by 5 which increased total open position to 484
On 1 Apr PAYTM was trading at 801.10. The strike last trading price was 27.65, which was -10.7 lower than the previous day. The implied volatity was 49.94, the open interest changed by 67 which increased total open position to 479
On 28 Mar PAYTM was trading at 783.45. The strike last trading price was 38.5, which was 9.25 higher than the previous day. The implied volatity was 50.62, the open interest changed by 101 which increased total open position to 412
On 27 Mar PAYTM was trading at 810.10. The strike last trading price was 29.95, which was -13.8 lower than the previous day. The implied volatity was 51.83, the open interest changed by 43 which increased total open position to 311
On 26 Mar PAYTM was trading at 776.90. The strike last trading price was 43.95, which was -1.6 lower than the previous day. The implied volatity was 51.56, the open interest changed by 128 which increased total open position to 267
On 25 Mar PAYTM was trading at 777.40. The strike last trading price was 46.6, which was -3.95 lower than the previous day. The implied volatity was 53.21, the open interest changed by 59 which increased total open position to 138
On 24 Mar PAYTM was trading at 765.40. The strike last trading price was 50.7, which was -6.95 lower than the previous day. The implied volatity was 51.63, the open interest changed by 22 which increased total open position to 81
On 21 Mar PAYTM was trading at 751.05. The strike last trading price was 57.65, which was -16.35 lower than the previous day. The implied volatity was 50.77, the open interest changed by 3 which increased total open position to 58
On 20 Mar PAYTM was trading at 734.40. The strike last trading price was 74, which was 22.75 higher than the previous day. The implied volatity was 55.92, the open interest changed by 2 which increased total open position to 57
On 19 Mar PAYTM was trading at 763.10. The strike last trading price was 51, which was -22.55 lower than the previous day. The implied volatity was 48.21, the open interest changed by 49 which increased total open position to 55
On 18 Mar PAYTM was trading at 741.40. The strike last trading price was 73.55, which was -28.75 lower than the previous day. The implied volatity was 59.40, the open interest changed by 0 which decreased total open position to 5
On 17 Mar PAYTM was trading at 688.90. The strike last trading price was 102.3, 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 102.3, 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 102.3, which was 5.3 higher than the previous day. The implied volatity was 61.09, the open interest changed by 0 which decreased total open position to 5
On 11 Mar PAYTM was trading at 713.35. The strike last trading price was 97, which was -25 lower than the previous day. The implied volatity was 62.56, the open interest changed by 2 which increased total open position to 4
On 10 Mar PAYTM was trading at 665.25. The strike last trading price was 122, which was 26.05 higher than the previous day. The implied volatity was 49.47, the open interest changed by 1 which increased total open position to 1
On 7 Mar PAYTM was trading at 684.85. The strike last trading price was 95.95, 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 6 Mar PAYTM was trading at 706.35. The strike last trading price was 95.95, 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 5 Mar PAYTM was trading at 708.90. The strike last trading price was 95.95, which was -7.6 lower than the previous day. The implied volatity was 54.27, 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 103.55, 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 103.55, 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 Feb PAYTM was trading at 714.95. The strike last trading price was 103.55, 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
