PAYTM

One 97 Communications Ltd

1137.5 -30.60 (-2.62%)

L: 1112.2 H: 1164.9

Back to Option Chain

Historical option data for PAYTM
30 Jan 2026 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 24-FEB-2026 1180 CE
Delta: 0.38 Vega: 1.12 Theta: -0.98 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	1137.50	28.5 ₹ 20,662.5	-24.15 -17508.75	38.71	3,544 25,69,400	144 1,04,400	626 4,53,850
29 Jan	1168.10	53.3 ₹ 38,642.5	-4.2 -3045.00	42.68	1,708 12,38,300	179 1,29,775	471 3,41,475
28 Jan	1177.00	57.75 ₹ 41,868.75	11.55 8373.75	42.27	1,437 10,41,825	68 49,300	292 2,11,700
27 Jan	1144.80	48 ₹ 34,800	1.65 1196.25	45.17	436 3,16,100	30 21,750	224 1,62,400
23 Jan	1138.80	46.6 ₹ 33,785	-127.35 -92328.75	39.08	838 6,07,550	195 1,41,375	195 1,41,375
22 Jan	1260.50	173.95 ₹ 1,26,113.75	0 0.00	-	0 0	0 0	0 0
21 Jan	1235.90	173.95 ₹ 1,26,113.75	0 0.00	-	0 0	0 0	0 0

20 Jan	1296.80	173.95 ₹ 1,26,113.75	0 0.00	-	0 0	0 0	0 0
19 Jan	1331.40	173.95 ₹ 1,26,113.75	0 0.00	-	0 0	0 0	0 0
16 Jan	1342.50	173.95 ₹ 1,26,113.75	0 0.00	-	0 0	0 0	0 0
14 Jan	1313.30	173.95 ₹ 1,26,113.75	0 0.00	-	0 0	0 0	0 0
13 Jan	1281.60	173.95 ₹ 1,26,113.75	0 0.00	-	0 0	0 0	0 0
12 Jan	1267.50	173.95 ₹ 1,26,113.75	0 0.00	-	0 0	0 0	0 0
9 Jan	1288.60	173.95 ₹ 1,26,113.75	0 0.00	-	0 0	0 0	0 0
8 Jan	1301.80	173.95 ₹ 1,26,113.75	0 0.00	-	0 0	0 0	0 0
7 Jan	1318.80	173.95 ₹ 1,26,113.75	0 0.00	-	0 0	0 0	0 0
6 Jan	1332.10	173.95 ₹ 1,26,113.75	0 0.00	-	0 0	0 0	0 0
5 Jan	1340.10	173.95 ₹ 1,26,113.75	0 0.00	-	0 0	0 0	0 0
2 Jan	1340.60	173.95 ₹ 1,26,113.75	0 0.00	-	0 0	0 0	0 0
1 Jan	1291.70	173.95 ₹ 1,26,113.75	0 0.00	-	0 0	0 0	0 0
31 Dec	1298.90	0 ₹ 0	- NaN	-	0 0	0 0	0 0

For One 97 Communications Ltd - strike price 1180 expiring on 24FEB2026

Delta for 1180 CE is 0.38

Historical price for 1180 CE is as follows

On 30 Jan PAYTM was trading at 1137.50. The strike last trading price was 28.5, which was -24.15 lower than the previous day. The implied volatity was 38.71, the open interest changed by 144 which increased total open position to 626

On 29 Jan PAYTM was trading at 1168.10. The strike last trading price was 53.3, which was -4.2 lower than the previous day. The implied volatity was 42.68, the open interest changed by 179 which increased total open position to 471

On 28 Jan PAYTM was trading at 1177.00. The strike last trading price was 57.75, which was 11.55 higher than the previous day. The implied volatity was 42.27, the open interest changed by 68 which increased total open position to 292

On 27 Jan PAYTM was trading at 1144.80. The strike last trading price was 48, which was 1.65 higher than the previous day. The implied volatity was 45.17, the open interest changed by 30 which increased total open position to 224

On 23 Jan PAYTM was trading at 1138.80. The strike last trading price was 46.6, which was -127.35 lower than the previous day. The implied volatity was 39.08, the open interest changed by 195 which increased total open position to 195

