PAYTM
One 97 Communications Ltd
Historical option data for PAYTM
09 Apr 2025 04:13 PM IST
| PAYTM 24APR2025 920 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0.33
Theta: -0.58
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 811.20 | 4.75 | -0.65 | 50.04 | 592 | -32 | 687 | |||
| 8 Apr | 815.15 | 5.65 | 0.15 | 48.60 | 761 | -35 | 718 | |||
| 7 Apr | 790.55 | 5.6 | -0.35 | 53.79 | 1,280 | -423 | 751 | |||
| 4 Apr | 817.05 | 5.7 | -4.45 | 43.06 | 2,374 | -185 | 1,175 | |||
| 3 Apr | 836.40 | 9.7 | 1.35 | 43.38 | 3,067 | 519 | 1,365 | |||
| 2 Apr | 817.95 | 8.25 | 1.25 | 46.77 | 1,299 | -108 | 850 | |||
| 1 Apr | 801.10 | 6.9 | 0 | 47.45 | 990 | 225 | 957 | |||
| 28 Mar | 783.45 | 6.5 | -5.5 | 48.08 | 999 | 528 | 732 | |||
| 27 Mar | 810.10 | 11.95 | 4.4 | 49.10 | 505 | 43 | 204 | |||
| 26 Mar | 776.90 | 7.55 | -1.45 | 50.53 | 207 | 93 | 161 | |||
| 25 Mar | 777.40 | 9 | 0.35 | 52.76 | 90 | 35 | 68 | |||
| 24 Mar | 765.40 | 8.65 | -1.95 | 54.09 | 38 | 27 | 33 | |||
| 19 Mar | 763.10 | 10.6 | -45.45 | 53.62 | 8 | 5 | 5 | |||
| 27 Feb | 725.55 | 56.05 | 0 | 13.81 | 0 | 0 | 0 | |||
| 26 Feb | 733.90 | 56.05 | 0 | 11.91 | 0 | 0 | 0 | |||
| 25 Feb | 734.70 | 56.05 | 0 | 11.91 | 0 | 0 | 0 | |||
| 24 Feb | 755.10 | 56.05 | 0 | 12.64 | 0 | 0 | 0 | |||
| 21 Feb | 766.15 | 56.05 | 0 | 10.02 | 0 | 0 | 0 | |||
| 20 Feb | 755.55 | 56.05 | 0 | 13.38 | 0 | 0 | 0 | |||
| 19 Feb | 744.70 | 56.05 | 0 | 13.23 | 0 | 0 | 0 | |||
| 17 Feb | 733.00 | 56.05 | 0 | 12.86 | 0 | 0 | 0 | |||
| 14 Feb | 724.05 | 56.05 | 0 | 12.75 | 0 | 0 | 0 | |||
| 13 Feb | 755.40 | 56.05 | 0 | 11.79 | 0 | 0 | 0 | |||
| 12 Feb | 745.40 | 0 | 0 | 11.89 | 0 | 0 | 0 | |||
| 11 Feb | 749.85 | 0 | 0 | 10.26 | 0 | 0 | 0 | |||
| 10 Feb | 775.25 | 0 | 0 | 8.68 | 0 | 0 | 0 | |||
| 7 Feb | 809.80 | 0 | 0 | 6.36 | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Feb | 798.10 | 0 | 0 | 6.94 | 0 | 0 | 0 | |||
| 5 Feb | 803.00 | 0 | 0 | 6.78 | 0 | 0 | 0 | |||
| 4 Feb | 781.70 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Feb | 774.70 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Feb | 743.10 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For One 97 Communications Ltd - strike price 920 expiring on 24APR2025
Delta for 920 CE is 0.12
Historical price for 920 CE is as follows
On 9 Apr PAYTM was trading at 811.20. The strike last trading price was 4.75, which was -0.65 lower than the previous day. The implied volatity was 50.04, the open interest changed by -32 which decreased total open position to 687
On 8 Apr PAYTM was trading at 815.15. The strike last trading price was 5.65, which was 0.15 higher than the previous day. The implied volatity was 48.60, the open interest changed by -35 which decreased total open position to 718
On 7 Apr PAYTM was trading at 790.55. The strike last trading price was 5.6, which was -0.35 lower than the previous day. The implied volatity was 53.79, the open interest changed by -423 which decreased total open position to 751
On 4 Apr PAYTM was trading at 817.05. The strike last trading price was 5.7, which was -4.45 lower than the previous day. The implied volatity was 43.06, the open interest changed by -185 which decreased total open position to 1175
On 3 Apr PAYTM was trading at 836.40. The strike last trading price was 9.7, which was 1.35 higher than the previous day. The implied volatity was 43.38, the open interest changed by 519 which increased total open position to 1365
On 2 Apr PAYTM was trading at 817.95. The strike last trading price was 8.25, which was 1.25 higher than the previous day. The implied volatity was 46.77, the open interest changed by -108 which decreased total open position to 850
On 1 Apr PAYTM was trading at 801.10. The strike last trading price was 6.9, which was 0 lower than the previous day. The implied volatity was 47.45, the open interest changed by 225 which increased total open position to 957
On 28 Mar PAYTM was trading at 783.45. The strike last trading price was 6.5, which was -5.5 lower than the previous day. The implied volatity was 48.08, the open interest changed by 528 which increased total open position to 732
On 27 Mar PAYTM was trading at 810.10. The strike last trading price was 11.95, which was 4.4 higher than the previous day. The implied volatity was 49.10, the open interest changed by 43 which increased total open position to 204
On 26 Mar PAYTM was trading at 776.90. The strike last trading price was 7.55, which was -1.45 lower than the previous day. The implied volatity was 50.53, the open interest changed by 93 which increased total open position to 161
On 25 Mar PAYTM was trading at 777.40. The strike last trading price was 9, which was 0.35 higher than the previous day. The implied volatity was 52.76, the open interest changed by 35 which increased total open position to 68
On 24 Mar PAYTM was trading at 765.40. The strike last trading price was 8.65, which was -1.95 lower than the previous day. The implied volatity was 54.09, the open interest changed by 27 which increased total open position to 33
