PAYTM

One 97 Communications Ltd

1286.1 +17.50 (1.38%)

L: 1256 H: 1297.9

Back to Option Chain

Historical option data for PAYTM
18 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 1140 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	1286.10	247 ₹ 1,79,075	22.45 16276.25	-	0 0	0 0	24 17,400
17 Dec	1268.60	247 ₹ 1,79,075	22.45 16276.25	-	0 0	0 0	24 17,400
16 Dec	1281.40	247 ₹ 1,79,075	22.45 16276.25	-	0 0	0 0	24 17,400
15 Dec	1310.10	247 ₹ 1,79,075	22.45 16276.25	-	0 0	0 0	0 0
12 Dec	1304.70	247 ₹ 1,79,075	22.45 16276.25	-	0 0	0 0	24 17,400
11 Dec	1280.50	247 ₹ 1,79,075	22.45 16276.25	-	0 0	0 0	24 17,400
10 Dec	1268.30	247 ₹ 1,79,075	22.45 16276.25	-	0 0	0 0	24 17,400
9 Dec	1316.70	247 ₹ 1,79,075	22.45 16276.25	-	0 0	0 0	0 0
8 Dec	1321.00	247 ₹ 1,79,075	22.45 16276.25	-	0 0	0 0	24 17,400
5 Dec	1344.60	247 ₹ 1,79,075	22.45 16276.25	-	0 0	0 0	0 0
4 Dec	1328.60	247 ₹ 1,79,075	22.45 16276.25	-	0 0	0 0	0 0
3 Dec	1338.90	247 ₹ 1,79,075	22.45 16276.25	-	0 0	1 725	0 0
2 Dec	1364.20	247 ₹ 1,79,075	22.45 16276.25	60.93	1 725	0 0	23 16,675
1 Dec	1367.80	224.55 ₹ 1,62,798.75	22.8 16530.00	-	9 6,525	-1 -725	23 16,675
28 Nov	1320.60	201.75 ₹ 1,46,268.75	35.9 26027.50	47.68	6 4,350	4 2,900	23 16,675
27 Nov	1293.10	165 ₹ 1,19,625	7.95 5763.75	26.36	17 12,325	9 6,525	17 12,325
26 Nov	1286.50	157.05 ₹ 1,13,861.25	14.55 10548.75	-	5 3,625	4 2,900	7 5,075
25 Nov	1241.40	142.5 ₹ 1,03,312.5	-81.8 -59305.00	-	0 0	3 2,175	0 0
24 Nov	1260.70	142.5 ₹ 1,03,312.5	-81.8 -59305.00	37.83	4 2,900	3 2,175	3 2,175
21 Nov	1265.80	224.3 ₹ 1,62,617.5	0 0.00	-	0 0	0 0	0 0
20 Nov	1283.90	224.3 ₹ 1,62,617.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1282.60	224.3 ₹ 1,62,617.5	0 0.00	-	0 0	0 0	0 0

18 Nov	1295.50	224.3 ₹ 1,62,617.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1332.90	224.3 ₹ 1,62,617.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1299.20	224.3 ₹ 1,62,617.5	0 0.00	-	0 0	0 0	0 0

For One 97 Communications Ltd - strike price 1140 expiring on 30DEC2025

Delta for 1140 CE is -

Historical price for 1140 CE is as follows

On 18 Dec PAYTM was trading at 1286.10. The strike last trading price was 247, which was 22.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 17 Dec PAYTM was trading at 1268.60. The strike last trading price was 247, which was 22.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 16 Dec PAYTM was trading at 1281.40. The strike last trading price was 247, which was 22.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 15 Dec PAYTM was trading at 1310.10. The strike last trading price was 247, which was 22.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec PAYTM was trading at 1304.70. The strike last trading price was 247, which was 22.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 11 Dec PAYTM was trading at 1280.50. The strike last trading price was 247, which was 22.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 10 Dec PAYTM was trading at 1268.30. The strike last trading price was 247, which was 22.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 9 Dec PAYTM was trading at 1316.70. The strike last trading price was 247, which was 22.45 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 247, which was 22.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 5 Dec PAYTM was trading at 1344.60. The strike last trading price was 247, which was 22.45 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 247, which was 22.45 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 247, which was 22.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec PAYTM was trading at 1364.20. The strike last trading price was 247, which was 22.45 higher than the previous day. The implied volatity was 60.93, the open interest changed by 0 which decreased total open position to 23

On 1 Dec PAYTM was trading at 1367.80. The strike last trading price was 224.55, which was 22.8 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 23

On 28 Nov PAYTM was trading at 1320.60. The strike last trading price was 201.75, which was 35.9 higher than the previous day. The implied volatity was 47.68, the open interest changed by 4 which increased total open position to 23

On 27 Nov PAYTM was trading at 1293.10. The strike last trading price was 165, which was 7.95 higher than the previous day. The implied volatity was 26.36, the open interest changed by 9 which increased total open position to 17

On 26 Nov PAYTM was trading at 1286.50. The strike last trading price was 157.05, which was 14.55 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 7

On 25 Nov PAYTM was trading at 1241.40. The strike last trading price was 142.5, which was -81.8 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 24 Nov PAYTM was trading at 1260.70. The strike last trading price was 142.5, which was -81.8 lower than the previous day. The implied volatity was 37.83, the open interest changed by 3 which increased total open position to 3

On 21 Nov PAYTM was trading at 1265.80. The strike last trading price was 224.3, 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 224.3, 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 224.3, 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 224.3, 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 224.3, 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 Nov PAYTM was trading at 1299.20. The strike last trading price was 224.3, 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 1140 PE
Delta: -0.03 Vega: 0.17 Theta: -0.26 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	1286.10	1.2 ₹ 870	-0.4 -290.00	38.28	53 38,425	0 0	266 1,92,850
17 Dec	1268.60	1.6 ₹ 1,160	-0.55 -398.75	34.30	97 70,325	54 39,150	266 1,92,850
16 Dec	1281.40	2.15 ₹ 1,558.75	0.6 435.00	38.83	89 64,525	-2 -1,450	213 1,54,425
15 Dec	1310.10	1.55 ₹ 1,123.75	-0.2 -145.00	38.74	70 50,750	-20 -14,500	215 1,55,875
12 Dec	1304.70	1.7 ₹ 1,232.5	-1 -725.00	36.53	139 1,00,775	16 11,600	226 1,63,850
11 Dec	1280.50	2.75 ₹ 1,993.75	-1.7 -1232.50	35.42	357 2,58,825	-22 -15,950	210 1,52,250
10 Dec	1268.30	4.9 ₹ 3,552.5	3.1 2247.50	37.25	309 2,24,025	44 31,900	232 1,68,200
9 Dec	1316.70	1.9 ₹ 1,377.5	0.25 181.25	36.54	64 46,400	-5 -3,625	188 1,36,300
8 Dec	1321.00	1.65 ₹ 1,196.25	0.25 181.25	35.38	11 7,975	0 0	193 1,39,925
5 Dec	1344.60	1.4 ₹ 1,015	-0.05 -36.25	35.88	21 15,225	-7 -5,075	193 1,39,925
4 Dec	1328.60	1.45 ₹ 1,051.25	-0.6 -435.00	32.78	43 31,175	-15 -10,875	200 1,45,000
3 Dec	1338.90	2.1 ₹ 1,522.5	0.8 580.00	35.99	382 2,76,950	-177 -1,28,325	203 1,47,175
2 Dec	1364.20	1.3 ₹ 942.5	-0.2 -145.00	35.43	86 62,350	-50 -36,250	381 2,76,225
1 Dec	1367.80	1.35 ₹ 978.75	-0.85 -616.25	35.43	234 1,69,650	-30 -21,750	430 3,11,750
28 Nov	1320.60	2.15 ₹ 1,558.75	-1.8 -1305.00	31.19	247 1,79,075	-29 -21,025	460 3,33,500
27 Nov	1293.10	3.9 ₹ 2,827.5	-0.7 -507.50	31.37	245 1,77,625	10 7,250	489 3,54,525
26 Nov	1286.50	4.4 ₹ 3,190	-6.5 -4712.50	31.20	379 2,74,775	6 4,350	499 3,61,775
25 Nov	1241.40	10.55 ₹ 7,648.75	-2.5 -1812.50	31.90	638 4,62,550	341 2,47,225	493 3,57,425
24 Nov	1260.70	13 ₹ 9,425	2.25 1631.25	36.80	124 89,900	23 16,675	152 1,10,200
21 Nov	1265.80	10.8 ₹ 7,830	0.9 652.50	34.60	111 80,475	44 31,900	128 92,800
20 Nov	1283.90	9.95 ₹ 7,213.75	-0.05 -36.25	35.95	65 47,125	51 36,975	83 60,175
19 Nov	1282.60	10 ₹ 7,250	1 725.00	35.44	47 34,075	30 21,750	32 23,200
18 Nov	1295.50	9 ₹ 6,525	-33.65 -24396.25	35.28	2 1,450	0 0	0 0
17 Nov	1332.90	42.65 ₹ 30,921.25	0 0.00	12.58	0 0	0 0	0 0
14 Nov	1299.20	42.65 ₹ 30,921.25	0 0.00	10.21	0 0	0 0	0 0

For One 97 Communications Ltd - strike price 1140 expiring on 30DEC2025

Delta for 1140 PE is -0.03

Historical price for 1140 PE is as follows

On 18 Dec PAYTM was trading at 1286.10. The strike last trading price was 1.2, which was -0.4 lower than the previous day. The implied volatity was 38.28, the open interest changed by 0 which decreased total open position to 266