On 22 Jan PAYTM was trading at 1260.50. The strike last trading price was 173.95, 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 21 Jan PAYTM was trading at 1235.90. The strike last trading price was 173.95, 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 20 Jan PAYTM was trading at 1296.80. The strike last trading price was 173.95, 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 19 Jan PAYTM was trading at 1331.40. The strike last trading price was 173.95, 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 16 Jan PAYTM was trading at 1342.50. The strike last trading price was 173.95, 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 Jan PAYTM was trading at 1313.30. The strike last trading price was 173.95, 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 13 Jan PAYTM was trading at 1281.60. The strike last trading price was 173.95, 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 12 Jan PAYTM was trading at 1267.50. The strike last trading price was 173.95, 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 Jan PAYTM was trading at 1288.60. The strike last trading price was 173.95, 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 Jan PAYTM was trading at 1301.80. The strike last trading price was 173.95, 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 7 Jan PAYTM was trading at 1318.80. The strike last trading price was 173.95, 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 6 Jan PAYTM was trading at 1332.10. The strike last trading price was 173.95, 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 5 Jan PAYTM was trading at 1340.10. The strike last trading price was 173.95, 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 2 Jan PAYTM was trading at 1340.60. The strike last trading price was 173.95, 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 1 Jan PAYTM was trading at 1291.70. The strike last trading price was 173.95, 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 31 Dec PAYTM was trading at 1298.90. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

PAYTM 24FEB2026 1180 PE
Delta: -0.61 Vega: 1.13 Theta: -0.71 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	1137.50	72.45 ₹ 52,526.25	16.55 11998.75	40.49	493 3,57,425	-17 -12,325	240 1,74,000
29 Jan	1168.10	56.55 ₹ 40,998.75	4.55 3298.75	45.43	529 3,83,525	84 60,900	259 1,87,775
28 Jan	1177.00	52.15 ₹ 37,808.75	-17.1 -12397.50	43.84	273 1,97,925	42 30,450	165 1,19,625
27 Jan	1144.80	68.1 ₹ 49,372.5	-13.8 -10005.00	44.48	259 1,87,775	-9 -6,525	137 99,325
23 Jan	1138.80	76.75 ₹ 55,643.75	52.1 37772.50	50.41	1,612 11,68,700	116 84,100	145 1,05,125
22 Jan	1260.50	24.35 ₹ 17,653.75	-6.55 -4748.75	40.47	45 32,625	12 8,700	30 21,750
21 Jan	1235.90	30.9 ₹ 22,402.5	16.2 11745.00	39.04	35 25,375	14 10,150	17 12,325
20 Jan	1296.80	14.7 ₹ 10,657.5	-33.75 -24468.75	38.27	5 3,625	3 2,175	3 2,175
19 Jan	1331.40	48.45 ₹ 35,126.25	0 0.00	10.68	0 0	0 0	0 0
16 Jan	1342.50	48.45 ₹ 35,126.25	0 0.00	10.6	0 0	0 0	0 0
14 Jan	1313.30	48.45 ₹ 35,126.25	0 0.00	8.88	0 0	0 0	0 0
13 Jan	1281.60	48.45 ₹ 35,126.25	0 0.00	7.35	0 0	0 0	0 0
12 Jan	1267.50	48.45 ₹ 35,126.25	0 0.00	6.64	0 0	0 0	0 0
9 Jan	1288.60	48.45 ₹ 35,126.25	0 0.00	7.48	0 0	0 0	0 0
8 Jan	1301.80	48.45 ₹ 35,126.25	0 0.00	8.27	0 0	0 0	0 0
7 Jan	1318.80	48.45 ₹ 35,126.25	0 0.00	8.89	0 0	0 0	0 0
6 Jan	1332.10	48.45 ₹ 35,126.25	0 0.00	9.41	0 0	0 0	0 0
5 Jan	1340.10	48.45 ₹ 35,126.25	0 0.00	-	0 0	0 0	0 0
2 Jan	1340.60	48.45 ₹ 35,126.25	0 0.00	9.49	0 0	0 0	0 0
1 Jan	1291.70	48.45 ₹ 35,126.25	0 0.00	7.26	0 0	0 0	0 0
31 Dec	1298.90	0 ₹ 0	- NaN	-	0 0	0 0	0 0

For One 97 Communications Ltd - strike price 1180 expiring on 24FEB2026

Delta for 1180 PE is -0.61

Historical price for 1180 PE is as follows

On 30 Jan PAYTM was trading at 1137.50. The strike last trading price was 72.45, which was 16.55 higher than the previous day. The implied volatity was 40.49, the open interest changed by -17 which decreased total open position to 240

On 29 Jan PAYTM was trading at 1168.10. The strike last trading price was 56.55, which was 4.55 higher than the previous day. The implied volatity was 45.43, the open interest changed by 84 which increased total open position to 259

On 28 Jan PAYTM was trading at 1177.00. The strike last trading price was 52.15, which was -17.1 lower than the previous day. The implied volatity was 43.84, the open interest changed by 42 which increased total open position to 165

On 27 Jan PAYTM was trading at 1144.80. The strike last trading price was 68.1, which was -13.8 lower than the previous day. The implied volatity was 44.48, the open interest changed by -9 which decreased total open position to 137

On 23 Jan PAYTM was trading at 1138.80. The strike last trading price was 76.75, which was 52.1 higher than the previous day. The implied volatity was 50.41, the open interest changed by 116 which increased total open position to 145

On 22 Jan PAYTM was trading at 1260.50. The strike last trading price was 24.35, which was -6.55 lower than the previous day. The implied volatity was 40.47, the open interest changed by 12 which increased total open position to 30

On 21 Jan PAYTM was trading at 1235.90. The strike last trading price was 30.9, which was 16.2 higher than the previous day. The implied volatity was 39.04, the open interest changed by 14 which increased total open position to 17

On 20 Jan PAYTM was trading at 1296.80. The strike last trading price was 14.7, which was -33.75 lower than the previous day. The implied volatity was 38.27, the open interest changed by 3 which increased total open position to 3

On 19 Jan PAYTM was trading at 1331.40. The strike last trading price was 48.45, which was 0 lower than the previous day. The implied volatity was 10.68, the open interest changed by 0 which decreased total open position to 0

On 16 Jan PAYTM was trading at 1342.50. The strike last trading price was 48.45, which was 0 lower than the previous day. The implied volatity was 10.6, the open interest changed by 0 which decreased total open position to 0

On 14 Jan PAYTM was trading at 1313.30. The strike last trading price was 48.45, which was 0 lower than the previous day. The implied volatity was 8.88, the open interest changed by 0 which decreased total open position to 0

On 13 Jan PAYTM was trading at 1281.60. The strike last trading price was 48.45, which was 0 lower than the previous day. The implied volatity was 7.35, the open interest changed by 0 which decreased total open position to 0

On 12 Jan PAYTM was trading at 1267.50. The strike last trading price was 48.45, 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 9 Jan PAYTM was trading at 1288.60. The strike last trading price was 48.45, which was 0 lower than the previous day. The implied volatity was 7.48, the open interest changed by 0 which decreased total open position to 0

On 8 Jan PAYTM was trading at 1301.80. The strike last trading price was 48.45, which was 0 lower than the previous day. The implied volatity was 8.27, the open interest changed by 0 which decreased total open position to 0

On 7 Jan PAYTM was trading at 1318.80. The strike last trading price was 48.45, which was 0 lower than the previous day. The implied volatity was 8.89, the open interest changed by 0 which decreased total open position to 0

On 6 Jan PAYTM was trading at 1332.10. The strike last trading price was 48.45, which was 0 lower than the previous day. The implied volatity was 9.41, the open interest changed by 0 which decreased total open position to 0

On 5 Jan PAYTM was trading at 1340.10. The strike last trading price was 48.45, 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 2 Jan PAYTM was trading at 1340.60. The strike last trading price was 48.45, which was 0 lower than the previous day. The implied volatity was 9.49, the open interest changed by 0 which decreased total open position to 0

On 1 Jan PAYTM was trading at 1291.70. The strike last trading price was 48.45, which was 0 lower than the previous day. The implied volatity was 7.26, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD