PAYTM

One 97 Communications Ltd

1281.4 -28.70 (-2.19%)

L: 1275 H: 1306.3

Back to Option Chain

Historical option data for PAYTM
16 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

PAYTM 30-DEC-2025 1080 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	1281.40	198.05 ₹ 1,43,586.25	42.9 31102.50	-	0 0	0 0	2 1,450
12 Dec	1304.70	198.05 ₹ 1,43,586.25	42.9 31102.50	-	0 0	0 0	2 1,450
11 Dec	1280.50	198.05 ₹ 1,43,586.25	42.9 31102.50	-	0 0	0 0	2 1,450
10 Dec	1268.30	198.05 ₹ 1,43,586.25	42.9 31102.50	-	0 0	0 0	2 1,450
9 Dec	1316.70	198.05 ₹ 1,43,586.25	42.9 31102.50	-	0 0	0 0	0 0
8 Dec	1321.00	198.05 ₹ 1,43,586.25	42.9 31102.50	-	0 0	0 0	2 1,450
5 Dec	1344.60	198.05 ₹ 1,43,586.25	42.9 31102.50	-	0 0	0 0	0 0
4 Dec	1328.60	198.05 ₹ 1,43,586.25	42.9 31102.50	-	0 0	0 0	0 0

3 Dec	1338.90	198.05 ₹ 1,43,586.25	42.9 31102.50	-	0 0	0 0	0 0
2 Dec	1364.20	198.05 ₹ 1,43,586.25	42.9 31102.50	-	0 0	0 0	0 0
1 Dec	1367.80	198.05 ₹ 1,43,586.25	42.9 31102.50	-	0 0	0 0	0 0
28 Nov	1320.60	198.05 ₹ 1,43,586.25	42.9 31102.50	-	0 0	0 0	0 0
27 Nov	1293.10	198.05 ₹ 1,43,586.25	42.9 31102.50	-	0 0	0 0	0 0
26 Nov	1286.50	198.05 ₹ 1,43,586.25	42.9 31102.50	-	0 0	0 0	0 0
25 Nov	1241.40	198.05 ₹ 1,43,586.25	42.9 31102.50	-	0 0	2 1,450	0 0
24 Nov	1260.70	198.05 ₹ 1,43,586.25	42.9 31102.50	44.86	2 1,450	1 725	1 725
21 Nov	1265.80	155.15 ₹ 1,12,483.75	0 0.00	-	0 0	0 0	0 0
20 Nov	1283.90	155.15 ₹ 1,12,483.75	0 0.00	-	0 0	0 0	0 0
19 Nov	1282.60	155.15 ₹ 1,12,483.75	0 0.00	-	0 0	0 0	0 0
18 Nov	1295.50	155.15 ₹ 1,12,483.75	0 0.00	-	0 0	0 0	0 0
17 Nov	1332.90	155.15 ₹ 1,12,483.75	0 0.00	-	0 0	0 0	0 0
16 Oct	1274.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	1277.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1244.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1236.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1246.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1224.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1224.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1168.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For One 97 Communications Ltd - strike price 1080 expiring on 30DEC2025

Delta for 1080 CE is -

Historical price for 1080 CE is as follows

On 16 Dec PAYTM was trading at 1281.40. The strike last trading price was 198.05, which was 42.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 12 Dec PAYTM was trading at 1304.70. The strike last trading price was 198.05, which was 42.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec PAYTM was trading at 1280.50. The strike last trading price was 198.05, which was 42.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec PAYTM was trading at 1268.30. The strike last trading price was 198.05, which was 42.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec PAYTM was trading at 1316.70. The strike last trading price was 198.05, which was 42.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec PAYTM was trading at 1321.00. The strike last trading price was 198.05, which was 42.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec PAYTM was trading at 1344.60. The strike last trading price was 198.05, which was 42.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec PAYTM was trading at 1328.60. The strike last trading price was 198.05, which was 42.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec PAYTM was trading at 1338.90. The strike last trading price was 198.05, which was 42.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec PAYTM was trading at 1364.20. The strike last trading price was 198.05, which was 42.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec PAYTM was trading at 1367.80. The strike last trading price was 198.05, which was 42.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov PAYTM was trading at 1320.60. The strike last trading price was 198.05, which was 42.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov PAYTM was trading at 1293.10. The strike last trading price was 198.05, which was 42.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov PAYTM was trading at 1286.50. The strike last trading price was 198.05, which was 42.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov PAYTM was trading at 1241.40. The strike last trading price was 198.05, which was 42.9 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 24 Nov PAYTM was trading at 1260.70. The strike last trading price was 198.05, which was 42.9 higher than the previous day. The implied volatity was 44.86, the open interest changed by 1 which increased total open position to 1

