PAYTM

One 97 Communications Ltd

1268.6 -12.80 (-1.00%)

L: 1260 H: 1293.9

Back to Option Chain

Historical option data for PAYTM
17 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 1240 CE
Delta: 0.67 Vega: 0.86 Theta: -1.16 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1268.60	43.3 ₹ 31,392.5	-12.7 -9207.50	28.41	38 27,550	7 5,075	274 1,98,650

16 Dec	1281.40	57 ₹ 41,325	-19.7 -14282.50	27.82	50 36,250	4 2,900	268 1,94,300
15 Dec	1310.10	76.7 ₹ 55,607.5	-0.75 -543.75	31.55	6 4,350	-2 -1,450	263 1,90,675
12 Dec	1304.70	84 ₹ 60,900	23.9 17327.50	26.48	92 66,700	-27 -19,575	264 1,91,400
11 Dec	1280.50	59.65 ₹ 43,246.25	5.6 4060.00	25.66	209 1,51,525	17 12,325	293 2,12,425
10 Dec	1268.30	52.95 ₹ 38,388.75	-36.8 -26680.00	29.76	129 93,525	25 18,125	272 1,97,200
9 Dec	1316.70	88.5 ₹ 64,162.5	-7.55 -5473.75	23.68	27 19,575	4 2,900	246 1,78,350
8 Dec	1321.00	96.05 ₹ 69,636.25	-14.5 -10512.50	28.54	13 9,425	-11 -7,975	242 1,75,450
5 Dec	1344.60	110.55 ₹ 80,148.75	9.4 6815.00	-	1 725	0 0	252 1,82,700
4 Dec	1328.60	101.15 ₹ 73,333.75	-8.8 -6380.00	21.90	3 2,175	0 0	251 1,81,975
3 Dec	1338.90	111.5 ₹ 80,837.5	-23.5 -17037.50	23.09	22 15,950	-8 -5,800	251 1,81,975
2 Dec	1364.20	135 ₹ 97,875	-3.5 -2537.50	18.48	65 47,125	-38 -27,550	258 1,87,050
1 Dec	1367.80	139.7 ₹ 1,01,282.5	37.9 27477.50	23.02	144 1,04,400	-26 -18,850	297 2,15,325
28 Nov	1320.60	102.05 ₹ 73,986.25	21.35 15478.75	27.83	285 2,06,625	-80 -58,000	323 2,34,175
27 Nov	1293.10	80.55 ₹ 58,398.75	4.85 3516.25	26.90	183 1,32,675	-28 -20,300	405 2,93,625
26 Nov	1286.50	76 ₹ 55,100	24.95 18088.75	25.66	922 6,68,450	-61 -44,225	459 3,32,775
25 Nov	1241.40	49.35 ₹ 35,778.75	-20.25 -14681.25	27.92	1,086 7,87,350	375 2,71,875	391 2,83,475
24 Nov	1260.70	68 ₹ 49,300	-1 -725.00	33.38	26 18,850	6 4,350	15 10,875
21 Nov	1265.80	69 ₹ 50,025	-18.25 -13231.25	28.82	12 8,700	7 5,075	9 6,525
20 Nov	1283.90	87.25 ₹ 63,256.25	-6.75 -4893.75	-	0 0	1 725	0 0
19 Nov	1282.60	87.25 ₹ 63,256.25	-6.75 -4893.75	32.30	1 725	0 0	1 725
18 Nov	1295.50	94 ₹ 68,150	-24 -17400.00	31.68	1 725	0 0	0 0
17 Nov	1332.90	118 ₹ 85,550	15.25 11056.25	27.96	4 2,900	0 0	2 1,450
14 Nov	1299.20	102.75 ₹ 74,493.75	14.2 10295.00	31.62	2 1,450	0 0	0 0
13 Nov	1307.50	88.55 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
12 Nov	1306.20	88.55 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
11 Nov	1332.60	88.55 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
10 Nov	1330.70	88.55 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
7 Nov	1346.50	88.55 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
6 Nov	1320.60	88.55 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
4 Nov	1268.00	88.55 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
3 Nov	1274.80	88.55 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
31 Oct	1303.20	88.55 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1309.80	88.55 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
29 Oct	1309.30	88.55 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
28 Oct	1309.70	88.55 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
27 Oct	1306.20	88.55 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
24 Oct	1287.00	88.55 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
23 Oct	1284.10	88.55 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
21 Oct	1308.20	88.55 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
20 Oct	1305.50	88.55 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
17 Oct	1285.30	88.55 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
16 Oct	1274.00	88.55 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
15 Oct	1277.30	88.55 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
14 Oct	1244.80	88.55 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
10 Oct	1236.90	88.55 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
9 Oct	1246.30	88.55 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
8 Oct	1224.90	88.55 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
6 Oct	1224.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1168.00	0 ₹ 0	0 0.00	2.14	0 0	0 0	0 0