On 17 Dec PAYTM was trading at 1268.60. The strike last trading price was 1.6, which was -0.55 lower than the previous day. The implied volatity was 34.30, the open interest changed by 54 which increased total open position to 266

On 16 Dec PAYTM was trading at 1281.40. The strike last trading price was 2.15, which was 0.6 higher than the previous day. The implied volatity was 38.83, the open interest changed by -2 which decreased total open position to 213

On 15 Dec PAYTM was trading at 1310.10. The strike last trading price was 1.55, which was -0.2 lower than the previous day. The implied volatity was 38.74, the open interest changed by -20 which decreased total open position to 215

On 12 Dec PAYTM was trading at 1304.70. The strike last trading price was 1.7, which was -1 lower than the previous day. The implied volatity was 36.53, the open interest changed by 16 which increased total open position to 226

On 11 Dec PAYTM was trading at 1280.50. The strike last trading price was 2.75, which was -1.7 lower than the previous day. The implied volatity was 35.42, the open interest changed by -22 which decreased total open position to 210

On 10 Dec PAYTM was trading at 1268.30. The strike last trading price was 4.9, which was 3.1 higher than the previous day. The implied volatity was 37.25, the open interest changed by 44 which increased total open position to 232

On 9 Dec PAYTM was trading at 1316.70. The strike last trading price was 1.9, which was 0.25 higher than the previous day. The implied volatity was 36.54, the open interest changed by -5 which decreased total open position to 188

On 8 Dec PAYTM was trading at 1321.00. The strike last trading price was 1.65, which was 0.25 higher than the previous day. The implied volatity was 35.38, the open interest changed by 0 which decreased total open position to 193

On 5 Dec PAYTM was trading at 1344.60. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was 35.88, the open interest changed by -7 which decreased total open position to 193

On 4 Dec PAYTM was trading at 1328.60. The strike last trading price was 1.45, which was -0.6 lower than the previous day. The implied volatity was 32.78, the open interest changed by -15 which decreased total open position to 200

On 3 Dec PAYTM was trading at 1338.90. The strike last trading price was 2.1, which was 0.8 higher than the previous day. The implied volatity was 35.99, the open interest changed by -177 which decreased total open position to 203

On 2 Dec PAYTM was trading at 1364.20. The strike last trading price was 1.3, which was -0.2 lower than the previous day. The implied volatity was 35.43, the open interest changed by -50 which decreased total open position to 381

On 1 Dec PAYTM was trading at 1367.80. The strike last trading price was 1.35, which was -0.85 lower than the previous day. The implied volatity was 35.43, the open interest changed by -30 which decreased total open position to 430

On 28 Nov PAYTM was trading at 1320.60. The strike last trading price was 2.15, which was -1.8 lower than the previous day. The implied volatity was 31.19, the open interest changed by -29 which decreased total open position to 460

On 27 Nov PAYTM was trading at 1293.10. The strike last trading price was 3.9, which was -0.7 lower than the previous day. The implied volatity was 31.37, the open interest changed by 10 which increased total open position to 489

On 26 Nov PAYTM was trading at 1286.50. The strike last trading price was 4.4, which was -6.5 lower than the previous day. The implied volatity was 31.20, the open interest changed by 6 which increased total open position to 499

On 25 Nov PAYTM was trading at 1241.40. The strike last trading price was 10.55, which was -2.5 lower than the previous day. The implied volatity was 31.90, the open interest changed by 341 which increased total open position to 493

On 24 Nov PAYTM was trading at 1260.70. The strike last trading price was 13, which was 2.25 higher than the previous day. The implied volatity was 36.80, the open interest changed by 23 which increased total open position to 152

On 21 Nov PAYTM was trading at 1265.80. The strike last trading price was 10.8, which was 0.9 higher than the previous day. The implied volatity was 34.60, the open interest changed by 44 which increased total open position to 128

On 20 Nov PAYTM was trading at 1283.90. The strike last trading price was 9.95, which was -0.05 lower than the previous day. The implied volatity was 35.95, the open interest changed by 51 which increased total open position to 83

On 19 Nov PAYTM was trading at 1282.60. The strike last trading price was 10, which was 1 higher than the previous day. The implied volatity was 35.44, the open interest changed by 30 which increased total open position to 32

On 18 Nov PAYTM was trading at 1295.50. The strike last trading price was 9, which was -33.65 lower than the previous day. The implied volatity was 35.28, 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 42.65, which was 0 lower than the previous day. The implied volatity was 12.58, the open interest changed by 0 which decreased total open position to 0

On 14 Nov PAYTM was trading at 1299.20. The strike last trading price was 42.65, which was 0 lower than the previous day. The implied volatity was 10.21, 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