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 04:03 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 1200 CE
Delta: 0.92 Vega: 0.35 Theta: -0.73 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	1286.10	93.95 ₹ 68,113.75	15.7 11382.50	29.63	115 83,375	-11 -7,975	106 76,850
17 Dec	1268.60	78.2 ₹ 56,695	-8.85 -6416.25	36.30	8 5,800	-1 -725	118 85,550
16 Dec	1281.40	88.6 ₹ 64,235	-25.95 -18813.75	24.21	127 92,075	-66 -47,850	118 85,550
15 Dec	1310.10	114.55 ₹ 83,048.75	-5.45 -3951.25	39.53	11 7,975	2 1,450	184 1,33,400
12 Dec	1304.70	120 ₹ 87,000	28.3 20517.50	27.12	64 46,400	25 18,125	184 1,33,400
11 Dec	1280.50	90.5 ₹ 65,612.5	7.45 5401.25	22.45	65 47,125	30 21,750	161 1,16,725
10 Dec	1268.30	81.6 ₹ 59,160	-40.4 -29290.00	30.14	155 1,12,375	3 2,175	130 94,250
9 Dec	1316.70	122 ₹ 88,450	2.8 2030.00	-	90 65,250	4 2,900	108 78,300
8 Dec	1321.00	119.2 ₹ 86,420	-30.95 -22438.75	-	3 2,175	0 0	105 76,125
5 Dec	1344.60	154.4 ₹ 1,11,940	9.4 6815.00	-	16 11,600	6 4,350	104 75,400
4 Dec	1328.60	145 ₹ 1,05,125	-2 -1450.00	35.68	18 13,050	1 725	98 71,050
3 Dec	1338.90	151.7 ₹ 1,09,982.5	-20.8 -15080.00	30.70	39 28,275	1 725	98 71,050
2 Dec	1364.20	172.5 ₹ 1,25,062.5	-2.5 -1812.50	-	65 47,125	-57 -41,325	97 70,325
1 Dec	1367.80	175 ₹ 1,26,875	38.9 28202.50	-	21 15,225	-6 -4,350	153 1,10,925
28 Nov	1320.60	136.2 ₹ 98,745	25.4 18415.00	28.77	54 39,150	-23 -16,675	159 1,15,275
27 Nov	1293.10	110.8 ₹ 80,330	5.2 3770.00	25.94	45 32,625	20 14,500	181 1,31,225
26 Nov	1286.50	106.5 ₹ 77,212.5	33.4 24215.00	25.26	138 1,00,050	47 34,075	169 1,22,525
25 Nov	1241.40	72.65 ₹ 52,671.25	-20.8 -15080.00	26.94	172 1,24,700	35 25,375	123 89,175
24 Nov	1260.70	93 ₹ 67,425	-6.2 -4495.00	33.46	34 24,650	8 5,800	88 63,800
21 Nov	1265.80	99.2 ₹ 71,920	-14.3 -10367.50	31.48	28 20,300	14 10,150	78 56,550
20 Nov	1283.90	113.5 ₹ 82,287.5	0.6 435.00	31.09	7 5,075	4 2,900	63 45,675
19 Nov	1282.60	112.75 ₹ 81,743.75	-8.85 -6416.25	30.67	54 39,150	37 26,825	57 41,325
18 Nov	1295.50	121.6 ₹ 88,160	-27.4 -19865.00	30.86	18 13,050	14 10,150	20 14,500
17 Nov	1332.90	149 ₹ 1,08,025	27 19575.00	24.25	4 2,900	2 1,450	6 4,350
14 Nov	1299.20	122 ₹ 88,450	-8 -5800.00	22.66	1 725	0 0	3 2,175
13 Nov	1307.50	130 ₹ 94,250	0 0.00	21.78	3 2,175	1 725	2 1,450
12 Nov	1306.20	130 ₹ 94,250	27.55 19973.75	26.80	1 725	0 0	0 0
11 Nov	1332.60	102.45 ₹ 74,276.25	0 0.00	-	0 0	0 0	0 0
10 Nov	1330.70	102.45 ₹ 74,276.25	0 0.00	-	0 0	0 0	0 0
7 Nov	1346.50	102.45 ₹ 74,276.25	0 0.00	-	0 0	0 0	0 0
6 Nov	1320.60	102.45 ₹ 74,276.25	0 0.00	-	0 0	0 0	0 0

4 Nov	1268.00	102.45 ₹ 74,276.25	0 0.00	-	0 0	0 0	0 0
3 Nov	1274.80	102.45 ₹ 74,276.25	0 0.00	-	0 0	0 0	0 0
31 Oct	1303.20	102.45 ₹ 74,276.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1309.80	102.45 ₹ 74,276.25	0 0.00	-	0 0	0 0	0 0
29 Oct	1309.30	102.45 ₹ 74,276.25	0 0.00	-	0 0	0 0	0 0
28 Oct	1309.70	102.45 ₹ 74,276.25	0 0.00	-	0 0	0 0	0 0
27 Oct	1306.20	102.45 ₹ 74,276.25	0 0.00	-	0 0	0 0	0 0
24 Oct	1287.00	102.45 ₹ 74,276.25	0 0.00	-	0 0	0 0	0 0
23 Oct	1284.10	102.45 ₹ 74,276.25	0 0.00	-	0 0	0 0	0 0
21 Oct	1308.20	102.45 ₹ 74,276.25	0 0.00	-	0 0	0 0	0 0
20 Oct	1305.50	102.45 ₹ 74,276.25	0 0.00	-	0 0	0 0	0 0
17 Oct	1285.30	102.45 ₹ 74,276.25	0 0.00	-	0 0	0 0	0 0
16 Oct	1274.00	102.45 ₹ 74,276.25	0 0.00	-	0 0	0 0	0 0
15 Oct	1277.30	102.45 ₹ 74,276.25	0 0.00	-	0 0	0 0	0 0
14 Oct	1244.80	102.45 ₹ 74,276.25	0 0.00	-	0 0	0 0	0 0
10 Oct	1236.90	102.45 ₹ 74,276.25	0 0.00	-	0 0	0 0	0 0
9 Oct	1246.30	102.45 ₹ 74,276.25	0 0.00	-	0 0	0 0	0 0
8 Oct	1224.90	102.45 ₹ 74,276.25	0 0.00	-	0 0	0 0	0 0
6 Oct	1224.20	102.45 ₹ 74,276.25	0 0.00	-	0 0	0 0	0 0
3 Oct	1168.00	102.45 ₹ 74,276.25	0 0.00	0.32	0 0	0 0	0 0

For One 97 Communications Ltd - strike price 1200 expiring on 30DEC2025

Delta for 1200 CE is 0.92

Historical price for 1200 CE is as follows

On 18 Dec PAYTM was trading at 1286.10. The strike last trading price was 93.95, which was 15.7 higher than the previous day. The implied volatity was 29.63, the open interest changed by -11 which decreased total open position to 106

On 17 Dec PAYTM was trading at 1268.60. The strike last trading price was 78.2, which was -8.85 lower than the previous day. The implied volatity was 36.30, the open interest changed by -1 which decreased total open position to 118

On 16 Dec PAYTM was trading at 1281.40. The strike last trading price was 88.6, which was -25.95 lower than the previous day. The implied volatity was 24.21, the open interest changed by -66 which decreased total open position to 118

On 15 Dec PAYTM was trading at 1310.10. The strike last trading price was 114.55, which was -5.45 lower than the previous day. The implied volatity was 39.53, the open interest changed by 2 which increased total open position to 184

On 12 Dec PAYTM was trading at 1304.70. The strike last trading price was 120, which was 28.3 higher than the previous day. The implied volatity was 27.12, the open interest changed by 25 which increased total open position to 184

On 11 Dec PAYTM was trading at 1280.50. The strike last trading price was 90.5, which was 7.45 higher than the previous day. The implied volatity was 22.45, the open interest changed by 30 which increased total open position to 161

On 10 Dec PAYTM was trading at 1268.30. The strike last trading price was 81.6, which was -40.4 lower than the previous day. The implied volatity was 30.14, the open interest changed by 3 which increased total open position to 130

On 9 Dec PAYTM was trading at 1316.70. The strike last trading price was 122, which was 2.8 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 108

On 8 Dec PAYTM was trading at 1321.00. The strike last trading price was 119.2, which was -30.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105

On 5 Dec PAYTM was trading at 1344.60. The strike last trading price was 154.4, which was 9.4 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 104

On 4 Dec PAYTM was trading at 1328.60. The strike last trading price was 145, which was -2 lower than the previous day. The implied volatity was 35.68, the open interest changed by 1 which increased total open position to 98

On 3 Dec PAYTM was trading at 1338.90. The strike last trading price was 151.7, which was -20.8 lower than the previous day. The implied volatity was 30.70, the open interest changed by 1 which increased total open position to 98

On 2 Dec PAYTM was trading at 1364.20. The strike last trading price was 172.5, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by -57 which decreased total open position to 97

On 1 Dec PAYTM was trading at 1367.80. The strike last trading price was 175, which was 38.9 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 153

On 28 Nov PAYTM was trading at 1320.60. The strike last trading price was 136.2, which was 25.4 higher than the previous day. The implied volatity was 28.77, the open interest changed by -23 which decreased total open position to 159

On 27 Nov PAYTM was trading at 1293.10. The strike last trading price was 110.8, which was 5.2 higher than the previous day. The implied volatity was 25.94, the open interest changed by 20 which increased total open position to 181

On 26 Nov PAYTM was trading at 1286.50. The strike last trading price was 106.5, which was 33.4 higher than the previous day. The implied volatity was 25.26, the open interest changed by 47 which increased total open position to 169

On 25 Nov PAYTM was trading at 1241.40. The strike last trading price was 72.65, which was -20.8 lower than the previous day. The implied volatity was 26.94, the open interest changed by 35 which increased total open position to 123

On 24 Nov PAYTM was trading at 1260.70. The strike last trading price was 93, which was -6.2 lower than the previous day. The implied volatity was 33.46, the open interest changed by 8 which increased total open position to 88

On 21 Nov PAYTM was trading at 1265.80. The strike last trading price was 99.2, which was -14.3 lower than the previous day. The implied volatity was 31.48, the open interest changed by 14 which increased total open position to 78

On 20 Nov PAYTM was trading at 1283.90. The strike last trading price was 113.5, which was 0.6 higher than the previous day. The implied volatity was 31.09, the open interest changed by 4 which increased total open position to 63

On 19 Nov PAYTM was trading at 1282.60. The strike last trading price was 112.75, which was -8.85 lower than the previous day. The implied volatity was 30.67, the open interest changed by 37 which increased total open position to 57

On 18 Nov PAYTM was trading at 1295.50. The strike last trading price was 121.6, which was -27.4 lower than the previous day. The implied volatity was 30.86, the open interest changed by 14 which increased total open position to 20

On 17 Nov PAYTM was trading at 1332.90. The strike last trading price was 149, which was 27 higher than the previous day. The implied volatity was 24.25, the open interest changed by 2 which increased total open position to 6

On 14 Nov PAYTM was trading at 1299.20. The strike last trading price was 122, which was -8 lower than the previous day. The implied volatity was 22.66, the open interest changed by 0 which decreased total open position to 3

On 13 Nov PAYTM was trading at 1307.50. The strike last trading price was 130, which was 0 lower than the previous day. The implied volatity was 21.78, the open interest changed by 1 which increased total open position to 2

On 12 Nov PAYTM was trading at 1306.20. The strike last trading price was 130, which was 27.55 higher than the previous day. The implied volatity was 26.80, the open interest changed by 0 which decreased total open position to 0

On 11 Nov PAYTM was trading at 1332.60. The strike last trading price was 102.45, 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 10 Nov PAYTM was trading at 1330.70. The strike last trading price was 102.45, 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 7 Nov PAYTM was trading at 1346.50. The strike last trading price was 102.45, 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 6 Nov PAYTM was trading at 1320.60. The strike last trading price was 102.45, 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 4 Nov PAYTM was trading at 1268.00. The strike last trading price was 102.45, 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 3 Nov PAYTM was trading at 1274.80. The strike last trading price was 102.45, 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 31 Oct PAYTM was trading at 1303.20. The strike last trading price was 102.45, 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 30 Oct PAYTM was trading at 1309.80. The strike last trading price was 102.45, 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 29 Oct PAYTM was trading at 1309.30. The strike last trading price was 102.45, 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 28 Oct PAYTM was trading at 1309.70. The strike last trading price was 102.45, 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 27 Oct PAYTM was trading at 1306.20. The strike last trading price was 102.45, 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 24 Oct PAYTM was trading at 1287.00. The strike last trading price was 102.45, 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 23 Oct PAYTM was trading at 1284.10. The strike last trading price was 102.45, 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 21 Oct PAYTM was trading at 1308.20. The strike last trading price was 102.45, 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 20 Oct PAYTM was trading at 1305.50. The strike last trading price was 102.45, 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 17 Oct PAYTM was trading at 1285.30. The strike last trading price was 102.45, 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 16 Oct PAYTM was trading at 1274.00. The strike last trading price was 102.45, 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 15 Oct PAYTM was trading at 1277.30. The strike last trading price was 102.45, 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 14 Oct PAYTM was trading at 1244.80. The strike last trading price was 102.45, 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 10 Oct PAYTM was trading at 1236.90. The strike last trading price was 102.45, 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 9 Oct PAYTM was trading at 1246.30. The strike last trading price was 102.45, 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 8 Oct PAYTM was trading at 1224.90. The strike last trading price was 102.45, 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 6 Oct PAYTM was trading at 1224.20. The strike last trading price was 102.45, 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 3 Oct PAYTM was trading at 1168.00. The strike last trading price was 102.45, which was 0 lower than the previous day. The implied volatity was 0.32, the open interest changed by 0 which decreased total open position to 0

PAYTM 30DEC2025 1200 PE
Delta: -0.09 Vega: 0.38 Theta: -0.46 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	1286.10	3.15 ₹ 2,283.75	-2 -1450.00	31.10	1,217 8,82,325	57 41,325	1,276 9,25,100
17 Dec	1268.60	5.65 ₹ 4,096.25	-0.15 -108.75	29.36	563 4,08,175	-22 -15,950	1,221 8,85,225
16 Dec	1281.40	5.35 ₹ 3,878.75	2.1 1522.50	32.42	702 5,08,950	49 35,525	1,231 8,92,475
15 Dec	1310.10	3.5 ₹ 2,537.5	-0.3 -217.50	32.03	627 4,54,575	-205 -1,48,625	1,183 8,57,675
12 Dec	1304.70	3.3 ₹ 2,392.5	-4.2 -3045.00	29.44	1,038 7,52,550	-77 -55,825	1,394 10,10,650
11 Dec	1280.50	7.55 ₹ 5,473.75	-5.15 -3733.75	31.53	1,245 9,02,625	-195 -1,41,375	1,472 10,67,200
10 Dec	1268.30	13.5 ₹ 9,787.5	8.95 6488.75	35.13	3,454 25,04,150	225 1,63,125	1,665 12,07,125
9 Dec	1316.70	4.6 ₹ 3,335	0.4 290.00	32.19	897 6,50,325	2 1,450	1,441 10,44,725
8 Dec	1321.00	4.45 ₹ 3,226.25	1.5 1087.50	31.92	560 4,06,000	-10 -7,250	1,429 10,36,025
5 Dec	1344.60	2.65 ₹ 1,921.25	-1.45 -1051.25	30.55	322 2,33,450	-36 -26,100	1,439 10,43,275
4 Dec	1328.60	4 ₹ 2,900	-0.2 -145.00	30.01	550 3,98,750	-44 -31,900	1,476 10,70,100
3 Dec	1338.90	4.5 ₹ 3,262.5	1.15 833.75	31.91	949 6,88,025	-241 -1,74,725	1,527 11,07,075
2 Dec	1364.20	3.3 ₹ 2,392.5	-0.45 -326.25	32.64	766 5,55,350	95 68,875	1,768 12,81,800
1 Dec	1367.80	3.5 ₹ 2,537.5	-2.65 -1921.25	32.96	942 6,82,950	201 1,45,725	1,672 12,12,200
28 Nov	1320.60	6.35 ₹ 4,603.75	-4.55 -3298.75	29.65	1,410 10,22,250	115 83,375	1,470 10,65,750
27 Nov	1293.10	10.85 ₹ 7,866.25	-1.45 -1051.25	30.19	1,105 8,01,125	58 42,050	1,356 9,83,100
26 Nov	1286.50	11.85 ₹ 8,591.25	-15.55 -11273.75	29.94	1,260 9,13,500	144 1,04,400	1,297 9,40,325
25 Nov	1241.40	24.6 ₹ 17,835	-2 -1450.00	30.80	1,100 7,97,500	124 89,900	1,150 8,33,750
24 Nov	1260.70	24.95 ₹ 18,088.75	1.1 797.50	34.23	706 5,11,850	327 2,37,075	1,027 7,44,575
21 Nov	1265.80	23.7 ₹ 17,182.5	2.7 1957.50	33.93	407 2,95,075	77 55,825	699 5,06,775
20 Nov	1283.90	21.5 ₹ 15,587.5	-0.05 -36.25	35.29	464 3,36,400	217 1,57,325	542 3,92,950
