PAYTM
One 97 Communications Ltd
Historical option data for PAYTM
08 Apr 2025 05:53 PM IST
| PAYTM 24APR2025 840 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 0.67
Theta: -1.10
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 815.15 | 24.2 | 3.9 | 48.24 | 1,382 | -95 | 696 | |||
| 7 Apr | 790.55 | 20.6 | -4.25 | 52.53 | 1,546 | -129 | 792 | |||
| 4 Apr | 817.05 | 24.5 | -11.55 | 42.65 | 3,770 | -180 | 913 | |||
| 3 Apr | 836.40 | 35.6 | 6.55 | 44.13 | 3,394 | 298 | 1,100 | |||
| 2 Apr | 817.95 | 27 | 2.45 | 44.57 | 1,770 | 83 | 807 | |||
| 1 Apr | 801.10 | 24.8 | 2.95 | 47.95 | 2,241 | 264 | 722 | |||
| 28 Mar | 783.45 | 21 | -11.65 | 47.43 | 1,732 | 139 | 458 | |||
| 27 Mar | 810.10 | 32.75 | 10.45 | 48.50 | 673 | 70 | 320 | |||
| 26 Mar | 776.90 | 22.45 | -1.8 | 50.46 | 403 | 66 | 250 | |||
| 25 Mar | 777.40 | 23.4 | 2.75 | 51.18 | 365 | 53 | 183 | |||
| 24 Mar | 765.40 | 21.25 | 6.2 | 51.64 | 202 | 52 | 131 | |||
| 21 Mar | 751.05 | 15 | 0.45 | 45.97 | 22 | 6 | 76 | |||
| 20 Mar | 734.40 | 14.55 | -5.6 | 50.67 | 58 | 1 | 71 | |||
| 19 Mar | 763.10 | 20.5 | 4.85 | 47.12 | 71 | -6 | 67 | |||
| 18 Mar | 741.40 | 14.9 | 1.9 | 46.85 | 71 | 29 | 72 | |||
|
|
||||||||||
| 17 Mar | 688.90 | 13 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 682.85 | 13 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 713.35 | 13 | -2.85 | 48.57 | 44 | 29 | 39 | |||
| 5 Mar | 708.90 | 15.85 | 1.55 | 50.92 | 3 | 0 | 7 | |||
| 4 Mar | 698.50 | 14.3 | -65.8 | 51.02 | 12 | 5 | 5 | |||
| 27 Feb | 725.55 | 80.1 | 0 | 8.82 | 0 | 0 | 0 | |||
| 26 Feb | 733.90 | 80.1 | 0 | 7.91 | 0 | 0 | 0 | |||
| 25 Feb | 734.70 | 80.1 | 0 | 7.91 | 0 | 0 | 0 | |||
| 24 Feb | 755.10 | 80.1 | 0 | 6.32 | 0 | 0 | 0 | |||
| 21 Feb | 766.15 | 80.1 | 0 | 5.07 | 0 | 0 | 0 | |||
| 20 Feb | 755.55 | 80.1 | 0 | 5.19 | 0 | 0 | 0 | |||
| 19 Feb | 744.70 | 80.1 | 0 | 6.82 | 0 | 0 | 0 | |||
| 18 Feb | 718.05 | 80.1 | 0 | 8.88 | 0 | 0 | 0 | |||
| 17 Feb | 733.00 | 80.1 | 0 | 7.48 | 0 | 0 | 0 | |||
| 14 Feb | 724.05 | 80.1 | 0 | 8.17 | 0 | 0 | 0 | |||
| 13 Feb | 755.40 | 80.1 | 0 | 5.23 | 0 | 0 | 0 | |||
| 12 Feb | 745.40 | 80.1 | 0 | 6.52 | 0 | 0 | 0 | |||
| 11 Feb | 749.85 | 80.1 | 0 | 5.45 | 0 | 0 | 0 | |||
| 10 Feb | 775.25 | 80.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Feb | 809.80 | 80.1 | 0 | 1.33 | 0 | 0 | 0 | |||
| 6 Feb | 798.10 | 0 | 0 | 1.72 | 0 | 0 | 0 | |||
| 5 Feb | 803.00 | 0 | 0 | 1.58 | 0 | 0 | 0 | |||
| 4 Feb | 781.70 | 0 | 0 | 2.97 | 0 | 0 | 0 | |||
| 3 Feb | 774.70 | 0 | 0 | 3.55 | 0 | 0 | 0 | |||
| 1 Feb | 743.10 | 0 | 0 | 5.61 | 0 | 0 | 0 | |||
For One 97 Communications Ltd - strike price 840 expiring on 24APR2025
Delta for 840 CE is 0.42
Historical price for 840 CE is as follows
On 8 Apr PAYTM was trading at 815.15. The strike last trading price was 24.2, which was 3.9 higher than the previous day. The implied volatity was 48.24, the open interest changed by -95 which decreased total open position to 696
On 7 Apr PAYTM was trading at 790.55. The strike last trading price was 20.6, which was -4.25 lower than the previous day. The implied volatity was 52.53, the open interest changed by -129 which decreased total open position to 792
On 4 Apr PAYTM was trading at 817.05. The strike last trading price was 24.5, which was -11.55 lower than the previous day. The implied volatity was 42.65, the open interest changed by -180 which decreased total open position to 913
On 3 Apr PAYTM was trading at 836.40. The strike last trading price was 35.6, which was 6.55 higher than the previous day. The implied volatity was 44.13, the open interest changed by 298 which increased total open position to 1100
On 2 Apr PAYTM was trading at 817.95. The strike last trading price was 27, which was 2.45 higher than the previous day. The implied volatity was 44.57, the open interest changed by 83 which increased total open position to 807
On 1 Apr PAYTM was trading at 801.10. The strike last trading price was 24.8, which was 2.95 higher than the previous day. The implied volatity was 47.95, the open interest changed by 264 which increased total open position to 722
On 28 Mar PAYTM was trading at 783.45. The strike last trading price was 21, which was -11.65 lower than the previous day. The implied volatity was 47.43, the open interest changed by 139 which increased total open position to 458
On 27 Mar PAYTM was trading at 810.10. The strike last trading price was 32.75, which was 10.45 higher than the previous day. The implied volatity was 48.50, the open interest changed by 70 which increased total open position to 320
On 26 Mar PAYTM was trading at 776.90. The strike last trading price was 22.45, which was -1.8 lower than the previous day. The implied volatity was 50.46, the open interest changed by 66 which increased total open position to 250
On 25 Mar PAYTM was trading at 777.40. The strike last trading price was 23.4, which was 2.75 higher than the previous day. The implied volatity was 51.18, the open interest changed by 53 which increased total open position to 183
On 24 Mar PAYTM was trading at 765.40. The strike last trading price was 21.25, which was 6.2 higher than the previous day. The implied volatity was 51.64, the open interest changed by 52 which increased total open position to 131
On 21 Mar PAYTM was trading at 751.05. The strike last trading price was 15, which was 0.45 higher than the previous day. The implied volatity was 45.97, the open interest changed by 6 which increased total open position to 76
On 20 Mar PAYTM was trading at 734.40. The strike last trading price was 14.55, which was -5.6 lower than the previous day. The implied volatity was 50.67, the open interest changed by 1 which increased total open position to 71
On 19 Mar PAYTM was trading at 763.10. The strike last trading price was 20.5, which was 4.85 higher than the previous day. The implied volatity was 47.12, the open interest changed by -6 which decreased total open position to 67
On 18 Mar PAYTM was trading at 741.40. The strike last trading price was 14.9, which was 1.9 higher than the previous day. The implied volatity was 46.85, the open interest changed by 29 which increased total open position to 72
On 17 Mar PAYTM was trading at 688.90. The strike last trading price was 13, 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 13, 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 11 Mar PAYTM was trading at 713.35. The strike last trading price was 13, which was -2.85 lower than the previous day. The implied volatity was 48.57, the open interest changed by 29 which increased total open position to 39
On 5 Mar PAYTM was trading at 708.90. The strike last trading price was 15.85, which was 1.55 higher than the previous day. The implied volatity was 50.92, the open interest changed by 0 which decreased total open position to 7
On 4 Mar PAYTM was trading at 698.50. The strike last trading price was 14.3, which was -65.8 lower than the previous day. The implied volatity was 51.02, the open interest changed by 5 which increased total open position to 5
On 27 Feb PAYTM was trading at 725.55. The strike last trading price was 80.1, which was 0 lower than the previous day. The implied volatity was 8.82, the open interest changed by 0 which decreased total open position to 0
On 26 Feb PAYTM was trading at 733.90. The strike last trading price was 80.1, which was 0 lower than the previous day. The implied volatity was 7.91, the open interest changed by 0 which decreased total open position to 0
On 25 Feb PAYTM was trading at 734.70. The strike last trading price was 80.1, which was 0 lower than the previous day. The implied volatity was 7.91, the open interest changed by 0 which decreased total open position to 0
On 24 Feb PAYTM was trading at 755.10. The strike last trading price was 80.1, which was 0 lower than the previous day. The implied volatity was 6.32, the open interest changed by 0 which decreased total open position to 0
On 21 Feb PAYTM was trading at 766.15. The strike last trading price was 80.1, which was 0 lower than the previous day. The implied volatity was 5.07, the open interest changed by 0 which decreased total open position to 0
On 20 Feb PAYTM was trading at 755.55. The strike last trading price was 80.1, 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
On 19 Feb PAYTM was trading at 744.70. The strike last trading price was 80.1, which was 0 lower than the previous day. The implied volatity was 6.82, the open interest changed by 0 which decreased total open position to 0
On 18 Feb PAYTM was trading at 718.05. The strike last trading price was 80.1, which was 0 lower than the previous day. The implied volatity was 8.88, the open interest changed by 0 which decreased total open position to 0
On 17 Feb PAYTM was trading at 733.00. The strike last trading price was 80.1, which was 0 lower than the previous day. The implied volatity was 7.48, the open interest changed by 0 which decreased total open position to 0
On 14 Feb PAYTM was trading at 724.05. The strike last trading price was 80.1, which was 0 lower than the previous day. The implied volatity was 8.17, the open interest changed by 0 which decreased total open position to 0
On 13 Feb PAYTM was trading at 755.40. The strike last trading price was 80.1, which was 0 lower than the previous day. The implied volatity was 5.23, the open interest changed by 0 which decreased total open position to 0
On 12 Feb PAYTM was trading at 745.40. The strike last trading price was 80.1, which was 0 lower than the previous day. The implied volatity was 6.52, the open interest changed by 0 which decreased total open position to 0
On 11 Feb PAYTM was trading at 749.85. The strike last trading price was 80.1, which was 0 lower than the previous day. The implied volatity was 5.45, the open interest changed by 0 which decreased total open position to 0
On 10 Feb PAYTM was trading at 775.25. The strike last trading price was 80.1, 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 7 Feb PAYTM was trading at 809.80. The strike last trading price was 80.1, which was 0 lower than the previous day. The implied volatity was 1.33, the open interest changed by 0 which decreased total open position to 0
On 6 Feb PAYTM was trading at 798.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.72, the open interest changed by 0 which decreased total open position to 0
On 5 Feb PAYTM was trading at 803.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.58, the open interest changed by 0 which decreased total open position to 0
On 4 Feb PAYTM was trading at 781.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.97, the open interest changed by 0 which decreased total open position to 0
On 3 Feb PAYTM was trading at 774.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.55, the open interest changed by 0 which decreased total open position to 0
On 1 Feb PAYTM was trading at 743.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.61, the open interest changed by 0 which decreased total open position to 0
| PAYTM 24APR2025 840 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 0.67
Theta: -0.93
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 815.15 | 46.15 | -22.9 | 51.04 | 151 | -7 | 198 |
| 7 Apr | 790.55 | 66.8 | 20.1 | 63.43 | 163 | -5 | 205 |
| 4 Apr | 817.05 | 46.45 | 9.45 | 47.34 | 1,477 | -113 | 210 |
| 3 Apr | 836.40 | 37.65 | -11 | 47.53 | 734 | 229 | 326 |
| 2 Apr | 817.95 | 51.25 | -8.35 | 50.32 | 349 | 11 | 97 |
| 1 Apr | 801.10 | 59.8 | -15.05 | 50.05 | 75 | -6 | 86 |
| 28 Mar | 783.45 | 75.25 | 16.25 | 51.81 | 127 | 30 | 92 |
| 27 Mar | 810.10 | 58 | -14.55 | 49.20 | 51 | 35 | 62 |
| 26 Mar | 776.90 | 72.55 | -7.5 | 40.66 | 7 | 4 | 25 |
| 25 Mar | 777.40 | 80.05 | -2.95 | 48.79 | 3 | 2 | 20 |
| 24 Mar | 765.40 | 83 | -20 | 42.91 | 3 | 2 | 17 |
| 21 Mar | 751.05 | 103 | 17 | 56.65 | 1 | 0 | 14 |
| 20 Mar | 734.40 | 86 | 0 | 0.00 | 0 | 13 | 0 |
| 19 Mar | 763.10 | 86 | -48.1 | 43.56 | 15 | 12 | 13 |
| 18 Mar | 741.40 | 134.1 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 688.90 | 134.1 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 682.85 | 134.1 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 713.35 | 134.1 | -0.1 | 54.28 | 3 | 2 | 2 |
| 5 Mar | 708.90 | 134.2 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 698.50 | 134.2 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 725.55 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 733.90 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 734.70 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 755.10 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 766.15 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 755.55 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 744.70 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 718.05 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 733.00 | 0 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 724.05 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 755.40 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 745.40 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 749.85 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 775.25 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 809.80 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 798.10 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 803.00 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 781.70 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 774.70 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 743.10 | 0 | 0 | - | 0 | 0 | 0 |
For One 97 Communications Ltd - strike price 840 expiring on 24APR2025
Delta for 840 PE is -0.57
Historical price for 840 PE is as follows
On 8 Apr PAYTM was trading at 815.15. The strike last trading price was 46.15, which was -22.9 lower than the previous day. The implied volatity was 51.04, the open interest changed by -7 which decreased total open position to 198
On 7 Apr PAYTM was trading at 790.55. The strike last trading price was 66.8, which was 20.1 higher than the previous day. The implied volatity was 63.43, the open interest changed by -5 which decreased total open position to 205
On 4 Apr PAYTM was trading at 817.05. The strike last trading price was 46.45, which was 9.45 higher than the previous day. The implied volatity was 47.34, the open interest changed by -113 which decreased total open position to 210
On 3 Apr PAYTM was trading at 836.40. The strike last trading price was 37.65, which was -11 lower than the previous day. The implied volatity was 47.53, the open interest changed by 229 which increased total open position to 326
On 2 Apr PAYTM was trading at 817.95. The strike last trading price was 51.25, which was -8.35 lower than the previous day. The implied volatity was 50.32, the open interest changed by 11 which increased total open position to 97
On 1 Apr PAYTM was trading at 801.10. The strike last trading price was 59.8, which was -15.05 lower than the previous day. The implied volatity was 50.05, the open interest changed by -6 which decreased total open position to 86
On 28 Mar PAYTM was trading at 783.45. The strike last trading price was 75.25, which was 16.25 higher than the previous day. The implied volatity was 51.81, the open interest changed by 30 which increased total open position to 92
On 27 Mar PAYTM was trading at 810.10. The strike last trading price was 58, which was -14.55 lower than the previous day. The implied volatity was 49.20, the open interest changed by 35 which increased total open position to 62
On 26 Mar PAYTM was trading at 776.90. The strike last trading price was 72.55, which was -7.5 lower than the previous day. The implied volatity was 40.66, the open interest changed by 4 which increased total open position to 25
On 25 Mar PAYTM was trading at 777.40. The strike last trading price was 80.05, which was -2.95 lower than the previous day. The implied volatity was 48.79, the open interest changed by 2 which increased total open position to 20
On 24 Mar PAYTM was trading at 765.40. The strike last trading price was 83, which was -20 lower than the previous day. The implied volatity was 42.91, the open interest changed by 2 which increased total open position to 17
On 21 Mar PAYTM was trading at 751.05. The strike last trading price was 103, which was 17 higher than the previous day. The implied volatity was 56.65, the open interest changed by 0 which decreased total open position to 14
On 20 Mar PAYTM was trading at 734.40. The strike last trading price was 86, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 19 Mar PAYTM was trading at 763.10. The strike last trading price was 86, which was -48.1 lower than the previous day. The implied volatity was 43.56, the open interest changed by 12 which increased total open position to 13
On 18 Mar PAYTM was trading at 741.40. The strike last trading price was 134.1, 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 17 Mar PAYTM was trading at 688.90. The strike last trading price was 134.1, 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 13 Mar PAYTM was trading at 682.85. The strike last trading price was 134.1, 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 11 Mar PAYTM was trading at 713.35. The strike last trading price was 134.1, which was -0.1 lower than the previous day. The implied volatity was 54.28, the open interest changed by 2 which increased total open position to 2
On 5 Mar PAYTM was trading at 708.90. The strike last trading price was 134.2, 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 134.2, 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 27 Feb PAYTM was trading at 725.55. The strike last trading price was 0, 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 26 Feb PAYTM was trading at 733.90. The strike last trading price was 0, 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 Feb PAYTM was trading at 734.70. The strike last trading price was 0, 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 Feb PAYTM was trading at 755.10. The strike last trading price was 0, 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 Feb PAYTM was trading at 766.15. The strike last trading price was 0, 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 Feb PAYTM was trading at 755.55. The strike last trading price was 0, 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 Feb PAYTM was trading at 744.70. The strike last trading price was 0, 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 Feb PAYTM was trading at 718.05. The strike last trading price was 0, 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 Feb PAYTM was trading at 733.00. The strike last trading price was 0, 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 14 Feb PAYTM was trading at 724.05. The strike last trading price was 0, 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 Feb PAYTM was trading at 755.40. The strike last trading price was 0, 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 Feb PAYTM was trading at 745.40. The strike last trading price was 0, 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 Feb PAYTM was trading at 749.85. The strike last trading price was 0, 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 Feb PAYTM was trading at 775.25. The strike last trading price was 0, 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 Feb PAYTM was trading at 809.80. The strike last trading price was 0, 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 Feb PAYTM was trading at 798.10. The strike last trading price was 0, 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 Feb PAYTM was trading at 803.00. The strike last trading price was 0, 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 Feb PAYTM was trading at 781.70. The strike last trading price was 0, 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 Feb PAYTM was trading at 774.70. The strike last trading price was 0, 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 1 Feb PAYTM was trading at 743.10. The strike last trading price was 0, 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
