PAYTM
One 97 Communications Ltd
Historical option data for PAYTM
09 Apr 2025 04:13 PM IST
| PAYTM 24APR2025 900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 0.42
Theta: -0.74
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 811.20 | 7.3 | -0.6 | 50.23 | 856 | -24 | 464 | |||
| 8 Apr | 815.15 | 8.1 | 0.65 | 47.81 | 1,701 | 80 | 483 | |||
| 7 Apr | 790.55 | 7.75 | -0.95 | 53.08 | 1,147 | 83 | 410 | |||
| 4 Apr | 817.05 | 8.4 | -18.1 | 42.75 | 1,472 | 327 | 327 | |||
| 3 Apr | 836.40 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 817.95 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 801.10 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 783.45 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 810.10 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 776.90 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 777.40 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 765.40 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Mar | 763.10 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For One 97 Communications Ltd - strike price 900 expiring on 24APR2025
Delta for 900 CE is 0.17
Historical price for 900 CE is as follows
On 9 Apr PAYTM was trading at 811.20. The strike last trading price was 7.3, which was -0.6 lower than the previous day. The implied volatity was 50.23, the open interest changed by -24 which decreased total open position to 464
On 8 Apr PAYTM was trading at 815.15. The strike last trading price was 8.1, which was 0.65 higher than the previous day. The implied volatity was 47.81, the open interest changed by 80 which increased total open position to 483
On 7 Apr PAYTM was trading at 790.55. The strike last trading price was 7.75, which was -0.95 lower than the previous day. The implied volatity was 53.08, the open interest changed by 83 which increased total open position to 410
On 4 Apr PAYTM was trading at 817.05. The strike last trading price was 8.4, which was -18.1 lower than the previous day. The implied volatity was 42.75, the open interest changed by 327 which increased total open position to 327
On 3 Apr PAYTM was trading at 836.40. The strike last trading price was 0, 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 2 Apr PAYTM was trading at 817.95. The strike last trading price was 0, 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 1 Apr PAYTM was trading at 801.10. The strike last trading price was 0, 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 28 Mar PAYTM was trading at 783.45. The strike last trading price was 0, 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 27 Mar PAYTM was trading at 810.10. The strike last trading price was 0, 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 26 Mar PAYTM was trading at 776.90. The strike last trading price was 0, 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 25 Mar PAYTM was trading at 777.40. The strike last trading price was 0, 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 24 Mar PAYTM was trading at 765.40. The strike last trading price was 0, 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 19 Mar PAYTM was trading at 763.10. The strike last trading price was 0, 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
| PAYTM 24APR2025 900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.80
Vega: 0.46
Theta: -0.66
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 811.20 | 96.1 | 3.25 | 55.87 | 4 | 0 | 9 |
| 8 Apr | 815.15 | 92.85 | -27.25 | 57.72 | 3 | 1 | 7 |
| 7 Apr | 790.55 | 120.1 | 23.65 | 79.41 | 14 | 4 | 5 |
| 4 Apr | 817.05 | 96.45 | -94.7 | 58.10 | 1 | 0 | 0 |
| 3 Apr | 836.40 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 817.95 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 801.10 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 783.45 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Mar | 810.10 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 776.90 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 777.40 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 765.40 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 763.10 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For One 97 Communications Ltd - strike price 900 expiring on 24APR2025
Delta for 900 PE is -0.80
Historical price for 900 PE is as follows
On 9 Apr PAYTM was trading at 811.20. The strike last trading price was 96.1, which was 3.25 higher than the previous day. The implied volatity was 55.87, the open interest changed by 0 which decreased total open position to 9
On 8 Apr PAYTM was trading at 815.15. The strike last trading price was 92.85, which was -27.25 lower than the previous day. The implied volatity was 57.72, the open interest changed by 1 which increased total open position to 7
On 7 Apr PAYTM was trading at 790.55. The strike last trading price was 120.1, which was 23.65 higher than the previous day. The implied volatity was 79.41, the open interest changed by 4 which increased total open position to 5
On 4 Apr PAYTM was trading at 817.05. The strike last trading price was 96.45, which was -94.7 lower than the previous day. The implied volatity was 58.10, the open interest changed by 0 which decreased total open position to 0
On 3 Apr PAYTM was trading at 836.40. The strike last trading price was 0, 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 2 Apr PAYTM was trading at 817.95. The strike last trading price was 0, 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 1 Apr PAYTM was trading at 801.10. The strike last trading price was 0, 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 28 Mar PAYTM was trading at 783.45. The strike last trading price was 0, 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 27 Mar PAYTM was trading at 810.10. The strike last trading price was 0, 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 26 Mar PAYTM was trading at 776.90. The strike last trading price was 0, 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 25 Mar PAYTM was trading at 777.40. The strike last trading price was 0, 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 24 Mar PAYTM was trading at 765.40. The strike last trading price was 0, 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 19 Mar PAYTM was trading at 763.10. The strike last trading price was 0, 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