19 Nov	1282.60	21.2 ₹ 15,370	1.1 797.50	34.48	181 1,31,225	14 10,150	325 2,35,625
18 Nov	1295.50	20.55 ₹ 14,898.75	6.8 4930.00	35.34	430 3,11,750	78 56,550	310 2,24,750
17 Nov	1332.90	13.8 ₹ 10,005	-9.45 -6851.25	35.25	131 94,975	36 26,100	231 1,67,475
14 Nov	1299.20	23.25 ₹ 16,856.25	3.4 2465.00	37.29	54 39,150	3 2,175	195 1,41,375
13 Nov	1307.50	20 ₹ 14,500	-1.2 -870.00	35.97	30 21,750	5 3,625	189 1,37,025
12 Nov	1306.20	21.2 ₹ 15,370	3.2 2320.00	35.63	66 47,850	17 12,325	185 1,34,125
11 Nov	1332.60	17.95 ₹ 13,013.75	-1.05 -761.25	36.12	23 16,675	-4 -2,900	169 1,22,525
10 Nov	1330.70	19 ₹ 13,775	-0.25 -181.25	37.13	124 89,900	107 77,575	173 1,25,425
7 Nov	1346.50	19.75 ₹ 14,318.75	-6.25 -4531.25	38.80	52 37,700	1 725	65 47,125
6 Nov	1320.60	26.25 ₹ 19,031.25	-16.75 -12143.75	39.97	117 84,825	49 35,525	63 45,675
4 Nov	1268.00	42.15 ₹ 30,558.75	0.15 108.75	40.88	13 9,425	-2 -1,450	13 9,425
3 Nov	1274.80	42 ₹ 30,450	8 5800.00	41.35	12 8,700	3 2,175	15 10,875
31 Oct	1303.20	34 ₹ 24,650	0.3 217.50	-	4 2,900	2 1,450	11 7,975
30 Oct	1309.80	33.7 ₹ 24,432.5	0.7 507.50	40.80	2 1,450	1 725	9 6,525
29 Oct	1309.30	33 ₹ 23,925	-127.45 -92401.25	40.11	10 7,250	7 5,075	7 5,075
28 Oct	1309.70	160.45 ₹ 1,16,326.25	0 0.00	6.79	0 0	0 0	0 0
27 Oct	1306.20	160.45 ₹ 1,16,326.25	0 0.00	-	0 0	0 0	0 0
24 Oct	1287.00	160.45 ₹ 1,16,326.25	0 0.00	5.54	0 0	0 0	0 0
23 Oct	1284.10	160.45 ₹ 1,16,326.25	0 0.00	-	0 0	0 0	0 0
21 Oct	1308.20	160.45 ₹ 1,16,326.25	0 0.00	6.41	0 0	0 0	0 0
20 Oct	1305.50	160.45 ₹ 1,16,326.25	0 0.00	-	0 0	0 0	0 0
17 Oct	1285.30	160.45 ₹ 1,16,326.25	0 0.00	5.17	0 0	0 0	0 0
16 Oct	1274.00	160.45 ₹ 1,16,326.25	0 0.00	4.66	0 0	0 0	0 0
15 Oct	1277.30	160.45 ₹ 1,16,326.25	0 0.00	-	0 0	0 0	0 0
14 Oct	1244.80	160.45 ₹ 1,16,326.25	0 0.00	-	0 0	0 0	0 0
10 Oct	1236.90	160.45 ₹ 1,16,326.25	0 0.00	-	0 0	0 0	0 0
9 Oct	1246.30	160.45 ₹ 1,16,326.25	0 0.00	-	0 0	0 0	0 0
8 Oct	1224.90	160.45 ₹ 1,16,326.25	0 0.00	-	0 0	0 0	0 0
6 Oct	1224.20	160.45 ₹ 1,16,326.25	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 1200 expiring on 30DEC2025

Delta for 1200 PE is -0.09

Historical price for 1200 PE is as follows

On 18 Dec PAYTM was trading at 1286.10. The strike last trading price was 3.15, which was -2 lower than the previous day. The implied volatity was 31.10, the open interest changed by 57 which increased total open position to 1276

On 17 Dec PAYTM was trading at 1268.60. The strike last trading price was 5.65, which was -0.15 lower than the previous day. The implied volatity was 29.36, the open interest changed by -22 which decreased total open position to 1221

On 16 Dec PAYTM was trading at 1281.40. The strike last trading price was 5.35, which was 2.1 higher than the previous day. The implied volatity was 32.42, the open interest changed by 49 which increased total open position to 1231

On 15 Dec PAYTM was trading at 1310.10. The strike last trading price was 3.5, which was -0.3 lower than the previous day. The implied volatity was 32.03, the open interest changed by -205 which decreased total open position to 1183

On 12 Dec PAYTM was trading at 1304.70. The strike last trading price was 3.3, which was -4.2 lower than the previous day. The implied volatity was 29.44, the open interest changed by -77 which decreased total open position to 1394

On 11 Dec PAYTM was trading at 1280.50. The strike last trading price was 7.55, which was -5.15 lower than the previous day. The implied volatity was 31.53, the open interest changed by -195 which decreased total open position to 1472

On 10 Dec PAYTM was trading at 1268.30. The strike last trading price was 13.5, which was 8.95 higher than the previous day. The implied volatity was 35.13, the open interest changed by 225 which increased total open position to 1665

On 9 Dec PAYTM was trading at 1316.70. The strike last trading price was 4.6, which was 0.4 higher than the previous day. The implied volatity was 32.19, the open interest changed by 2 which increased total open position to 1441

On 8 Dec PAYTM was trading at 1321.00. The strike last trading price was 4.45, which was 1.5 higher than the previous day. The implied volatity was 31.92, the open interest changed by -10 which decreased total open position to 1429

On 5 Dec PAYTM was trading at 1344.60. The strike last trading price was 2.65, which was -1.45 lower than the previous day. The implied volatity was 30.55, the open interest changed by -36 which decreased total open position to 1439

On 4 Dec PAYTM was trading at 1328.60. The strike last trading price was 4, which was -0.2 lower than the previous day. The implied volatity was 30.01, the open interest changed by -44 which decreased total open position to 1476

On 3 Dec PAYTM was trading at 1338.90. The strike last trading price was 4.5, which was 1.15 higher than the previous day. The implied volatity was 31.91, the open interest changed by -241 which decreased total open position to 1527

On 2 Dec PAYTM was trading at 1364.20. The strike last trading price was 3.3, which was -0.45 lower than the previous day. The implied volatity was 32.64, the open interest changed by 95 which increased total open position to 1768

On 1 Dec PAYTM was trading at 1367.80. The strike last trading price was 3.5, which was -2.65 lower than the previous day. The implied volatity was 32.96, the open interest changed by 201 which increased total open position to 1672

On 28 Nov PAYTM was trading at 1320.60. The strike last trading price was 6.35, which was -4.55 lower than the previous day. The implied volatity was 29.65, the open interest changed by 115 which increased total open position to 1470

On 27 Nov PAYTM was trading at 1293.10. The strike last trading price was 10.85, which was -1.45 lower than the previous day. The implied volatity was 30.19, the open interest changed by 58 which increased total open position to 1356

On 26 Nov PAYTM was trading at 1286.50. The strike last trading price was 11.85, which was -15.55 lower than the previous day. The implied volatity was 29.94, the open interest changed by 144 which increased total open position to 1297

On 25 Nov PAYTM was trading at 1241.40. The strike last trading price was 24.6, which was -2 lower than the previous day. The implied volatity was 30.80, the open interest changed by 124 which increased total open position to 1150

On 24 Nov PAYTM was trading at 1260.70. The strike last trading price was 24.95, which was 1.1 higher than the previous day. The implied volatity was 34.23, the open interest changed by 327 which increased total open position to 1027

On 21 Nov PAYTM was trading at 1265.80. The strike last trading price was 23.7, which was 2.7 higher than the previous day. The implied volatity was 33.93, the open interest changed by 77 which increased total open position to 699

On 20 Nov PAYTM was trading at 1283.90. The strike last trading price was 21.5, which was -0.05 lower than the previous day. The implied volatity was 35.29, the open interest changed by 217 which increased total open position to 542

On 19 Nov PAYTM was trading at 1282.60. The strike last trading price was 21.2, which was 1.1 higher than the previous day. The implied volatity was 34.48, the open interest changed by 14 which increased total open position to 325

On 18 Nov PAYTM was trading at 1295.50. The strike last trading price was 20.55, which was 6.8 higher than the previous day. The implied volatity was 35.34, the open interest changed by 78 which increased total open position to 310

On 17 Nov PAYTM was trading at 1332.90. The strike last trading price was 13.8, which was -9.45 lower than the previous day. The implied volatity was 35.25, the open interest changed by 36 which increased total open position to 231

On 14 Nov PAYTM was trading at 1299.20. The strike last trading price was 23.25, which was 3.4 higher than the previous day. The implied volatity was 37.29, the open interest changed by 3 which increased total open position to 195

On 13 Nov PAYTM was trading at 1307.50. The strike last trading price was 20, which was -1.2 lower than the previous day. The implied volatity was 35.97, the open interest changed by 5 which increased total open position to 189

On 12 Nov PAYTM was trading at 1306.20. The strike last trading price was 21.2, which was 3.2 higher than the previous day. The implied volatity was 35.63, the open interest changed by 17 which increased total open position to 185

On 11 Nov PAYTM was trading at 1332.60. The strike last trading price was 17.95, which was -1.05 lower than the previous day. The implied volatity was 36.12, the open interest changed by -4 which decreased total open position to 169

On 10 Nov PAYTM was trading at 1330.70. The strike last trading price was 19, which was -0.25 lower than the previous day. The implied volatity was 37.13, the open interest changed by 107 which increased total open position to 173

On 7 Nov PAYTM was trading at 1346.50. The strike last trading price was 19.75, which was -6.25 lower than the previous day. The implied volatity was 38.80, the open interest changed by 1 which increased total open position to 65

On 6 Nov PAYTM was trading at 1320.60. The strike last trading price was 26.25, which was -16.75 lower than the previous day. The implied volatity was 39.97, the open interest changed by 49 which increased total open position to 63

On 4 Nov PAYTM was trading at 1268.00. The strike last trading price was 42.15, which was 0.15 higher than the previous day. The implied volatity was 40.88, the open interest changed by -2 which decreased total open position to 13

On 3 Nov PAYTM was trading at 1274.80. The strike last trading price was 42, which was 8 higher than the previous day. The implied volatity was 41.35, the open interest changed by 3 which increased total open position to 15

On 31 Oct PAYTM was trading at 1303.20. The strike last trading price was 34, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 11

On 30 Oct PAYTM was trading at 1309.80. The strike last trading price was 33.7, which was 0.7 higher than the previous day. The implied volatity was 40.80, the open interest changed by 1 which increased total open position to 9

On 29 Oct PAYTM was trading at 1309.30. The strike last trading price was 33, which was -127.45 lower than the previous day. The implied volatity was 40.11, the open interest changed by 7 which increased total open position to 7

On 28 Oct PAYTM was trading at 1309.70. The strike last trading price was 160.45, which was 0 lower than the previous day. The implied volatity was 6.79, the open interest changed by 0 which decreased total open position to 0

On 27 Oct PAYTM was trading at 1306.20. The strike last trading price was 160.45, 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 24 Oct PAYTM was trading at 1287.00. The strike last trading price was 160.45, which was 0 lower than the previous day. The implied volatity was 5.54, the open interest changed by 0 which decreased total open position to 0

On 23 Oct PAYTM was trading at 1284.10. The strike last trading price was 160.45, 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 21 Oct PAYTM was trading at 1308.20. The strike last trading price was 160.45, which was 0 lower than the previous day. The implied volatity was 6.41, the open interest changed by 0 which decreased total open position to 0

On 20 Oct PAYTM was trading at 1305.50. The strike last trading price was 160.45, 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 17 Oct PAYTM was trading at 1285.30. The strike last trading price was 160.45, which was 0 lower than the previous day. The implied volatity was 5.17, 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 160.45, which was 0 lower than the previous day. The implied volatity was 4.66, 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 160.45, 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 14 Oct PAYTM was trading at 1244.80. The strike last trading price was 160.45, 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 10 Oct PAYTM was trading at 1236.90. The strike last trading price was 160.45, 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 9 Oct PAYTM was trading at 1246.30. The strike last trading price was 160.45, 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 8 Oct PAYTM was trading at 1224.90. The strike last trading price was 160.45, 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 6 Oct PAYTM was trading at 1224.20. The strike last trading price was 160.45, 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 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

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