On 21 Nov PAYTM was trading at 1265.80. The strike last trading price was 155.15, 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 Nov PAYTM was trading at 1283.90. The strike last trading price was 155.15, 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 Nov PAYTM was trading at 1282.60. The strike last trading price was 155.15, 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 Nov PAYTM was trading at 1295.50. The strike last trading price was 155.15, 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 Nov PAYTM was trading at 1332.90. The strike last trading price was 155.15, 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 16 Oct PAYTM was trading at 1274.00. 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 15 Oct PAYTM was trading at 1277.30. 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 Oct PAYTM was trading at 1244.80. 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 10 Oct PAYTM was trading at 1236.90. 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 9 Oct PAYTM was trading at 1246.30. 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 8 Oct PAYTM was trading at 1224.90. 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 6 Oct PAYTM was trading at 1224.20. 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 Oct PAYTM was trading at 1168.00. 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

PAYTM 30DEC2025 1080 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	1281.40	0.95 ₹ 688.75	0 0.00	-	0 0	0 0	181 1,31,225
12 Dec	1304.70	0.95 ₹ 688.75	0 0.00	44.56	8 5,800	-5 -3,625	181 1,31,225
11 Dec	1280.50	0.95 ₹ 688.75	-1 -725.00	39.18	196 1,42,100	-10 -7,250	186 1,34,850
10 Dec	1268.30	2.05 ₹ 1,486.25	1.15 833.75	41.13	240 1,74,000	66 47,850	194 1,40,650
9 Dec	1316.70	0.9 ₹ 652.5	0.15 108.75	41.68	27 19,575	2 1,450	128 92,800
8 Dec	1321.00	0.75 ₹ 543.75	0 0.00	40.16	16 11,600	-7 -5,075	127 92,075
5 Dec	1344.60	0.8 ₹ 580	0.1 72.50	41.13	5 3,625	-1 -725	134 97,150
4 Dec	1328.60	0.7 ₹ 507.5	-0.3 -217.50	37.72	10 7,250	0 0	134 97,150
3 Dec	1338.90	1 ₹ 725	0.4 290.00	39.89	11 7,975	2 1,450	133 96,425
2 Dec	1364.20	0.6 ₹ 435	-0.05 -36.25	39.27	30 21,750	-13 -9,425	131 94,975
1 Dec	1367.80	0.6 ₹ 435	-0.3 -217.50	38.92	47 34,075	-15 -10,875	141 1,02,225
28 Nov	1320.60	0.9 ₹ 652.5	-0.6 -435.00	34.51	46 33,350	-18 -13,050	157 1,13,825
27 Nov	1293.10	1.5 ₹ 1,087.5	-0.4 -290.00	33.95	37 26,825	-7 -5,075	176 1,27,600
26 Nov	1286.50	1.75 ₹ 1,268.75	-2.7 -1957.50	33.84	147 1,06,575	21 15,225	182 1,31,950
25 Nov	1241.40	4.15 ₹ 3,008.75	-1.2 -870.00	33.77	156 1,13,100	43 31,175	161 1,16,725
24 Nov	1260.70	5.4 ₹ 3,915	0.95 688.75	37.70	48 34,800	12 8,700	117 84,825
21 Nov	1265.80	4.5 ₹ 3,262.5	0.45 326.25	35.88	38 27,550	14 10,150	105 76,125
20 Nov	1283.90	4.05 ₹ 2,936.25	-0.85 -616.25	36.76	48 34,800	36 26,100	90 65,250
19 Nov	1282.60	4.9 ₹ 3,552.5	0.3 217.50	37.84	74 53,650	9 6,525	55 39,875
18 Nov	1295.50	4.9 ₹ 3,552.5	1.7 1232.50	38.59	71 51,475	44 31,900	46 33,350
17 Nov	1332.90	3.2 ₹ 2,320	-91.8 -66555.00	38.77	2 1,450	1 725	1 725
16 Oct	1274.00	95 ₹ 68,875	0 0.00	-	0 0	0 0	0 0
15 Oct	1277.30	95 ₹ 68,875	0 0.00	-	0 0	0 0	0 0
14 Oct	1244.80	95 ₹ 68,875	0 0.00	-	0 0	0 0	0 0
10 Oct	1236.90	95 ₹ 68,875	0 0.00	-	0 0	0 0	0 0
9 Oct	1246.30	95 ₹ 68,875	0 0.00	-	0 0	0 0	0 0
8 Oct	1224.90	95 ₹ 68,875	0 0.00	-	0 0	0 0	0 0
6 Oct	1224.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1168.00	0 ₹ 0	0 0.00	5.63	0 0	0 0	0 0