For One 97 Communications Ltd - strike price 1240 expiring on 30DEC2025

Delta for 1240 CE is 0.67

Historical price for 1240 CE is as follows

On 17 Dec PAYTM was trading at 1268.60. The strike last trading price was 43.3, which was -12.7 lower than the previous day. The implied volatity was 28.41, the open interest changed by 7 which increased total open position to 274

On 16 Dec PAYTM was trading at 1281.40. The strike last trading price was 57, which was -19.7 lower than the previous day. The implied volatity was 27.82, the open interest changed by 4 which increased total open position to 268

On 15 Dec PAYTM was trading at 1310.10. The strike last trading price was 76.7, which was -0.75 lower than the previous day. The implied volatity was 31.55, the open interest changed by -2 which decreased total open position to 263

On 12 Dec PAYTM was trading at 1304.70. The strike last trading price was 84, which was 23.9 higher than the previous day. The implied volatity was 26.48, the open interest changed by -27 which decreased total open position to 264

On 11 Dec PAYTM was trading at 1280.50. The strike last trading price was 59.65, which was 5.6 higher than the previous day. The implied volatity was 25.66, the open interest changed by 17 which increased total open position to 293

On 10 Dec PAYTM was trading at 1268.30. The strike last trading price was 52.95, which was -36.8 lower than the previous day. The implied volatity was 29.76, the open interest changed by 25 which increased total open position to 272

On 9 Dec PAYTM was trading at 1316.70. The strike last trading price was 88.5, which was -7.55 lower than the previous day. The implied volatity was 23.68, the open interest changed by 4 which increased total open position to 246

On 8 Dec PAYTM was trading at 1321.00. The strike last trading price was 96.05, which was -14.5 lower than the previous day. The implied volatity was 28.54, the open interest changed by -11 which decreased total open position to 242

On 5 Dec PAYTM was trading at 1344.60. The strike last trading price was 110.55, which was 9.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 252

On 4 Dec PAYTM was trading at 1328.60. The strike last trading price was 101.15, which was -8.8 lower than the previous day. The implied volatity was 21.90, the open interest changed by 0 which decreased total open position to 251

On 3 Dec PAYTM was trading at 1338.90. The strike last trading price was 111.5, which was -23.5 lower than the previous day. The implied volatity was 23.09, the open interest changed by -8 which decreased total open position to 251

On 2 Dec PAYTM was trading at 1364.20. The strike last trading price was 135, which was -3.5 lower than the previous day. The implied volatity was 18.48, the open interest changed by -38 which decreased total open position to 258

On 1 Dec PAYTM was trading at 1367.80. The strike last trading price was 139.7, which was 37.9 higher than the previous day. The implied volatity was 23.02, the open interest changed by -26 which decreased total open position to 297

On 28 Nov PAYTM was trading at 1320.60. The strike last trading price was 102.05, which was 21.35 higher than the previous day. The implied volatity was 27.83, the open interest changed by -80 which decreased total open position to 323

On 27 Nov PAYTM was trading at 1293.10. The strike last trading price was 80.55, which was 4.85 higher than the previous day. The implied volatity was 26.90, the open interest changed by -28 which decreased total open position to 405

On 26 Nov PAYTM was trading at 1286.50. The strike last trading price was 76, which was 24.95 higher than the previous day. The implied volatity was 25.66, the open interest changed by -61 which decreased total open position to 459

On 25 Nov PAYTM was trading at 1241.40. The strike last trading price was 49.35, which was -20.25 lower than the previous day. The implied volatity was 27.92, the open interest changed by 375 which increased total open position to 391

On 24 Nov PAYTM was trading at 1260.70. The strike last trading price was 68, which was -1 lower than the previous day. The implied volatity was 33.38, the open interest changed by 6 which increased total open position to 15

On 21 Nov PAYTM was trading at 1265.80. The strike last trading price was 69, which was -18.25 lower than the previous day. The implied volatity was 28.82, the open interest changed by 7 which increased total open position to 9

On 20 Nov PAYTM was trading at 1283.90. The strike last trading price was 87.25, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov PAYTM was trading at 1282.60. The strike last trading price was 87.25, which was -6.75 lower than the previous day. The implied volatity was 32.30, the open interest changed by 0 which decreased total open position to 1

On 18 Nov PAYTM was trading at 1295.50. The strike last trading price was 94, which was -24 lower than the previous day. The implied volatity was 31.68, 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 118, which was 15.25 higher than the previous day. The implied volatity was 27.96, the open interest changed by 0 which decreased total open position to 2

On 14 Nov PAYTM was trading at 1299.20. The strike last trading price was 102.75, which was 14.2 higher than the previous day. The implied volatity was 31.62, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 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

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 2.14, the open interest changed by 0 which decreased total open position to 0

PAYTM 30DEC2025 1240 PE
Delta: -0.32 Vega: 0.85 Theta: -0.76 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1268.60	13.55 ₹ 9,823.75	0.95 688.75	26.84	787 5,70,575	-15 -10,875	670 4,85,750
16 Dec	1281.40	12 ₹ 8,700	5.35 3878.75	30.28	656 4,75,600	-49 -35,525	706 5,11,850
15 Dec	1310.10	7.25 ₹ 5,256.25	-0.6 -435.00	28.75	544 3,94,400	28 20,300	754 5,46,650
12 Dec	1304.70	6.55 ₹ 4,748.75	-9.15 -6633.75	27.75	1,004 7,27,900	-67 -48,575	734 5,32,150
11 Dec	1280.50	16 ₹ 11,600	-7.4 -5365.00	30.57	2,022 14,65,950	-165 -1,19,625	806 5,84,350
10 Dec	1268.30	24.95 ₹ 18,088.75	16.15 11708.75	34.32	5,105 37,01,125	234 1,69,650	970 7,03,250
9 Dec	1316.70	9.3 ₹ 6,742.5	0.65 471.25	30.47	770 5,58,250	14 10,150	736 5,33,600
8 Dec	1321.00	8.6 ₹ 6,235	3 2175.00	29.82	643 4,66,175	22 15,950	723 5,24,175
5 Dec	1344.60	5.3 ₹ 3,842.5	-2.9 -2102.50	28.72	458 3,32,050	31 22,475	690 5,00,250
4 Dec	1328.60	8.2 ₹ 5,945	0.2 145.00	28.71	152 1,10,200	14 10,150	674 4,88,650
3 Dec	1338.90	8.2 ₹ 5,945	2.1 1522.50	30.00	968 7,01,800	79 57,275	659 4,77,775
2 Dec	1364.20	5.9 ₹ 4,277.5	-0.95 -688.75	30.65	482 3,49,450	-72 -52,200	579 4,19,775
1 Dec	1367.80	6.35 ₹ 4,603.75	-5.65 -4096.25	31.29	921 6,67,725	145 1,05,125	651 4,71,975
28 Nov	1320.60	12.1 ₹ 8,772.5	-7.7 -5582.50	28.67	1,430 10,36,750	-3 -2,175	506 3,66,850
27 Nov	1293.10	20.1 ₹ 14,572.5	-2.15 -1558.75	29.84	1,020 7,39,500	98 71,050	512 3,71,200
26 Nov	1286.50	21 ₹ 15,225	-19.65 -14246.25	29.11	1,172 8,49,700	-59 -42,775	412 2,98,700
25 Nov	1241.40	40 ₹ 29,000	0.45 326.25	30.55	974 7,06,150	154 1,11,650	342 2,47,950
24 Nov	1260.70	39.9 ₹ 28,927.5	3.2 2320.00	34.28	138 1,00,050	35 25,375	189 1,37,025
21 Nov	1265.80	38 ₹ 27,550	5.2 3770.00	34.10	132 95,700	35 25,375	153 1,10,925
20 Nov	1283.90	32.05 ₹ 23,236.25	-1.35 -978.75	33.96	86 62,350	10 7,250	119 86,275
19 Nov	1282.60	33.9 ₹ 24,577.5	1.95 1413.75	34.57	100 72,500	27 19,575	109 79,025
18 Nov	1295.50	32.65 ₹ 23,671.25	10.75 7793.75	35.44	37 26,825	9 6,525	82 59,450
17 Nov	1332.90	22.25 ₹ 16,131.25	-9.7 -7032.50	34.77	44 31,900	2 1,450	78 56,550
14 Nov	1299.20	32.2 ₹ 23,345	1.15 833.75	35.37	21 15,225	0 0	75 54,375
13 Nov	1307.50	31.25 ₹ 22,656.25	-1.9 -1377.50	36.12	78 56,550	28 20,300	55 39,875
12 Nov	1306.20	33.15 ₹ 24,033.75	6.95 5038.75	35.93	23 16,675	9 6,525	27 19,575
11 Nov	1332.60	26.2 ₹ 18,995	-1.3 -942.50	34.99	5 3,625	-1 -725	16 11,600
10 Nov	1330.70	27.5 ₹ 19,937.5	-0.5 -362.50	36.12	1 725	0 0	16 11,600
7 Nov	1346.50	28 ₹ 20,300	-9 -6525.00	37.84	18 13,050	10 7,250	14 10,150
6 Nov	1320.60	37 ₹ 26,825	-22.6 -16385.00	39.47	2 1,450	0 0	2 1,450
4 Nov	1268.00	59.6 ₹ 43,210	8 5800.00	41.84	1 725	0 0	1 725
3 Nov	1274.80	51.6 ₹ 37,410	-33.4 -24215.00	38.30	3 2,175	1 725	3 2,175
31 Oct	1303.20	85 ₹ 61,625	-100.95 -73188.75	-	0 0	0 0	0 0
30 Oct	1309.80	85 ₹ 61,625	-100.95 -73188.75	-	0 0	0 0	0 0
29 Oct	1309.30	85 ₹ 61,625	-100.95 -73188.75	-	0 0	0 0	0 0
28 Oct	1309.70	85 ₹ 61,625	-100.95 -73188.75	-	0 0	0 0	0 0
27 Oct	1306.20	85 ₹ 61,625	-100.95 -73188.75	-	0 0	0 0	0 0
24 Oct	1287.00	85 ₹ 61,625	-100.95 -73188.75	-	0 0	0 0	0 0
23 Oct	1284.10	85 ₹ 61,625	-100.95 -73188.75	-	0 0	0 0	0 0
21 Oct	1308.20	85 ₹ 61,625	-100.95 -73188.75	-	0 0	0 0	0 0
20 Oct	1305.50	85 ₹ 61,625	-100.95 -73188.75	-	0 0	0 0	0 0
17 Oct	1285.30	85 ₹ 61,625	-100.95 -73188.75	-	0 0	0 0	0 0
16 Oct	1274.00	85 ₹ 61,625	-100.95 -73188.75	-	0 0	0 0	0 0
15 Oct	1277.30	85 ₹ 61,625	-100.95 -73188.75	-	0 0	0 0	0 0
14 Oct	1244.80	85 ₹ 61,625	-100.95 -73188.75	-	0 0	0 0	0 0
10 Oct	1236.90	85 ₹ 61,625	-100.95 -73188.75	-	0 0	0 0	0 0
9 Oct	1246.30	85 ₹ 61,625	-100.95 -73188.75	-	0 0	2 1,450	0 0
8 Oct	1224.90	85 ₹ 61,625	-100.95 -73188.75	-	2 1,450	0 0	0 0
6 Oct	1224.20	0 ₹ 0	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 1240 expiring on 30DEC2025

Delta for 1240 PE is -0.32

Historical price for 1240 PE is as follows

On 17 Dec PAYTM was trading at 1268.60. The strike last trading price was 13.55, which was 0.95 higher than the previous day. The implied volatity was 26.84, the open interest changed by -15 which decreased total open position to 670

On 16 Dec PAYTM was trading at 1281.40. The strike last trading price was 12, which was 5.35 higher than the previous day. The implied volatity was 30.28, the open interest changed by -49 which decreased total open position to 706

On 15 Dec PAYTM was trading at 1310.10. The strike last trading price was 7.25, which was -0.6 lower than the previous day. The implied volatity was 28.75, the open interest changed by 28 which increased total open position to 754

On 12 Dec PAYTM was trading at 1304.70. The strike last trading price was 6.55, which was -9.15 lower than the previous day. The implied volatity was 27.75, the open interest changed by -67 which decreased total open position to 734

On 11 Dec PAYTM was trading at 1280.50. The strike last trading price was 16, which was -7.4 lower than the previous day. The implied volatity was 30.57, the open interest changed by -165 which decreased total open position to 806

On 10 Dec PAYTM was trading at 1268.30. The strike last trading price was 24.95, which was 16.15 higher than the previous day. The implied volatity was 34.32, the open interest changed by 234 which increased total open position to 970

On 9 Dec PAYTM was trading at 1316.70. The strike last trading price was 9.3, which was 0.65 higher than the previous day. The implied volatity was 30.47, the open interest changed by 14 which increased total open position to 736

On 8 Dec PAYTM was trading at 1321.00. The strike last trading price was 8.6, which was 3 higher than the previous day. The implied volatity was 29.82, the open interest changed by 22 which increased total open position to 723

On 5 Dec PAYTM was trading at 1344.60. The strike last trading price was 5.3, which was -2.9 lower than the previous day. The implied volatity was 28.72, the open interest changed by 31 which increased total open position to 690

On 4 Dec PAYTM was trading at 1328.60. The strike last trading price was 8.2, which was 0.2 higher than the previous day. The implied volatity was 28.71, the open interest changed by 14 which increased total open position to 674

On 3 Dec PAYTM was trading at 1338.90. The strike last trading price was 8.2, which was 2.1 higher than the previous day. The implied volatity was 30.00, the open interest changed by 79 which increased total open position to 659

On 2 Dec PAYTM was trading at 1364.20. The strike last trading price was 5.9, which was -0.95 lower than the previous day. The implied volatity was 30.65, the open interest changed by -72 which decreased total open position to 579

On 1 Dec PAYTM was trading at 1367.80. The strike last trading price was 6.35, which was -5.65 lower than the previous day. The implied volatity was 31.29, the open interest changed by 145 which increased total open position to 651

On 28 Nov PAYTM was trading at 1320.60. The strike last trading price was 12.1, which was -7.7 lower than the previous day. The implied volatity was 28.67, the open interest changed by -3 which decreased total open position to 506

On 27 Nov PAYTM was trading at 1293.10. The strike last trading price was 20.1, which was -2.15 lower than the previous day. The implied volatity was 29.84, the open interest changed by 98 which increased total open position to 512

On 26 Nov PAYTM was trading at 1286.50. The strike last trading price was 21, which was -19.65 lower than the previous day. The implied volatity was 29.11, the open interest changed by -59 which decreased total open position to 412

On 25 Nov PAYTM was trading at 1241.40. The strike last trading price was 40, which was 0.45 higher than the previous day. The implied volatity was 30.55, the open interest changed by 154 which increased total open position to 342

On 24 Nov PAYTM was trading at 1260.70. The strike last trading price was 39.9, which was 3.2 higher than the previous day. The implied volatity was 34.28, the open interest changed by 35 which increased total open position to 189

On 21 Nov PAYTM was trading at 1265.80. The strike last trading price was 38, which was 5.2 higher than the previous day. The implied volatity was 34.10, the open interest changed by 35 which increased total open position to 153

On 20 Nov PAYTM was trading at 1283.90. The strike last trading price was 32.05, which was -1.35 lower than the previous day. The implied volatity was 33.96, the open interest changed by 10 which increased total open position to 119

On 19 Nov PAYTM was trading at 1282.60. The strike last trading price was 33.9, which was 1.95 higher than the previous day. The implied volatity was 34.57, the open interest changed by 27 which increased total open position to 109

On 18 Nov PAYTM was trading at 1295.50. The strike last trading price was 32.65, which was 10.75 higher than the previous day. The implied volatity was 35.44, the open interest changed by 9 which increased total open position to 82

On 17 Nov PAYTM was trading at 1332.90. The strike last trading price was 22.25, which was -9.7 lower than the previous day. The implied volatity was 34.77, the open interest changed by 2 which increased total open position to 78

On 14 Nov PAYTM was trading at 1299.20. The strike last trading price was 32.2, which was 1.15 higher than the previous day. The implied volatity was 35.37, the open interest changed by 0 which decreased total open position to 75

On 13 Nov PAYTM was trading at 1307.50. The strike last trading price was 31.25, which was -1.9 lower than the previous day. The implied volatity was 36.12, the open interest changed by 28 which increased total open position to 55

On 12 Nov PAYTM was trading at 1306.20. The strike last trading price was 33.15, which was 6.95 higher than the previous day. The implied volatity was 35.93, the open interest changed by 9 which increased total open position to 27

On 11 Nov PAYTM was trading at 1332.60. The strike last trading price was 26.2, which was -1.3 lower than the previous day. The implied volatity was 34.99, the open interest changed by -1 which decreased total open position to 16

On 10 Nov PAYTM was trading at 1330.70. The strike last trading price was 27.5, which was -0.5 lower than the previous day. The implied volatity was 36.12, the open interest changed by 0 which decreased total open position to 16

On 7 Nov PAYTM was trading at 1346.50. The strike last trading price was 28, which was -9 lower than the previous day. The implied volatity was 37.84, the open interest changed by 10 which increased total open position to 14

On 6 Nov PAYTM was trading at 1320.60. The strike last trading price was 37, which was -22.6 lower than the previous day. The implied volatity was 39.47, the open interest changed by 0 which decreased total open position to 2

On 4 Nov PAYTM was trading at 1268.00. The strike last trading price was 59.6, which was 8 higher than the previous day. The implied volatity was 41.84, the open interest changed by 0 which decreased total open position to 1

On 3 Nov PAYTM was trading at 1274.80. The strike last trading price was 51.6, which was -33.4 lower than the previous day. The implied volatity was 38.30, the open interest changed by 1 which increased total open position to 3

On 31 Oct PAYTM was trading at 1303.20. The strike last trading price was 85, which was -100.95 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 85, which was -100.95 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 85, which was -100.95 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 85, which was -100.95 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 85, which was -100.95 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 85, which was -100.95 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 85, which was -100.95 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 85, which was -100.95 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 85, which was -100.95 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 85, which was -100.95 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 85, which was -100.95 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 85, which was -100.95 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 85, which was -100.95 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 85, which was -100.95 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 85, which was -100.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 8 Oct PAYTM was trading at 1224.90. The strike last trading price was 85, which was -100.95 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