PAYTM
One 97 Communications Ltd
Historical option data for PAYTM
08 Apr 2025 05:53 PM IST
| PAYTM 24APR2025 880 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 0.55
Theta: -0.86
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 815.15 | 11.7 | 1.25 | 47.38 | 2,086 | -36 | 1,129 | |||
| 7 Apr | 790.55 | 10.6 | -1.7 | 52.27 | 2,492 | -399 | 1,240 | |||
| 4 Apr | 817.05 | 12.3 | -7.5 | 42.69 | 3,078 | -12 | 1,645 | |||
| 3 Apr | 836.40 | 19.2 | 3.4 | 43.23 | 4,762 | 48 | 1,659 | |||
| 2 Apr | 817.95 | 15 | 1.1 | 45.31 | 2,204 | 2 | 1,613 | |||
| 1 Apr | 801.10 | 13.55 | 0.55 | 47.61 | 1,892 | 106 | 1,608 | |||
| 28 Mar | 783.45 | 12.5 | -7.5 | 48.60 | 3,952 | 590 | 1,502 | |||
| 27 Mar | 810.10 | 19.75 | 6.9 | 48.21 | 3,406 | 359 | 904 | |||
| 26 Mar | 776.90 | 13.05 | -1.45 | 50.09 | 614 | 112 | 545 | |||
| 25 Mar | 777.40 | 14 | 1.05 | 50.99 | 622 | 212 | 431 | |||
| 24 Mar | 765.40 | 13 | 4.45 | 51.92 | 575 | 108 | 198 | |||
| 21 Mar | 751.05 | 8.55 | 0.1 | 45.74 | 51 | 8 | 89 | |||
| 20 Mar | 734.40 | 8.3 | -4.05 | 50.21 | 85 | 20 | 81 | |||
| 19 Mar | 763.10 | 12 | 2.65 | 46.80 | 33 | 15 | 61 | |||
| 18 Mar | 741.40 | 9.3 | 4.55 | 48.12 | 50 | 30 | 39 | |||
| 17 Mar | 688.90 | 4.75 | -0.15 | 50.14 | 2 | 0 | 7 | |||
| 13 Mar | 682.85 | 4.9 | -4.3 | 51.37 | 1 | 0 | 6 | |||
| 11 Mar | 713.35 | 9.2 | -0.1 | 51.05 | 7 | 4 | 5 | |||
|
|
||||||||||
| 27 Feb | 725.55 | 67.15 | 0 | 12.09 | 0 | 0 | 0 | |||
| 26 Feb | 733.90 | 67.15 | 0 | 11.20 | 0 | 0 | 0 | |||
| 25 Feb | 734.70 | 67.15 | 0 | 11.20 | 0 | 0 | 0 | |||
| 24 Feb | 755.10 | 67.15 | 0 | 9.03 | 0 | 0 | 0 | |||
| 21 Feb | 766.15 | 67.15 | 0 | 7.86 | 0 | 0 | 0 | |||
| 20 Feb | 755.55 | 67.15 | 0 | 7.88 | 0 | 0 | 0 | |||
| 19 Feb | 744.70 | 67.15 | 0 | 9.42 | 0 | 0 | 0 | |||
| 18 Feb | 718.05 | 67.15 | 0 | 12.26 | 0 | 0 | 0 | |||
| 17 Feb | 733.00 | 67.15 | 0 | 9.69 | 0 | 0 | 0 | |||
| 14 Feb | 724.05 | 67.15 | 0 | 11.28 | 0 | 0 | 0 | |||
| 13 Feb | 755.40 | 0 | 0 | 7.85 | 0 | 0 | 0 | |||
| 12 Feb | 745.40 | 0 | 0 | 9.01 | 0 | 0 | 0 | |||
| 11 Feb | 749.85 | 0 | 0 | 8.02 | 0 | 0 | 0 | |||
| 10 Feb | 775.25 | 0 | 0 | 6.31 | 0 | 0 | 0 | |||
| 7 Feb | 809.80 | 0 | 0 | 3.84 | 0 | 0 | 0 | |||
| 6 Feb | 798.10 | 0 | 0 | 4.48 | 0 | 0 | 0 | |||
| 5 Feb | 803.00 | 0 | 0 | 4.33 | 0 | 0 | 0 | |||
| 4 Feb | 781.70 | 0 | 0 | 5.61 | 0 | 0 | 0 | |||
| 3 Feb | 774.70 | 0 | 0 | 6.14 | 0 | 0 | 0 | |||
| 1 Feb | 743.10 | 0 | 0 | 8.02 | 0 | 0 | 0 | |||
For One 97 Communications Ltd - strike price 880 expiring on 24APR2025
Delta for 880 CE is 0.25
Historical price for 880 CE is as follows
On 8 Apr PAYTM was trading at 815.15. The strike last trading price was 11.7, which was 1.25 higher than the previous day. The implied volatity was 47.38, the open interest changed by -36 which decreased total open position to 1129
On 7 Apr PAYTM was trading at 790.55. The strike last trading price was 10.6, which was -1.7 lower than the previous day. The implied volatity was 52.27, the open interest changed by -399 which decreased total open position to 1240
On 4 Apr PAYTM was trading at 817.05. The strike last trading price was 12.3, which was -7.5 lower than the previous day. The implied volatity was 42.69, the open interest changed by -12 which decreased total open position to 1645
On 3 Apr PAYTM was trading at 836.40. The strike last trading price was 19.2, which was 3.4 higher than the previous day. The implied volatity was 43.23, the open interest changed by 48 which increased total open position to 1659
On 2 Apr PAYTM was trading at 817.95. The strike last trading price was 15, which was 1.1 higher than the previous day. The implied volatity was 45.31, the open interest changed by 2 which increased total open position to 1613
On 1 Apr PAYTM was trading at 801.10. The strike last trading price was 13.55, which was 0.55 higher than the previous day. The implied volatity was 47.61, the open interest changed by 106 which increased total open position to 1608
On 28 Mar PAYTM was trading at 783.45. The strike last trading price was 12.5, which was -7.5 lower than the previous day. The implied volatity was 48.60, the open interest changed by 590 which increased total open position to 1502
On 27 Mar PAYTM was trading at 810.10. The strike last trading price was 19.75, which was 6.9 higher than the previous day. The implied volatity was 48.21, the open interest changed by 359 which increased total open position to 904
On 26 Mar PAYTM was trading at 776.90. The strike last trading price was 13.05, which was -1.45 lower than the previous day. The implied volatity was 50.09, the open interest changed by 112 which increased total open position to 545
On 25 Mar PAYTM was trading at 777.40. The strike last trading price was 14, which was 1.05 higher than the previous day. The implied volatity was 50.99, the open interest changed by 212 which increased total open position to 431
On 24 Mar PAYTM was trading at 765.40. The strike last trading price was 13, which was 4.45 higher than the previous day. The implied volatity was 51.92, the open interest changed by 108 which increased total open position to 198
On 21 Mar PAYTM was trading at 751.05. The strike last trading price was 8.55, which was 0.1 higher than the previous day. The implied volatity was 45.74, the open interest changed by 8 which increased total open position to 89
On 20 Mar PAYTM was trading at 734.40. The strike last trading price was 8.3, which was -4.05 lower than the previous day. The implied volatity was 50.21, the open interest changed by 20 which increased total open position to 81
On 19 Mar PAYTM was trading at 763.10. The strike last trading price was 12, which was 2.65 higher than the previous day. The implied volatity was 46.80, the open interest changed by 15 which increased total open position to 61
On 18 Mar PAYTM was trading at 741.40. The strike last trading price was 9.3, which was 4.55 higher than the previous day. The implied volatity was 48.12, the open interest changed by 30 which increased total open position to 39
On 17 Mar PAYTM was trading at 688.90. The strike last trading price was 4.75, which was -0.15 lower than the previous day. The implied volatity was 50.14, the open interest changed by 0 which decreased total open position to 7
On 13 Mar PAYTM was trading at 682.85. The strike last trading price was 4.9, which was -4.3 lower than the previous day. The implied volatity was 51.37, the open interest changed by 0 which decreased total open position to 6
On 11 Mar PAYTM was trading at 713.35. The strike last trading price was 9.2, which was -0.1 lower than the previous day. The implied volatity was 51.05, the open interest changed by 4 which increased total open position to 5
On 27 Feb PAYTM was trading at 725.55. The strike last trading price was 67.15, which was 0 lower than the previous day. The implied volatity was 12.09, 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 67.15, which was 0 lower than the previous day. The implied volatity was 11.20, 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 67.15, which was 0 lower than the previous day. The implied volatity was 11.20, 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 67.15, which was 0 lower than the previous day. The implied volatity was 9.03, 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 67.15, which was 0 lower than the previous day. The implied volatity was 7.86, 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 67.15, which was 0 lower than the previous day. The implied volatity was 7.88, 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 67.15, which was 0 lower than the previous day. The implied volatity was 9.42, 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 67.15, which was 0 lower than the previous day. The implied volatity was 12.26, 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 67.15, which was 0 lower than the previous day. The implied volatity was 9.69, 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 67.15, which was 0 lower than the previous day. The implied volatity was 11.28, 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 7.85, 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 9.01, 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 8.02, 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 6.31, 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 3.84, 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 4.48, 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 4.33, 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 5.61, 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 6.14, 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 8.02, the open interest changed by 0 which decreased total open position to 0
| PAYTM 24APR2025 880 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 0.54
Theta: -0.61
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 815.15 | 71.35 | -28.15 | 46.92 | 32 | -1 | 134 |
| 7 Apr | 790.55 | 99.5 | 26.15 | 70.31 | 30 | -2 | 135 |