For One 97 Communications Ltd - strike price 1080 expiring on 30DEC2025

Delta for 1080 PE is -

Historical price for 1080 PE is as follows

On 16 Dec PAYTM was trading at 1281.40. The strike last trading price was 0.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 181

On 12 Dec PAYTM was trading at 1304.70. The strike last trading price was 0.95, which was 0 lower than the previous day. The implied volatity was 44.56, the open interest changed by -5 which decreased total open position to 181

On 11 Dec PAYTM was trading at 1280.50. The strike last trading price was 0.95, which was -1 lower than the previous day. The implied volatity was 39.18, the open interest changed by -10 which decreased total open position to 186

On 10 Dec PAYTM was trading at 1268.30. The strike last trading price was 2.05, which was 1.15 higher than the previous day. The implied volatity was 41.13, the open interest changed by 66 which increased total open position to 194

On 9 Dec PAYTM was trading at 1316.70. The strike last trading price was 0.9, which was 0.15 higher than the previous day. The implied volatity was 41.68, the open interest changed by 2 which increased total open position to 128

On 8 Dec PAYTM was trading at 1321.00. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 40.16, the open interest changed by -7 which decreased total open position to 127

On 5 Dec PAYTM was trading at 1344.60. The strike last trading price was 0.8, which was 0.1 higher than the previous day. The implied volatity was 41.13, the open interest changed by -1 which decreased total open position to 134

On 4 Dec PAYTM was trading at 1328.60. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 37.72, the open interest changed by 0 which decreased total open position to 134

On 3 Dec PAYTM was trading at 1338.90. The strike last trading price was 1, which was 0.4 higher than the previous day. The implied volatity was 39.89, the open interest changed by 2 which increased total open position to 133

On 2 Dec PAYTM was trading at 1364.20. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 39.27, the open interest changed by -13 which decreased total open position to 131

On 1 Dec PAYTM was trading at 1367.80. The strike last trading price was 0.6, which was -0.3 lower than the previous day. The implied volatity was 38.92, the open interest changed by -15 which decreased total open position to 141

On 28 Nov PAYTM was trading at 1320.60. The strike last trading price was 0.9, which was -0.6 lower than the previous day. The implied volatity was 34.51, the open interest changed by -18 which decreased total open position to 157

On 27 Nov PAYTM was trading at 1293.10. The strike last trading price was 1.5, which was -0.4 lower than the previous day. The implied volatity was 33.95, the open interest changed by -7 which decreased total open position to 176

On 26 Nov PAYTM was trading at 1286.50. The strike last trading price was 1.75, which was -2.7 lower than the previous day. The implied volatity was 33.84, the open interest changed by 21 which increased total open position to 182

On 25 Nov PAYTM was trading at 1241.40. The strike last trading price was 4.15, which was -1.2 lower than the previous day. The implied volatity was 33.77, the open interest changed by 43 which increased total open position to 161

On 24 Nov PAYTM was trading at 1260.70. The strike last trading price was 5.4, which was 0.95 higher than the previous day. The implied volatity was 37.70, the open interest changed by 12 which increased total open position to 117

On 21 Nov PAYTM was trading at 1265.80. The strike last trading price was 4.5, which was 0.45 higher than the previous day. The implied volatity was 35.88, the open interest changed by 14 which increased total open position to 105

On 20 Nov PAYTM was trading at 1283.90. The strike last trading price was 4.05, which was -0.85 lower than the previous day. The implied volatity was 36.76, the open interest changed by 36 which increased total open position to 90

On 19 Nov PAYTM was trading at 1282.60. The strike last trading price was 4.9, which was 0.3 higher than the previous day. The implied volatity was 37.84, the open interest changed by 9 which increased total open position to 55

On 18 Nov PAYTM was trading at 1295.50. The strike last trading price was 4.9, which was 1.7 higher than the previous day. The implied volatity was 38.59, the open interest changed by 44 which increased total open position to 46

On 17 Nov PAYTM was trading at 1332.90. The strike last trading price was 3.2, which was -91.8 lower than the previous day. The implied volatity was 38.77, the open interest changed by 1 which increased total open position to 1

On 16 Oct PAYTM was trading at 1274.00. The strike last trading price was 95, 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 15 Oct PAYTM was trading at 1277.30. The strike last trading price was 95, 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 Oct PAYTM was trading at 1244.80. The strike last trading price was 95, 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 Oct PAYTM was trading at 1236.90. The strike last trading price was 95, 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 9 Oct PAYTM was trading at 1246.30. The strike last trading price was 95, 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 8 Oct PAYTM was trading at 1224.90. The strike last trading price was 95, 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 Oct PAYTM was trading at 1168.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.63, the open interest changed by 0 which decreased total open position to 0

Related Pages for PAYTM

PAYTM

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD