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 1220 CE
Delta: 0.87 Vega: 0.54 Theta: -0.77 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	1281.40	71.25 ₹ 51,656.25	-19.55 -14173.75	25.25	29 21,025	-10 -7,250	157 1,13,825
15 Dec	1310.10	90.8 ₹ 65,830	-9.25 -6706.25	27.11	5 3,625	-2 -1,450	167 1,21,075
12 Dec	1304.70	102.75 ₹ 74,493.75	28.35 20553.75	29.12	39 28,275	0 0	169 1,22,525
11 Dec	1280.50	76.2 ₹ 55,245	8.1 5872.50	27.10	41 29,725	4 2,900	170 1,23,250
10 Dec	1268.30	66.65 ₹ 48,321.25	-32.25 -23381.25	29.48	439 3,18,275	148 1,07,300	170 1,23,250
9 Dec	1316.70	98.9 ₹ 71,702.5	-19.25 -13956.25	-	6 4,350	1 725	20 14,500
8 Dec	1321.00	118.15 ₹ 85,658.75	0.9 652.50	-	0 0	0 0	19 13,775
5 Dec	1344.60	118.15 ₹ 85,658.75	0.9 652.50	-	0 0	-1 -725	0 0
4 Dec	1328.60	118.15 ₹ 85,658.75	0.9 652.50	17.32	2 1,450	-1 -725	19 13,775
3 Dec	1338.90	117.25 ₹ 85,006.25	-36.2 -26245.00	-	1 725	0 0	21 15,225
2 Dec	1364.20	153.45 ₹ 1,11,251.25	-4.55 -3298.75	-	5 3,625	2 1,450	20 14,500
1 Dec	1367.80	158 ₹ 1,14,550	37.55 27223.75	18.85	10 7,250	1 725	18 13,050
28 Nov	1320.60	119.3 ₹ 86,492.5	23.65 17146.25	28.94	57 41,325	-32 -23,200	16 11,600
27 Nov	1293.10	95.25 ₹ 69,056.25	5.7 4132.50	26.67	9 6,525	6 4,350	47 34,075
26 Nov	1286.50	89.95 ₹ 65,213.75	30.9 22402.50	24.86	27 19,575	-2 -1,450	42 30,450
25 Nov	1241.40	62.5 ₹ 45,312.5	-25.55 -18523.75	28.53	59 42,775	44 31,900	46 33,350
24 Nov	1260.70	88.05 ₹ 63,836.25	9.05 6561.25	39.03	1 725	0 0	1 725
21 Nov	1265.80	79 ₹ 57,275	-93.65 -67896.25	26.80	1 725	0 0	0 0
20 Nov	1283.90	172.65 ₹ 1,25,171.25	0 0.00	-	0 0	0 0	0 0
19 Nov	1282.60	172.65 ₹ 1,25,171.25	0 0.00	-	0 0	0 0	0 0
18 Nov	1295.50	172.65 ₹ 1,25,171.25	0 0.00	-	0 0	0 0	0 0
17 Nov	1332.90	172.65 ₹ 1,25,171.25	0 0.00	-	0 0	0 0	0 0
14 Nov	1299.20	172.65 ₹ 1,25,171.25	0 0.00	-	0 0	0 0	0 0
13 Nov	1307.50	172.65 ₹ 1,25,171.25	0 0.00	-	0 0	0 0	0 0
12 Nov	1306.20	172.65 ₹ 1,25,171.25	0 0.00	-	0 0	0 0	0 0
11 Nov	1332.60	172.65 ₹ 1,25,171.25	0 0.00	-	0 0	0 0	0 0
10 Nov	1330.70	172.65 ₹ 1,25,171.25	0 0.00	-	0 0	0 0	0 0

7 Nov	1346.50	172.65 ₹ 1,25,171.25	0 0.00	-	0 0	0 0	0 0
6 Nov	1320.60	172.65 ₹ 1,25,171.25	0 0.00	-	0 0	0 0	0 0
4 Nov	1268.00	172.65 ₹ 1,25,171.25	0 0.00	-	0 0	0 0	0 0
3 Nov	1274.80	172.65 ₹ 1,25,171.25	0 0.00	-	0 0	0 0	0 0
31 Oct	1303.20	172.65 ₹ 1,25,171.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1309.80	172.65 ₹ 1,25,171.25	0 0.00	-	0 0	0 0	0 0
29 Oct	1309.30	172.65 ₹ 1,25,171.25	0 0.00	-	0 0	0 0	0 0

For One 97 Communications Ltd - strike price 1220 expiring on 30DEC2025

Delta for 1220 CE is 0.87

Historical price for 1220 CE is as follows

On 16 Dec PAYTM was trading at 1281.40. The strike last trading price was 71.25, which was -19.55 lower than the previous day. The implied volatity was 25.25, the open interest changed by -10 which decreased total open position to 157

On 15 Dec PAYTM was trading at 1310.10. The strike last trading price was 90.8, which was -9.25 lower than the previous day. The implied volatity was 27.11, the open interest changed by -2 which decreased total open position to 167

On 12 Dec PAYTM was trading at 1304.70. The strike last trading price was 102.75, which was 28.35 higher than the previous day. The implied volatity was 29.12, the open interest changed by 0 which decreased total open position to 169

On 11 Dec PAYTM was trading at 1280.50. The strike last trading price was 76.2, which was 8.1 higher than the previous day. The implied volatity was 27.10, the open interest changed by 4 which increased total open position to 170

On 10 Dec PAYTM was trading at 1268.30. The strike last trading price was 66.65, which was -32.25 lower than the previous day. The implied volatity was 29.48, the open interest changed by 148 which increased total open position to 170

On 9 Dec PAYTM was trading at 1316.70. The strike last trading price was 98.9, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 20

On 8 Dec PAYTM was trading at 1321.00. The strike last trading price was 118.15, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 5 Dec PAYTM was trading at 1344.60. The strike last trading price was 118.15, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Dec PAYTM was trading at 1328.60. The strike last trading price was 118.15, which was 0.9 higher than the previous day. The implied volatity was 17.32, the open interest changed by -1 which decreased total open position to 19

On 3 Dec PAYTM was trading at 1338.90. The strike last trading price was 117.25, which was -36.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 2 Dec PAYTM was trading at 1364.20. The strike last trading price was 153.45, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 20

On 1 Dec PAYTM was trading at 1367.80. The strike last trading price was 158, which was 37.55 higher than the previous day. The implied volatity was 18.85, the open interest changed by 1 which increased total open position to 18

On 28 Nov PAYTM was trading at 1320.60. The strike last trading price was 119.3, which was 23.65 higher than the previous day. The implied volatity was 28.94, the open interest changed by -32 which decreased total open position to 16

On 27 Nov PAYTM was trading at 1293.10. The strike last trading price was 95.25, which was 5.7 higher than the previous day. The implied volatity was 26.67, the open interest changed by 6 which increased total open position to 47

On 26 Nov PAYTM was trading at 1286.50. The strike last trading price was 89.95, which was 30.9 higher than the previous day. The implied volatity was 24.86, the open interest changed by -2 which decreased total open position to 42

On 25 Nov PAYTM was trading at 1241.40. The strike last trading price was 62.5, which was -25.55 lower than the previous day. The implied volatity was 28.53, the open interest changed by 44 which increased total open position to 46

On 24 Nov PAYTM was trading at 1260.70. The strike last trading price was 88.05, which was 9.05 higher than the previous day. The implied volatity was 39.03, the open interest changed by 0 which decreased total open position to 1

On 21 Nov PAYTM was trading at 1265.80. The strike last trading price was 79, which was -93.65 lower than the previous day. The implied volatity was 26.80, 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 172.65, 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 172.65, 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 172.65, 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 172.65, 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 172.65, 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 Nov PAYTM was trading at 1307.50. The strike last trading price was 172.65, 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 Nov PAYTM was trading at 1306.20. The strike last trading price was 172.65, 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 11 Nov PAYTM was trading at 1332.60. The strike last trading price was 172.65, 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 172.65, 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 172.65, 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 172.65, 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 172.65, 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 172.65, 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 172.65, 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 172.65, 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 172.65, 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 1220 PE
Delta: -0.18 Vega: 0.66 Theta: -0.67 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	1281.40	7.85 ₹ 5,691.25	3.3 2392.50	30.98	393 2,84,925	-1 -725	411 2,97,975
15 Dec	1310.10	4.85 ₹ 3,516.25	-0.55 -398.75	30.05	166 1,20,350	41 29,725	412 2,98,700
12 Dec	1304.70	4.65 ₹ 3,371.25	-6.25 -4531.25	29.66	269 1,95,025	-38 -27,550	374 2,71,150
11 Dec	1280.50	11.05 ₹ 8,011.25	-6 -4350.00	30.93	639 4,63,275	9 6,525	411 2,97,975
10 Dec	1268.30	18.25 ₹ 13,231.25	12 8700.00	34.40	1,578 11,44,050	124 89,900	402 2,91,450
9 Dec	1316.70	6.35 ₹ 4,603.75	0.55 398.75	30.97	340 2,46,500	11 7,975	279 2,02,275
8 Dec	1321.00	6 ₹ 4,350	1.85 1341.25	30.55	285 2,06,625	1 725	266 1,92,850
5 Dec	1344.60	3.95 ₹ 2,863.75	-1.85 -1341.25	30.00	278 2,01,550	-60 -43,500	265 1,92,125
4 Dec	1328.60	5.7 ₹ 4,132.5	0.05 36.25	29.25	126 91,350	-37 -26,825	327 2,37,075
3 Dec	1338.90	5.8 ₹ 4,205	1.35 978.75	30.52	360 2,61,000	-67 -48,575	363 2,63,175
2 Dec	1364.20	4.45 ₹ 3,226.25	-0.55 -398.75	31.70	205 1,48,625	-16 -11,600	440 3,19,000
1 Dec	1367.80	4.85 ₹ 3,516.25	-3.75 -2718.75	32.33	499 3,61,775	183 1,32,675	455 3,29,875
28 Nov	1320.60	8.8 ₹ 6,380	-5.85 -4241.25	29.11	760 5,51,000	100 72,500	270 1,95,750
27 Nov	1293.10	15 ₹ 10,875	-1.25 -906.25	30.06	427 3,09,575	70 50,750	171 1,23,975
26 Nov	1286.50	16 ₹ 11,600	-18.6 -13485.00	29.60	333 2,41,425	76 55,100	103 74,675
25 Nov	1241.40	32.2 ₹ 23,345	-37.95 -27513.75	31.15	72 52,200	27 19,575	27 19,575
24 Nov	1260.70	70.15 ₹ 50,858.75	0 0.00	3.56	0 0	0 0	0 0
21 Nov	1265.80	70.15 ₹ 50,858.75	0 0.00	3.97	0 0	0 0	0 0
20 Nov	1283.90	70.15 ₹ 50,858.75	0 0.00	5.17	0 0	0 0	0 0
19 Nov	1282.60	70.15 ₹ 50,858.75	0 0.00	5.09	0 0	0 0	0 0
18 Nov	1295.50	70.15 ₹ 50,858.75	0 0.00	5.56	0 0	0 0	0 0
17 Nov	1332.90	70.15 ₹ 50,858.75	0 0.00	7.53	0 0	0 0	0 0
14 Nov	1299.20	70.15 ₹ 50,858.75	0 0.00	5.73	0 0	0 0	0 0
13 Nov	1307.50	70.15 ₹ 50,858.75	0 0.00	6.33	0 0	0 0	0 0
12 Nov	1306.20	70.15 ₹ 50,858.75	0 0.00	5.98	0 0	0 0	0 0
11 Nov	1332.60	70.15 ₹ 50,858.75	0 0.00	7.26	0 0	0 0	0 0
10 Nov	1330.70	70.15 ₹ 50,858.75	0 0.00	7.29	0 0	0 0	0 0
7 Nov	1346.50	70.15 ₹ 50,858.75	0 0.00	7.79	0 0	0 0	0 0
6 Nov	1320.60	70.15 ₹ 50,858.75	0 0.00	6.65	0 0	0 0	0 0
4 Nov	1268.00	70.15 ₹ 50,858.75	0 0.00	3.90	0 0	0 0	0 0
3 Nov	1274.80	70.15 ₹ 50,858.75	0 0.00	4.15	0 0	0 0	0 0
31 Oct	1303.20	70.15 ₹ 50,858.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1309.80	70.15 ₹ 50,858.75	0 0.00	5.85	0 0	0 0	0 0
29 Oct	1309.30	70.15 ₹ 50,858.75	0 0.00	5.78	0 0	0 0	0 0

For One 97 Communications Ltd - strike price 1220 expiring on 30DEC2025

Delta for 1220 PE is -0.18

Historical price for 1220 PE is as follows

On 16 Dec PAYTM was trading at 1281.40. The strike last trading price was 7.85, which was 3.3 higher than the previous day. The implied volatity was 30.98, the open interest changed by -1 which decreased total open position to 411

On 15 Dec PAYTM was trading at 1310.10. The strike last trading price was 4.85, which was -0.55 lower than the previous day. The implied volatity was 30.05, the open interest changed by 41 which increased total open position to 412

On 12 Dec PAYTM was trading at 1304.70. The strike last trading price was 4.65, which was -6.25 lower than the previous day. The implied volatity was 29.66, the open interest changed by -38 which decreased total open position to 374

On 11 Dec PAYTM was trading at 1280.50. The strike last trading price was 11.05, which was -6 lower than the previous day. The implied volatity was 30.93, the open interest changed by 9 which increased total open position to 411

On 10 Dec PAYTM was trading at 1268.30. The strike last trading price was 18.25, which was 12 higher than the previous day. The implied volatity was 34.40, the open interest changed by 124 which increased total open position to 402

On 9 Dec PAYTM was trading at 1316.70. The strike last trading price was 6.35, which was 0.55 higher than the previous day. The implied volatity was 30.97, the open interest changed by 11 which increased total open position to 279

On 8 Dec PAYTM was trading at 1321.00. The strike last trading price was 6, which was 1.85 higher than the previous day. The implied volatity was 30.55, the open interest changed by 1 which increased total open position to 266

On 5 Dec PAYTM was trading at 1344.60. The strike last trading price was 3.95, which was -1.85 lower than the previous day. The implied volatity was 30.00, the open interest changed by -60 which decreased total open position to 265

On 4 Dec PAYTM was trading at 1328.60. The strike last trading price was 5.7, which was 0.05 higher than the previous day. The implied volatity was 29.25, the open interest changed by -37 which decreased total open position to 327

On 3 Dec PAYTM was trading at 1338.90. The strike last trading price was 5.8, which was 1.35 higher than the previous day. The implied volatity was 30.52, the open interest changed by -67 which decreased total open position to 363

On 2 Dec PAYTM was trading at 1364.20. The strike last trading price was 4.45, which was -0.55 lower than the previous day. The implied volatity was 31.70, the open interest changed by -16 which decreased total open position to 440

On 1 Dec PAYTM was trading at 1367.80. The strike last trading price was 4.85, which was -3.75 lower than the previous day. The implied volatity was 32.33, the open interest changed by 183 which increased total open position to 455

On 28 Nov PAYTM was trading at 1320.60. The strike last trading price was 8.8, which was -5.85 lower than the previous day. The implied volatity was 29.11, the open interest changed by 100 which increased total open position to 270

On 27 Nov PAYTM was trading at 1293.10. The strike last trading price was 15, which was -1.25 lower than the previous day. The implied volatity was 30.06, the open interest changed by 70 which increased total open position to 171

On 26 Nov PAYTM was trading at 1286.50. The strike last trading price was 16, which was -18.6 lower than the previous day. The implied volatity was 29.60, the open interest changed by 76 which increased total open position to 103

On 25 Nov PAYTM was trading at 1241.40. The strike last trading price was 32.2, which was -37.95 lower than the previous day. The implied volatity was 31.15, the open interest changed by 27 which increased total open position to 27

On 24 Nov PAYTM was trading at 1260.70. The strike last trading price was 70.15, which was 0 lower than the previous day. The implied volatity was 3.56, 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 70.15, which was 0 lower than the previous day. The implied volatity was 3.97, 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 70.15, 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 19 Nov PAYTM was trading at 1282.60. The strike last trading price was 70.15, which was 0 lower than the previous day. The implied volatity was 5.09, 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 70.15, which was 0 lower than the previous day. The implied volatity was 5.56, 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 70.15, 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 14 Nov PAYTM was trading at 1299.20. The strike last trading price was 70.15, which was 0 lower than the previous day. The implied volatity was 5.73, the open interest changed by 0 which decreased total open position to 0

On 13 Nov PAYTM was trading at 1307.50. The strike last trading price was 70.15, which was 0 lower than the previous day. The implied volatity was 6.33, the open interest changed by 0 which decreased total open position to 0

On 12 Nov PAYTM was trading at 1306.20. The strike last trading price was 70.15, which was 0 lower than the previous day. The implied volatity was 5.98, 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 70.15, 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

On 10 Nov PAYTM was trading at 1330.70. The strike last trading price was 70.15, which was 0 lower than the previous day. The implied volatity was 7.29, 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 70.15, which was 0 lower than the previous day. The implied volatity was 7.79, 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 70.15, which was 0 lower than the previous day. The implied volatity was 6.65, 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 70.15, which was 0 lower than the previous day. The implied volatity was 3.90, 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 70.15, which was 0 lower than the previous day. The implied volatity was 4.15, 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 70.15, 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 30 Oct PAYTM was trading at 1309.80. The strike last trading price was 70.15, which was 0 lower than the previous day. The implied volatity was 5.85, 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 70.15, which was 0 lower than the previous day. The implied volatity was 5.78, 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