| 4 Apr | 817.05 | 75.05 | 14.8 | 49.77 | 104 | 20 | 138 |
| 3 Apr | 836.40 | 60 | -14.55 | 45.51 | 63 | 3 | 120 |
| 2 Apr | 817.95 | 74.55 | -12.25 | 45.44 | 30 | 3 | 116 |
| 1 Apr | 801.10 | 86.8 | -19.15 | 47.80 | 22 | 1 | 113 |
| 28 Mar | 783.45 | 105.95 | 13.45 | 53.09 | 29 | 15 | 112 |
| 27 Mar | 810.10 | 92.5 | -15.1 | 58.62 | 27 | 14 | 87 |
| 26 Mar | 776.90 | 107.6 | -3.4 | 45.65 | 48 | 47 | 73 |
| 25 Mar | 777.40 | 111 | 0 | 0.00 | 0 | 20 | 0 |
| 24 Mar | 765.40 | 111 | -42.4 | 32.73 | 20 | 1 | 7 |
| 21 Mar | 751.05 | 153.4 | 0 | 0.00 | 0 | 1 | 0 |
| 20 Mar | 734.40 | 153.4 | 7.4 | 61.40 | 2 | 1 | 6 |
| 19 Mar | 763.10 | 146 | 0 | 0.00 | 0 | 5 | 0 |
| 18 Mar | 741.40 | 146 | -14.6 | 60.58 | 5 | 4 | 4 |
| 17 Mar | 688.90 | 160.6 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 682.85 | 160.6 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 713.35 | 160.6 | 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 880 expiring on 24APR2025
Delta for 880 PE is -0.75
Historical price for 880 PE is as follows
On 8 Apr PAYTM was trading at 815.15. The strike last trading price was 71.35, which was -28.15 lower than the previous day. The implied volatity was 46.92, the open interest changed by -1 which decreased total open position to 134
On 7 Apr PAYTM was trading at 790.55. The strike last trading price was 99.5, which was 26.15 higher than the previous day. The implied volatity was 70.31, the open interest changed by -2 which decreased total open position to 135
On 4 Apr PAYTM was trading at 817.05. The strike last trading price was 75.05, which was 14.8 higher than the previous day. The implied volatity was 49.77, the open interest changed by 20 which increased total open position to 138
On 3 Apr PAYTM was trading at 836.40. The strike last trading price was 60, which was -14.55 lower than the previous day. The implied volatity was 45.51, the open interest changed by 3 which increased total open position to 120
On 2 Apr PAYTM was trading at 817.95. The strike last trading price was 74.55, which was -12.25 lower than the previous day. The implied volatity was 45.44, the open interest changed by 3 which increased total open position to 116
On 1 Apr PAYTM was trading at 801.10. The strike last trading price was 86.8, which was -19.15 lower than the previous day. The implied volatity was 47.80, the open interest changed by 1 which increased total open position to 113
On 28 Mar PAYTM was trading at 783.45. The strike last trading price was 105.95, which was 13.45 higher than the previous day. The implied volatity was 53.09, the open interest changed by 15 which increased total open position to 112
On 27 Mar PAYTM was trading at 810.10. The strike last trading price was 92.5, which was -15.1 lower than the previous day. The implied volatity was 58.62, the open interest changed by 14 which increased total open position to 87
On 26 Mar PAYTM was trading at 776.90. The strike last trading price was 107.6, which was -3.4 lower than the previous day. The implied volatity was 45.65, the open interest changed by 47 which increased total open position to 73
On 25 Mar PAYTM was trading at 777.40. The strike last trading price was 111, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 20 which increased total open position to 0
On 24 Mar PAYTM was trading at 765.40. The strike last trading price was 111, which was -42.4 lower than the previous day. The implied volatity was 32.73, the open interest changed by 1 which increased total open position to 7
On 21 Mar PAYTM was trading at 751.05. The strike last trading price was 153.4, 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 20 Mar PAYTM was trading at 734.40. The strike last trading price was 153.4, which was 7.4 higher than the previous day. The implied volatity was 61.40, the open interest changed by 1 which increased total open position to 6
On 19 Mar PAYTM was trading at 763.10. The strike last trading price was 146, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 18 Mar PAYTM was trading at 741.40. The strike last trading price was 146, which was -14.6 lower than the previous day. The implied volatity was 60.58, the open interest changed by 4 which increased total open position to 4
On 17 Mar PAYTM was trading at 688.90. The strike last trading price was 160.6, 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 160.6, 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 160.6, 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