On 19 Mar PAYTM was trading at 763.10. The strike last trading price was 10.6, which was -45.45 lower than the previous day. The implied volatity was 53.62, 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 56.05, which was 0 lower than the previous day. The implied volatity was 13.81, 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 56.05, which was 0 lower than the previous day. The implied volatity was 11.91, 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 56.05, which was 0 lower than the previous day. The implied volatity was 11.91, 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 56.05, which was 0 lower than the previous day. The implied volatity was 12.64, 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 56.05, which was 0 lower than the previous day. The implied volatity was 10.02, 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 56.05, which was 0 lower than the previous day. The implied volatity was 13.38, 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 56.05, which was 0 lower than the previous day. The implied volatity was 13.23, 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 56.05, which was 0 lower than the previous day. The implied volatity was 12.86, 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 56.05, which was 0 lower than the previous day. The implied volatity was 12.75, 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 56.05, which was 0 lower than the previous day. The implied volatity was 11.79, 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 11.89, 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 10.26, 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 8.68, 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 6.36, 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 6.94, 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 6.78, 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 0.00, 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 0.00, 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 0.00, the open interest changed by 0 which decreased total open position to 0
| PAYTM 24APR2025 920 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.88
Vega: 0.32
Theta: -0.31
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 811.20 | 110.7 | 5.7 | 49.19 | 11 | 5 | 97 |
| 8 Apr | 815.15 | 105 | -29.05 | 47.59 | 12 | 4 | 92 |
| 7 Apr | 790.55 | 134.05 | 23.7 | 75.71 | 13 | 5 | 88 |
| 4 Apr | 817.05 | 109.9 | 18.45 | 55.62 | 14 | 4 | 81 |
| 3 Apr | 836.40 | 91.45 | -15.1 | 48.20 | 23 | -9 | 77 |
| 2 Apr | 817.95 | 105.8 | -20.05 | 43.38 | 18 | -13 | 86 |
| 1 Apr | 801.10 | 125.85 | -13.8 | 59.05 | 76 | 52 | 99 |
| 28 Mar | 783.45 | 140.7 | 10.65 | 55.95 | 65 | 42 | 47 |
| 27 Mar | 810.10 | 130.05 | -58.8 | 67.98 | 5 | 0 | 0 |
| 26 Mar | 776.90 | 188.85 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 777.40 | 188.85 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 765.40 | 188.85 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 763.10 | 188.85 | 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 |
| 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 | 0.00 | 0 | 0 | 0 |
| 3 Feb | 774.70 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Feb | 743.10 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For One 97 Communications Ltd - strike price 920 expiring on 24APR2025
Delta for 920 PE is -0.88
Historical price for 920 PE is as follows
On 9 Apr PAYTM was trading at 811.20. The strike last trading price was 110.7, which was 5.7 higher than the previous day. The implied volatity was 49.19, the open interest changed by 5 which increased total open position to 97
On 8 Apr PAYTM was trading at 815.15. The strike last trading price was 105, which was -29.05 lower than the previous day. The implied volatity was 47.59, the open interest changed by 4 which increased total open position to 92
On 7 Apr PAYTM was trading at 790.55. The strike last trading price was 134.05, which was 23.7 higher than the previous day. The implied volatity was 75.71, the open interest changed by 5 which increased total open position to 88
On 4 Apr PAYTM was trading at 817.05. The strike last trading price was 109.9, which was 18.45 higher than the previous day. The implied volatity was 55.62, the open interest changed by 4 which increased total open position to 81
On 3 Apr PAYTM was trading at 836.40. The strike last trading price was 91.45, which was -15.1 lower than the previous day. The implied volatity was 48.20, the open interest changed by -9 which decreased total open position to 77
On 2 Apr PAYTM was trading at 817.95. The strike last trading price was 105.8, which was -20.05 lower than the previous day. The implied volatity was 43.38, the open interest changed by -13 which decreased total open position to 86
On 1 Apr PAYTM was trading at 801.10. The strike last trading price was 125.85, which was -13.8 lower than the previous day. The implied volatity was 59.05, the open interest changed by 52 which increased total open position to 99
On 28 Mar PAYTM was trading at 783.45. The strike last trading price was 140.7, which was 10.65 higher than the previous day. The implied volatity was 55.95, the open interest changed by 42 which increased total open position to 47
On 27 Mar PAYTM was trading at 810.10. The strike last trading price was 130.05, which was -58.8 lower than the previous day. The implied volatity was 67.98, 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 188.85, 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 188.85, 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 188.85, 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 188.85, 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 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 0.00, 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 0.00, 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 0.00, the open interest changed by 0 which decreased total open position to 0
