PAYTM

One 97 Communications Ltd

1304.7 +24.20 (1.89%)

L: 1278 H: 1314

Back to Option Chain

Historical option data for PAYTM
12 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

PAYTM 30-DEC-2025 1260 CE
Delta: 0.78 Vega: 0.87 Theta: -0.94 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1304.70	69.2 ₹ 50,170	23.1 16747.50	28.02	440 3,19,000	-50 -36,250	216 1,56,600
11 Dec	1280.50	46.25 ₹ 33,531.25	4.2 3045.00	25.92	890 6,45,250	-27 -19,575	267 1,93,575
10 Dec	1268.30	40.9 ₹ 29,652.5	-31.8 -23055.00	29.02	580 4,20,500	39 28,275	280 2,03,000
9 Dec	1316.70	72 ₹ 52,200	-3.75 -2718.75	23.89	29 21,025	-6 -4,350	242 1,75,450
8 Dec	1321.00	75.75 ₹ 54,918.75	-26.85 -19466.25	23.56	21 15,225	-3 -2,175	251 1,81,975
5 Dec	1344.60	102.6 ₹ 74,385	15.6 11310.00	24.57	4 2,900	-2 -1,450	254 1,84,150
4 Dec	1328.60	87 ₹ 63,075	-10.45 -7576.25	25.56	3 2,175	0 0	256 1,85,600
3 Dec	1338.90	100.2 ₹ 72,645	-18.15 -13158.75	30.01	264 1,91,400	154 1,11,650	262 1,89,950
2 Dec	1364.20	118.35 ₹ 85,803.75	-2.9 -2102.50	23.88	42 30,450	-25 -18,125	111 80,475
1 Dec	1367.80	121.5 ₹ 88,087.5	35.8 25955.00	23.47	83 60,175	-14 -10,150	138 1,00,050
28 Nov	1320.60	85.3 ₹ 61,842.5	18.35 13303.75	26.52	332 2,40,700	-126 -91,350	152 1,10,200
27 Nov	1293.10	67.35 ₹ 48,828.75	5.45 3951.25	27.21	401 2,90,725	-21 -15,225	278 2,01,550
26 Nov	1286.50	63.9 ₹ 46,327.5	23.65 17146.25	26.59	1,097 7,95,325	-59 -42,775	301 2,18,225
25 Nov	1241.40	40 ₹ 29,000	-15.8 -11455.00	27.92	1,198 8,68,550	237 1,71,825	361 2,61,725
24 Nov	1260.70	55.25 ₹ 40,056.25	-4.5 -3262.50	32.05	281 2,03,725	97 70,325	123 89,175
21 Nov	1265.80	61 ₹ 44,225	-10.05 -7286.25	30.97	135 97,875	24 17,400	25 18,125
20 Nov	1283.90	71.05 ₹ 51,511.25	-79.1 -57347.50	29.82	2 1,450	0 0	0 0
19 Nov	1282.60	150.15 ₹ 1,08,858.75	0 0.00	-	0 0	0 0	0 0
18 Nov	1295.50	150.15 ₹ 1,08,858.75	0 0.00	-	0 0	0 0	0 0
17 Nov	1332.90	150.15 ₹ 1,08,858.75	0 0.00	-	0 0	0 0	0 0
14 Nov	1299.20	150.15 ₹ 1,08,858.75	0 0.00	-	0 0	0 0	0 0
13 Nov	1307.50	150.15 ₹ 1,08,858.75	0 0.00	-	0 0	0 0	0 0

12 Nov	1306.20	150.15 ₹ 1,08,858.75	0 0.00	-	0 0	0 0	0 0
11 Nov	1332.60	150.15 ₹ 1,08,858.75	0 0.00	-	0 0	0 0	0 0
10 Nov	1330.70	150.15 ₹ 1,08,858.75	0 0.00	-	0 0	0 0	0 0
7 Nov	1346.50	150.15 ₹ 1,08,858.75	0 0.00	-	0 0	0 0	0 0
6 Nov	1320.60	150.15 ₹ 1,08,858.75	0 0.00	-	0 0	0 0	0 0
4 Nov	1268.00	150.15 ₹ 1,08,858.75	0 0.00	-	0 0	0 0	0 0
3 Nov	1274.80	150.15 ₹ 1,08,858.75	0 0.00	-	0 0	0 0	0 0
31 Oct	1303.20	150.15 ₹ 1,08,858.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1309.80	150.15 ₹ 1,08,858.75	0 0.00	-	0 0	0 0	0 0
29 Oct	1309.30	150.15 ₹ 1,08,858.75	0 0.00	-	0 0	0 0	0 0

For One 97 Communications Ltd - strike price 1260 expiring on 30DEC2025

Delta for 1260 CE is 0.78

Historical price for 1260 CE is as follows

On 12 Dec PAYTM was trading at 1304.70. The strike last trading price was 69.2, which was 23.1 higher than the previous day. The implied volatity was 28.02, the open interest changed by -50 which decreased total open position to 216

On 11 Dec PAYTM was trading at 1280.50. The strike last trading price was 46.25, which was 4.2 higher than the previous day. The implied volatity was 25.92, the open interest changed by -27 which decreased total open position to 267

On 10 Dec PAYTM was trading at 1268.30. The strike last trading price was 40.9, which was -31.8 lower than the previous day. The implied volatity was 29.02, the open interest changed by 39 which increased total open position to 280

On 9 Dec PAYTM was trading at 1316.70. The strike last trading price was 72, which was -3.75 lower than the previous day. The implied volatity was 23.89, the open interest changed by -6 which decreased total open position to 242

On 8 Dec PAYTM was trading at 1321.00. The strike last trading price was 75.75, which was -26.85 lower than the previous day. The implied volatity was 23.56, the open interest changed by -3 which decreased total open position to 251

On 5 Dec PAYTM was trading at 1344.60. The strike last trading price was 102.6, which was 15.6 higher than the previous day. The implied volatity was 24.57, the open interest changed by -2 which decreased total open position to 254

On 4 Dec PAYTM was trading at 1328.60. The strike last trading price was 87, which was -10.45 lower than the previous day. The implied volatity was 25.56, the open interest changed by 0 which decreased total open position to 256

On 3 Dec PAYTM was trading at 1338.90. The strike last trading price was 100.2, which was -18.15 lower than the previous day. The implied volatity was 30.01, the open interest changed by 154 which increased total open position to 262

On 2 Dec PAYTM was trading at 1364.20. The strike last trading price was 118.35, which was -2.9 lower than the previous day. The implied volatity was 23.88, the open interest changed by -25 which decreased total open position to 111

On 1 Dec PAYTM was trading at 1367.80. The strike last trading price was 121.5, which was 35.8 higher than the previous day. The implied volatity was 23.47, the open interest changed by -14 which decreased total open position to 138

On 28 Nov PAYTM was trading at 1320.60. The strike last trading price was 85.3, which was 18.35 higher than the previous day. The implied volatity was 26.52, the open interest changed by -126 which decreased total open position to 152

On 27 Nov PAYTM was trading at 1293.10. The strike last trading price was 67.35, which was 5.45 higher than the previous day. The implied volatity was 27.21, the open interest changed by -21 which decreased total open position to 278

On 26 Nov PAYTM was trading at 1286.50. The strike last trading price was 63.9, which was 23.65 higher than the previous day. The implied volatity was 26.59, the open interest changed by -59 which decreased total open position to 301

On 25 Nov PAYTM was trading at 1241.40. The strike last trading price was 40, which was -15.8 lower than the previous day. The implied volatity was 27.92, the open interest changed by 237 which increased total open position to 361

On 24 Nov PAYTM was trading at 1260.70. The strike last trading price was 55.25, which was -4.5 lower than the previous day. The implied volatity was 32.05, the open interest changed by 97 which increased total open position to 123

On 21 Nov PAYTM was trading at 1265.80. The strike last trading price was 61, which was -10.05 lower than the previous day. The implied volatity was 30.97, the open interest changed by 24 which increased total open position to 25

On 20 Nov PAYTM was trading at 1283.90. The strike last trading price was 71.05, which was -79.1 lower than the previous day. The implied volatity was 29.82, 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 150.15, 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 18 Nov PAYTM was trading at 1295.50. The strike last trading price was 150.15, 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 17 Nov PAYTM was trading at 1332.90. The strike last trading price was 150.15, 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 14 Nov PAYTM was trading at 1299.20. The strike last trading price was 150.15, 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 13 Nov PAYTM was trading at 1307.50. The strike last trading price was 150.15, 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 12 Nov PAYTM was trading at 1306.20. The strike last trading price was 150.15, 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 11 Nov PAYTM was trading at 1332.60. The strike last trading price was 150.15, 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 10 Nov PAYTM was trading at 1330.70. The strike last trading price was 150.15, 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 7 Nov PAYTM was trading at 1346.50. The strike last trading price was 150.15, 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 6 Nov PAYTM was trading at 1320.60. The strike last trading price was 150.15, 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 4 Nov PAYTM was trading at 1268.00. The strike last trading price was 150.15, 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 3 Nov PAYTM was trading at 1274.80. The strike last trading price was 150.15, 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 31 Oct PAYTM was trading at 1303.20. The strike last trading price was 150.15, 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 150.15, 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 29 Oct PAYTM was trading at 1309.30. The strike last trading price was 150.15, 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

PAYTM 30DEC2025 1260 PE
Delta: -0.22 Vega: 0.85 Theta: -0.56 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1304.70	10 ₹ 7,250	-12.4 -8990.00	27.09	798 5,78,550	32 23,200	638 4,62,550
11 Dec	1280.50	22.6 ₹ 16,385	-8.95 -6488.75	30.34	1,881 13,63,725	7 5,075	605 4,38,625
10 Dec	1268.30	32.35 ₹ 23,453.75	19.25 13956.25	33.54	3,183 23,07,675	40 29,000	599 4,34,275
9 Dec	1316.70	12.9 ₹ 9,352.5	0.45 326.25	29.57	781 5,66,225	-37 -26,825	561 4,06,725
8 Dec	1321.00	12.35 ₹ 8,953.75	4.15 3008.75	29.33	682 4,94,450	-15 -10,875	594 4,30,650
5 Dec	1344.60	7.15 ₹ 5,183.75	-4.55 -3298.75	27.48	480 3,48,000	112 81,200	609 4,41,525
4 Dec	1328.60	11.85 ₹ 8,591.25	0.6 435.00	28.45	323 2,34,175	100 72,500	486 3,52,350
3 Dec	1338.90	11.45 ₹ 8,301.25	3.05 2211.25	29.54	746 5,40,850	22 15,950	387 2,80,575
2 Dec	1364.20	8.25 ₹ 5,981.25	-1.2 -870.00	30.16	607 4,40,075	-56 -40,600	365 2,64,625
1 Dec	1367.80	9.05 ₹ 6,561.25	-7.15 -5183.75	31.14	1,265 9,17,125	-39 -28,275	427 3,09,575
28 Nov	1320.60	16.5 ₹ 11,962.5	-9.8 -7105.00	28.35	1,752 12,70,200	83 60,175	464 3,36,400
27 Nov	1293.10	26.6 ₹ 19,285	-2.15 -1558.75	29.77	1,246 9,03,350	-129 -93,525	379 2,74,775
26 Nov	1286.50	27.85 ₹ 20,191.25	-22.7 -16457.50	29.11	1,053 7,63,425	225 1,63,125	512 3,71,200
25 Nov	1241.40	49.3 ₹ 35,742.5	0.25 181.25	29.79	533 3,86,425	185 1,34,125	286 2,07,350
24 Nov	1260.70	47.9 ₹ 34,727.5	2.5 1812.50	33.53	203 1,47,175	66 47,850	101 73,225
21 Nov	1265.80	45.4 ₹ 32,915	-41.85 -30341.25	33.31	64 46,400	34 24,650	34 24,650
20 Nov	1283.90	87.25 ₹ 63,256.25	0 0.00	2.57	0 0	0 0	0 0
19 Nov	1282.60	87.25 ₹ 63,256.25	0 0.00	2.52	0 0	0 0	0 0
18 Nov	1295.50	87.25 ₹ 63,256.25	0 0.00	3.04	0 0	0 0	0 0
17 Nov	1332.90	87.25 ₹ 63,256.25	0 0.00	5.28	0 0	0 0	0 0
14 Nov	1299.20	87.25 ₹ 63,256.25	0 0.00	3.50	0 0	0 0	0 0
13 Nov	1307.50	87.25 ₹ 63,256.25	0 0.00	4.03	0 0	0 0	0 0
12 Nov	1306.20	87.25 ₹ 63,256.25	0 0.00	3.67	0 0	0 0	0 0
11 Nov	1332.60	87.25 ₹ 63,256.25	0 0.00	5.05	0 0	0 0	0 0
10 Nov	1330.70	87.25 ₹ 63,256.25	0 0.00	5.11	0 0	0 0	0 0
7 Nov	1346.50	87.25 ₹ 63,256.25	0 0.00	5.71	0 0	0 0	0 0
6 Nov	1320.60	87.25 ₹ 63,256.25	0 0.00	4.51	0 0	0 0	0 0
4 Nov	1268.00	87.25 ₹ 63,256.25	0 0.00	1.64	0 0	0 0	0 0
3 Nov	1274.80	87.25 ₹ 63,256.25	0 0.00	1.92	0 0	0 0	0 0
31 Oct	1303.20	87.25 ₹ 63,256.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1309.80	87.25 ₹ 63,256.25	0 0.00	-	0 0	0 0	0 0
29 Oct	1309.30	87.25 ₹ 63,256.25	0 0.00	3.75	0 0	0 0	0 0

For One 97 Communications Ltd - strike price 1260 expiring on 30DEC2025

Delta for 1260 PE is -0.22

Historical price for 1260 PE is as follows

On 12 Dec PAYTM was trading at 1304.70. The strike last trading price was 10, which was -12.4 lower than the previous day. The implied volatity was 27.09, the open interest changed by 32 which increased total open position to 638

On 11 Dec PAYTM was trading at 1280.50. The strike last trading price was 22.6, which was -8.95 lower than the previous day. The implied volatity was 30.34, the open interest changed by 7 which increased total open position to 605

On 10 Dec PAYTM was trading at 1268.30. The strike last trading price was 32.35, which was 19.25 higher than the previous day. The implied volatity was 33.54, the open interest changed by 40 which increased total open position to 599

On 9 Dec PAYTM was trading at 1316.70. The strike last trading price was 12.9, which was 0.45 higher than the previous day. The implied volatity was 29.57, the open interest changed by -37 which decreased total open position to 561

On 8 Dec PAYTM was trading at 1321.00. The strike last trading price was 12.35, which was 4.15 higher than the previous day. The implied volatity was 29.33, the open interest changed by -15 which decreased total open position to 594

On 5 Dec PAYTM was trading at 1344.60. The strike last trading price was 7.15, which was -4.55 lower than the previous day. The implied volatity was 27.48, the open interest changed by 112 which increased total open position to 609

On 4 Dec PAYTM was trading at 1328.60. The strike last trading price was 11.85, which was 0.6 higher than the previous day. The implied volatity was 28.45, the open interest changed by 100 which increased total open position to 486

On 3 Dec PAYTM was trading at 1338.90. The strike last trading price was 11.45, which was 3.05 higher than the previous day. The implied volatity was 29.54, the open interest changed by 22 which increased total open position to 387

On 2 Dec PAYTM was trading at 1364.20. The strike last trading price was 8.25, which was -1.2 lower than the previous day. The implied volatity was 30.16, the open interest changed by -56 which decreased total open position to 365

On 1 Dec PAYTM was trading at 1367.80. The strike last trading price was 9.05, which was -7.15 lower than the previous day. The implied volatity was 31.14, the open interest changed by -39 which decreased total open position to 427

On 28 Nov PAYTM was trading at 1320.60. The strike last trading price was 16.5, which was -9.8 lower than the previous day. The implied volatity was 28.35, the open interest changed by 83 which increased total open position to 464

On 27 Nov PAYTM was trading at 1293.10. The strike last trading price was 26.6, which was -2.15 lower than the previous day. The implied volatity was 29.77, the open interest changed by -129 which decreased total open position to 379

On 26 Nov PAYTM was trading at 1286.50. The strike last trading price was 27.85, which was -22.7 lower than the previous day. The implied volatity was 29.11, the open interest changed by 225 which increased total open position to 512

On 25 Nov PAYTM was trading at 1241.40. The strike last trading price was 49.3, which was 0.25 higher than the previous day. The implied volatity was 29.79, the open interest changed by 185 which increased total open position to 286

On 24 Nov PAYTM was trading at 1260.70. The strike last trading price was 47.9, which was 2.5 higher than the previous day. The implied volatity was 33.53, the open interest changed by 66 which increased total open position to 101

On 21 Nov PAYTM was trading at 1265.80. The strike last trading price was 45.4, which was -41.85 lower than the previous day. The implied volatity was 33.31, the open interest changed by 34 which increased total open position to 34

On 20 Nov PAYTM was trading at 1283.90. The strike last trading price was 87.25, which was 0 lower than the previous day. The implied volatity was 2.57, 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 87.25, which was 0 lower than the previous day. The implied volatity was 2.52, 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 87.25, which was 0 lower than the previous day. The implied volatity was 3.04, 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 87.25, which was 0 lower than the previous day. The implied volatity was 5.28, 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 87.25, which was 0 lower than the previous day. The implied volatity was 3.50, 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 87.25, which was 0 lower than the previous day. The implied volatity was 4.03, 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 87.25, which was 0 lower than the previous day. The implied volatity was 3.67, 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 87.25, which was 0 lower than the previous day. The implied volatity was 5.05, 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 87.25, which was 0 lower than the previous day. The implied volatity was 5.11, 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 87.25, which was 0 lower than the previous day. The implied volatity was 5.71, 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 87.25, which was 0 lower than the previous day. The implied volatity was 4.51, 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 87.25, which was 0 lower than the previous day. The implied volatity was 1.64, 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 87.25, which was 0 lower than the previous day. The implied volatity was 1.92, 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 87.25, 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 87.25, 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 87.25, which was 0 lower than the previous day. The implied volatity was 3.75, 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