PAYTM
One 97 Communications Ltd
Historical option data for PAYTM
08 Apr 2025 05:53 PM IST
| PAYTM 24APR2025 820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0.68
Theta: -1.16
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 815.15 | 33.75 | 5.8 | 49.64 | 2,633 | 12 | 1,104 | |||
| 7 Apr | 790.55 | 28.6 | -5.75 | 53.91 | 1,733 | -10 | 1,096 | |||
| 4 Apr | 817.05 | 33.15 | -13.55 | 42.53 | 4,080 | 191 | 1,107 | |||
| 3 Apr | 836.40 | 46.15 | 7.9 | 44.22 | 4,728 | -136 | 917 | |||
| 2 Apr | 817.95 | 35.5 | 3 | 44.37 | 3,481 | 5 | 1,049 | |||
| 1 Apr | 801.10 | 32.35 | 4.4 | 47.88 | 2,234 | 304 | 1,038 | |||
| 28 Mar | 783.45 | 27.55 | -13.8 | 47.58 | 3,978 | 420 | 734 | |||
| 27 Mar | 810.10 | 41.4 | 12.25 | 48.84 | 1,176 | 85 | 313 | |||
| 26 Mar | 776.90 | 28.6 | -2.5 | 50.41 | 342 | 66 | 228 | |||
|
|
||||||||||
| 25 Mar | 777.40 | 30.25 | 3.15 | 51.94 | 315 | 59 | 162 | |||
| 24 Mar | 765.40 | 26.8 | 6.4 | 51.49 | 240 | 20 | 104 | |||
| 21 Mar | 751.05 | 19.65 | 1.5 | 45.91 | 42 | 16 | 84 | |||
| 20 Mar | 734.40 | 17.85 | -8.4 | 49.55 | 39 | 3 | 68 | |||
| 19 Mar | 763.10 | 26.05 | 6.2 | 47.05 | 84 | 34 | 64 | |||
| 18 Mar | 741.40 | 20 | -24.85 | 47.67 | 70 | 30 | 30 | |||
| 17 Mar | 688.90 | 44.85 | 0 | 12.48 | 0 | 0 | 0 | |||
| 13 Mar | 682.85 | 44.85 | 0 | 13.15 | 0 | 0 | 0 | |||
| 11 Mar | 713.35 | 44.85 | 0 | 10.12 | 0 | 0 | 0 | |||
| 5 Mar | 708.90 | 44.85 | 0 | 10.10 | 0 | 0 | 0 | |||
| 4 Mar | 698.50 | 44.85 | 0 | 10.82 | 0 | 0 | 0 | |||
For One 97 Communications Ltd - strike price 820 expiring on 24APR2025
Delta for 820 CE is 0.52
Historical price for 820 CE is as follows
On 8 Apr PAYTM was trading at 815.15. The strike last trading price was 33.75, which was 5.8 higher than the previous day. The implied volatity was 49.64, the open interest changed by 12 which increased total open position to 1104
On 7 Apr PAYTM was trading at 790.55. The strike last trading price was 28.6, which was -5.75 lower than the previous day. The implied volatity was 53.91, the open interest changed by -10 which decreased total open position to 1096
On 4 Apr PAYTM was trading at 817.05. The strike last trading price was 33.15, which was -13.55 lower than the previous day. The implied volatity was 42.53, the open interest changed by 191 which increased total open position to 1107
On 3 Apr PAYTM was trading at 836.40. The strike last trading price was 46.15, which was 7.9 higher than the previous day. The implied volatity was 44.22, the open interest changed by -136 which decreased total open position to 917
On 2 Apr PAYTM was trading at 817.95. The strike last trading price was 35.5, which was 3 higher than the previous day. The implied volatity was 44.37, the open interest changed by 5 which increased total open position to 1049
On 1 Apr PAYTM was trading at 801.10. The strike last trading price was 32.35, which was 4.4 higher than the previous day. The implied volatity was 47.88, the open interest changed by 304 which increased total open position to 1038
On 28 Mar PAYTM was trading at 783.45. The strike last trading price was 27.55, which was -13.8 lower than the previous day. The implied volatity was 47.58, the open interest changed by 420 which increased total open position to 734
On 27 Mar PAYTM was trading at 810.10. The strike last trading price was 41.4, which was 12.25 higher than the previous day. The implied volatity was 48.84, the open interest changed by 85 which increased total open position to 313
On 26 Mar PAYTM was trading at 776.90. The strike last trading price was 28.6, which was -2.5 lower than the previous day. The implied volatity was 50.41, the open interest changed by 66 which increased total open position to 228
On 25 Mar PAYTM was trading at 777.40. The strike last trading price was 30.25, which was 3.15 higher than the previous day. The implied volatity was 51.94, the open interest changed by 59 which increased total open position to 162
On 24 Mar PAYTM was trading at 765.40. The strike last trading price was 26.8, which was 6.4 higher than the previous day. The implied volatity was 51.49, the open interest changed by 20 which increased total open position to 104
On 21 Mar PAYTM was trading at 751.05. The strike last trading price was 19.65, which was 1.5 higher than the previous day. The implied volatity was 45.91, the open interest changed by 16 which increased total open position to 84
On 20 Mar PAYTM was trading at 734.40. The strike last trading price was 17.85, which was -8.4 lower than the previous day. The implied volatity was 49.55, the open interest changed by 3 which increased total open position to 68
On 19 Mar PAYTM was trading at 763.10. The strike last trading price was 26.05, which was 6.2 higher than the previous day. The implied volatity was 47.05, the open interest changed by 34 which increased total open position to 64
On 18 Mar PAYTM was trading at 741.40. The strike last trading price was 20, which was -24.85 lower than the previous day. The implied volatity was 47.67, the open interest changed by 30 which increased total open position to 30
On 17 Mar PAYTM was trading at 688.90. The strike last trading price was 44.85, which was 0 lower than the previous day. The implied volatity was 12.48, 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 44.85, which was 0 lower than the previous day. The implied volatity was 13.15, 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 44.85, which was 0 lower than the previous day. The implied volatity was 10.12, 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 44.85, which was 0 lower than the previous day. The implied volatity was 10.10, 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 44.85, which was 0 lower than the previous day. The implied volatity was 10.82, the open interest changed by 0 which decreased total open position to 0
| PAYTM 24APR2025 820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 0.68
Theta: -0.93
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 815.15 | 33.55 | -21.5 | 49.11 | 892 | -47 | 440 |
| 7 Apr | 790.55 | 53.8 | 17.8 | 62.74 | 696 | 36 | 488 |
| 4 Apr | 817.05 | 36 | 7.95 | 48.22 | 1,927 | 18 | 452 |
| 3 Apr | 836.40 | 27.85 | -9.8 | 47.15 | 1,121 | 120 | 438 |
| 2 Apr | 817.95 | 40.45 | -7.15 | 50.81 | 1,028 | 74 | 317 |
| 1 Apr | 801.10 | 47.65 | -13.75 | 50.13 | 351 | 35 | 235 |
| 28 Mar | 783.45 | 62.1 | 14.95 | 51.92 | 1,265 | 177 | 200 |
| 27 Mar | 810.10 | 46.45 | -83.9 | 49.14 | 38 | 22 | 22 |
| 26 Mar | 776.90 | 130.35 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 777.40 | 130.35 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 765.40 | 130.35 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 751.05 | 130.35 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 734.40 | 130.35 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 763.10 | 130.35 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 741.40 | 130.35 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 688.90 | 130.35 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 682.85 | 130.35 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 713.35 | 130.35 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 708.90 | 130.35 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 698.50 | 130.35 | 0 | - | 0 | 0 | 0 |
For One 97 Communications Ltd - strike price 820 expiring on 24APR2025
Delta for 820 PE is -0.48
Historical price for 820 PE is as follows
On 8 Apr PAYTM was trading at 815.15. The strike last trading price was 33.55, which was -21.5 lower than the previous day. The implied volatity was 49.11, the open interest changed by -47 which decreased total open position to 440
On 7 Apr PAYTM was trading at 790.55. The strike last trading price was 53.8, which was 17.8 higher than the previous day. The implied volatity was 62.74, the open interest changed by 36 which increased total open position to 488
On 4 Apr PAYTM was trading at 817.05. The strike last trading price was 36, which was 7.95 higher than the previous day. The implied volatity was 48.22, the open interest changed by 18 which increased total open position to 452
On 3 Apr PAYTM was trading at 836.40. The strike last trading price was 27.85, which was -9.8 lower than the previous day. The implied volatity was 47.15, the open interest changed by 120 which increased total open position to 438
On 2 Apr PAYTM was trading at 817.95. The strike last trading price was 40.45, which was -7.15 lower than the previous day. The implied volatity was 50.81, the open interest changed by 74 which increased total open position to 317
On 1 Apr PAYTM was trading at 801.10. The strike last trading price was 47.65, which was -13.75 lower than the previous day. The implied volatity was 50.13, the open interest changed by 35 which increased total open position to 235
On 28 Mar PAYTM was trading at 783.45. The strike last trading price was 62.1, which was 14.95 higher than the previous day. The implied volatity was 51.92, the open interest changed by 177 which increased total open position to 200
On 27 Mar PAYTM was trading at 810.10. The strike last trading price was 46.45, which was -83.9 lower than the previous day. The implied volatity was 49.14, the open interest changed by 22 which increased total open position to 22
On 26 Mar PAYTM was trading at 776.90. The strike last trading price was 130.35, 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 25 Mar PAYTM was trading at 777.40. The strike last trading price was 130.35, 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 24 Mar PAYTM was trading at 765.40. The strike last trading price was 130.35, 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 21 Mar PAYTM was trading at 751.05. The strike last trading price was 130.35, 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 130.35, 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 130.35, 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 130.35, 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 130.35, 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 130.35, 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 130.35, 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 130.35, 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 130.35, 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
