PAYTM

One 97 Communications Ltd

1304.7 +24.20 (1.89%)

L: 1278 H: 1314

Back to Option Chain

Historical option data for PAYTM
12 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 1180 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1304.70	103.5 ₹ 75,037.5	-81.9 -59377.50	-	0 0	0 0	5 3,625

11 Dec	1280.50	103.5 ₹ 75,037.5	-81.9 -59377.50	-	3 2,175	0 0	4 2,900
10 Dec	1268.30	185.4 ₹ 1,34,415	101.4 73515.00	-	0 0	0 0	4 2,900
9 Dec	1316.70	185.4 ₹ 1,34,415	101.4 73515.00	-	0 0	0 0	0 0
8 Dec	1321.00	185.4 ₹ 1,34,415	101.4 73515.00	-	0 0	0 0	4 2,900
5 Dec	1344.60	185.4 ₹ 1,34,415	101.4 73515.00	-	0 0	0 0	0 0
4 Dec	1328.60	185.4 ₹ 1,34,415	101.4 73515.00	-	0 0	0 0	0 0
3 Dec	1338.90	185.4 ₹ 1,34,415	101.4 73515.00	-	0 0	0 0	0 0
2 Dec	1364.20	185.4 ₹ 1,34,415	101.4 73515.00	-	0 0	-3 -2,175	0 0
1 Dec	1367.80	185.4 ₹ 1,34,415	101.4 73515.00	-	8 5,800	-4 -2,900	3 2,175
28 Nov	1320.60	84 ₹ 60,900	-20 -14500.00	-	0 0	0 0	0 0
27 Nov	1293.10	84 ₹ 60,900	-20 -14500.00	-	0 0	0 0	0 0
26 Nov	1286.50	84 ₹ 60,900	-20 -14500.00	-	0 0	0 0	0 0
25 Nov	1241.40	84 ₹ 60,900	-20 -14500.00	24.30	2 1,450	0 0	7 5,075
24 Nov	1260.70	104 ₹ 75,400	-27 -19575.00	26.24	1 725	0 0	7 5,075
21 Nov	1265.80	131 ₹ 94,975	-66.35 -48103.75	-	0 0	0 0	0 0
20 Nov	1283.90	131 ₹ 94,975	-66.35 -48103.75	-	0 0	7 5,075	0 0
19 Nov	1282.60	131 ₹ 94,975	-66.35 -48103.75	33.15	7 5,075	3 2,175	3 2,175
18 Nov	1295.50	197.35 ₹ 1,43,078.75	0 0.00	-	0 0	0 0	0 0
17 Nov	1332.90	197.35 ₹ 1,43,078.75	0 0.00	-	0 0	0 0	0 0
14 Nov	1299.20	197.35 ₹ 1,43,078.75	0 0.00	-	0 0	0 0	0 0

For One 97 Communications Ltd - strike price 1180 expiring on 30DEC2025

Delta for 1180 CE is -

Historical price for 1180 CE is as follows

On 12 Dec PAYTM was trading at 1304.70. The strike last trading price was 103.5, which was -81.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec PAYTM was trading at 1280.50. The strike last trading price was 103.5, which was -81.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec PAYTM was trading at 1268.30. The strike last trading price was 185.4, which was 101.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec PAYTM was trading at 1316.70. The strike last trading price was 185.4, which was 101.4 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 185.4, which was 101.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec PAYTM was trading at 1344.60. The strike last trading price was 185.4, which was 101.4 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 185.4, which was 101.4 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 185.4, which was 101.4 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 185.4, which was 101.4 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 1 Dec PAYTM was trading at 1367.80. The strike last trading price was 185.4, which was 101.4 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 3

On 28 Nov PAYTM was trading at 1320.60. The strike last trading price was 84, which was -20 lower 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 84, which was -20 lower 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 84, which was -20 lower 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 84, which was -20 lower than the previous day. The implied volatity was 24.30, the open interest changed by 0 which decreased total open position to 7

On 24 Nov PAYTM was trading at 1260.70. The strike last trading price was 104, which was -27 lower than the previous day. The implied volatity was 26.24, the open interest changed by 0 which decreased total open position to 7

On 21 Nov PAYTM was trading at 1265.80. The strike last trading price was 131, which was -66.35 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 131, which was -66.35 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 19 Nov PAYTM was trading at 1282.60. The strike last trading price was 131, which was -66.35 lower than the previous day. The implied volatity was 33.15, the open interest changed by 3 which increased total open position to 3

On 18 Nov PAYTM was trading at 1295.50. The strike last trading price was 197.35, 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 197.35, 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 197.35, 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 1180 PE
Delta: -0.06 Vega: 0.34 Theta: -0.27 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1304.70	2.35 ₹ 1,703.75	-2.9 -2102.50	31.07	201 1,45,725	18 13,050	182 1,31,950
11 Dec	1280.50	5.25 ₹ 3,806.25	-3.6 -2610.00	32.53	402 2,91,450	-84 -60,900	163 1,18,175
10 Dec	1268.30	9.5 ₹ 6,887.5	6.35 4603.75	35.43	1,001 7,25,725	-10 -7,250	248 1,79,800
9 Dec	1316.70	3.3 ₹ 2,392.5	0.35 253.75	33.36	251 1,81,975	27 19,575	256 1,85,600
8 Dec	1321.00	2.9 ₹ 2,102.5	0.6 435.00	32.31	153 1,10,925	30 21,750	229 1,66,025
5 Dec	1344.60	2.3 ₹ 1,667.5	-0.6 -435.00	32.84	43 31,175	8 5,800	199 1,44,275
4 Dec	1328.60	2.85 ₹ 2,066.25	-0.2 -145.00	30.96	26 18,850	-1 -725	191 1,38,475
3 Dec	1338.90	3.2 ₹ 2,320	0.85 616.25	32.63	205 1,48,625	9 6,525	190 1,37,750
2 Dec	1364.20	2.35 ₹ 1,703.75	-0.35 -253.75	33.34	32 23,200	1 725	183 1,32,675
1 Dec	1367.80	2.7 ₹ 1,957.5	-1.65 -1196.25	34.14	84 60,900	2 1,450	180 1,30,500
28 Nov	1320.60	4.45 ₹ 3,226.25	-3.35 -2428.75	30.08	380 2,75,500	119 86,275	179 1,29,775
27 Nov	1293.10	7.8 ₹ 5,655	-47.5 -34437.50	30.50	169 1,22,525	59 42,775	59 42,775
26 Nov	1286.50	55.3 ₹ 40,092.5	0 0.00	-	0 0	0 0	0 0
25 Nov	1241.40	55.3 ₹ 40,092.5	0 0.00	5.38	0 0	0 0	0 0
24 Nov	1260.70	55.3 ₹ 40,092.5	0 0.00	6.69	0 0	0 0	0 0
21 Nov	1265.80	55.3 ₹ 40,092.5	0 0.00	6.64	0 0	0 0	0 0
20 Nov	1283.90	55.3 ₹ 40,092.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1282.60	55.3 ₹ 40,092.5	0 0.00	7.53	0 0	0 0	0 0
18 Nov	1295.50	55.3 ₹ 40,092.5	0 0.00	8.01	0 0	0 0	0 0
17 Nov	1332.90	55.3 ₹ 40,092.5	0 0.00	9.83	0 0	0 0	0 0
14 Nov	1299.20	55.3 ₹ 40,092.5	0 0.00	8.17	0 0	0 0	0 0

For One 97 Communications Ltd - strike price 1180 expiring on 30DEC2025

Delta for 1180 PE is -0.06

Historical price for 1180 PE is as follows

On 12 Dec PAYTM was trading at 1304.70. The strike last trading price was 2.35, which was -2.9 lower than the previous day. The implied volatity was 31.07, the open interest changed by 18 which increased total open position to 182

On 11 Dec PAYTM was trading at 1280.50. The strike last trading price was 5.25, which was -3.6 lower than the previous day. The implied volatity was 32.53, the open interest changed by -84 which decreased total open position to 163

On 10 Dec PAYTM was trading at 1268.30. The strike last trading price was 9.5, which was 6.35 higher than the previous day. The implied volatity was 35.43, the open interest changed by -10 which decreased total open position to 248

On 9 Dec PAYTM was trading at 1316.70. The strike last trading price was 3.3, which was 0.35 higher than the previous day. The implied volatity was 33.36, the open interest changed by 27 which increased total open position to 256

On 8 Dec PAYTM was trading at 1321.00. The strike last trading price was 2.9, which was 0.6 higher than the previous day. The implied volatity was 32.31, the open interest changed by 30 which increased total open position to 229

On 5 Dec PAYTM was trading at 1344.60. The strike last trading price was 2.3, which was -0.6 lower than the previous day. The implied volatity was 32.84, the open interest changed by 8 which increased total open position to 199

On 4 Dec PAYTM was trading at 1328.60. The strike last trading price was 2.85, which was -0.2 lower than the previous day. The implied volatity was 30.96, the open interest changed by -1 which decreased total open position to 191

On 3 Dec PAYTM was trading at 1338.90. The strike last trading price was 3.2, which was 0.85 higher than the previous day. The implied volatity was 32.63, the open interest changed by 9 which increased total open position to 190

On 2 Dec PAYTM was trading at 1364.20. The strike last trading price was 2.35, which was -0.35 lower than the previous day. The implied volatity was 33.34, the open interest changed by 1 which increased total open position to 183

On 1 Dec PAYTM was trading at 1367.80. The strike last trading price was 2.7, which was -1.65 lower than the previous day. The implied volatity was 34.14, the open interest changed by 2 which increased total open position to 180

On 28 Nov PAYTM was trading at 1320.60. The strike last trading price was 4.45, which was -3.35 lower than the previous day. The implied volatity was 30.08, the open interest changed by 119 which increased total open position to 179

On 27 Nov PAYTM was trading at 1293.10. The strike last trading price was 7.8, which was -47.5 lower than the previous day. The implied volatity was 30.50, the open interest changed by 59 which increased total open position to 59

On 26 Nov PAYTM was trading at 1286.50. The strike last trading price was 55.3, 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 25 Nov PAYTM was trading at 1241.40. The strike last trading price was 55.3, which was 0 lower than the previous day. The implied volatity was 5.38, the open interest changed by 0 which decreased total open position to 0

On 24 Nov PAYTM was trading at 1260.70. The strike last trading price was 55.3, which was 0 lower than the previous day. The implied volatity was 6.69, the open interest changed by 0 which decreased total open position to 0

On 21 Nov PAYTM was trading at 1265.80. The strike last trading price was 55.3, which was 0 lower than the previous day. The implied volatity was 6.64, 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 55.3, 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 55.3, which was 0 lower than the previous day. The implied volatity was 7.53, 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 55.3, which was 0 lower than the previous day. The implied volatity was 8.01, 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 55.3, which was 0 lower than the previous day. The implied volatity was 9.83, 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 55.3, which was 0 lower than the previous day. The implied volatity was 8.17, 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