PAYTM

One 97 Communications Ltd

1316.7 0.00 (0.00%)

L: 1288.6 H: 1321.5

Back to Option Chain

Historical option data for PAYTM
10 Dec 2025 09:03 AM 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 1300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	1316.70	46.25 ₹ 33,531.25	-3.3 -2392.50	-	1,542 11,17,950	154 1,11,650	1,000 7,25,000
9 Dec	1316.70	46.25 ₹ 33,531.25	-3.3 -2392.50	26.09	1,542 11,17,950	156 1,13,100	1,000 7,25,000
8 Dec	1321.00	48.85 ₹ 35,416.25	-17.55 -12723.75	25.34	767 5,56,075	35 25,375	845 6,12,625
5 Dec	1344.60	68 ₹ 49,300	9.85 7141.25	22.35	670 4,85,750	-26 -18,850	813 5,89,425
4 Dec	1328.60	57.35 ₹ 41,578.75	-9.2 -6670.00	25.29	535 3,87,875	-30 -21,750	841 6,09,725
3 Dec	1338.90	66 ₹ 47,850	-19.65 -14246.25	25.74	1,037 7,51,825	-160 -1,16,000	878 6,36,550
2 Dec	1364.20	85.1 ₹ 61,697.5	-4.1 -2972.50	24.45	1,042 7,55,450	9 6,525	1,039 7,53,275
1 Dec	1367.80	89.2 ₹ 64,670	29.7 21532.50	25.27	1,715 12,43,375	-177 -1,28,325	1,032 7,48,200
28 Nov	1320.60	59 ₹ 42,775	14.55 10548.75	26.91	6,393 46,34,925	-918 -6,65,550	1,208 8,75,800
27 Nov	1293.10	44.4 ₹ 32,190	4.15 3008.75	27.14	9,300 67,42,500	987 7,15,575	2,133 15,46,425
26 Nov	1286.50	41 ₹ 29,725	16.15 11708.75	26.13	2,965 21,49,625	241 1,74,725	1,145 8,30,125
25 Nov	1241.40	24 ₹ 17,400	-13.45 -9751.25	27.76	1,624 11,77,400	-38 -27,550	940 6,81,500
24 Nov	1260.70	36 ₹ 26,100	-5.15 -3733.75	31.09	982 7,11,950	124 89,900	993 7,19,925
21 Nov	1265.80	41 ₹ 29,725	-9.5 -6887.50	30.33	1,080 7,83,000	151 1,09,475	878 6,36,550
20 Nov	1283.90	50 ₹ 36,250	-2.55 -1848.75	29.95	859 6,22,775	228 1,65,300	727 5,27,075
19 Nov	1282.60	51.95 ₹ 37,663.75	-6.45 -4676.25	30.98	521 3,77,725	149 1,08,025	495 3,58,875
18 Nov	1295.50	58.5 ₹ 42,412.5	-18.5 -13412.50	31.27	461 3,34,225	173 1,25,425	346 2,50,850
17 Nov	1332.90	76.1 ₹ 55,172.5	15.55 11273.75	28.06	241 1,74,725	76 55,100	172 1,24,700
14 Nov	1299.20	62 ₹ 44,950	-5 -3625.00	28.95	40 29,000	18 13,050	95 68,875
13 Nov	1307.50	67 ₹ 48,575	-3.6 -2610.00	28.32	26 18,850	15 10,875	76 55,100
12 Nov	1306.20	71.2 ₹ 51,620	-11.75 -8518.75	32.12	51 36,975	25 18,125	62 44,950

11 Nov	1332.60	82.95 ₹ 60,138.75	1.35 978.75	30.70	9 6,525	3 2,175	37 26,825
10 Nov	1330.70	81.6 ₹ 59,160	-12 -8700.00	28.26	9 6,525	6 4,350	34 24,650
7 Nov	1346.50	92.95 ₹ 67,388.75	9.95 7213.75	27.74	21 15,225	8 5,800	28 20,300
6 Nov	1320.60	83 ₹ 60,175	16.75 12143.75	30.22	36 26,100	12 8,700	20 14,500
4 Nov	1268.00	66.25 ₹ 48,031.25	-9.05 -6561.25	36.04	5 3,625	0 0	8 5,800
3 Nov	1274.80	75.3 ₹ 54,592.5	-54.55 -39548.75	38.88	15 10,875	8 5,800	8 5,800
31 Oct	1303.20	129.85 ₹ 94,141.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1309.80	129.85 ₹ 94,141.25	0 0.00	-	0 0	0 0	0 0
29 Oct	1309.30	129.85 ₹ 94,141.25	0 0.00	-	0 0	0 0	0 0

For One 97 Communications Ltd - strike price 1300 expiring on 30DEC2025

Delta for 1300 CE is -

Historical price for 1300 CE is as follows

On 10 Dec PAYTM was trading at 1316.70. The strike last trading price was 46.25, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 154 which increased total open position to 1000

On 9 Dec PAYTM was trading at 1316.70. The strike last trading price was 46.25, which was -3.3 lower than the previous day. The implied volatity was 26.09, the open interest changed by 156 which increased total open position to 1000

On 8 Dec PAYTM was trading at 1321.00. The strike last trading price was 48.85, which was -17.55 lower than the previous day. The implied volatity was 25.34, the open interest changed by 35 which increased total open position to 845

On 5 Dec PAYTM was trading at 1344.60. The strike last trading price was 68, which was 9.85 higher than the previous day. The implied volatity was 22.35, the open interest changed by -26 which decreased total open position to 813

On 4 Dec PAYTM was trading at 1328.60. The strike last trading price was 57.35, which was -9.2 lower than the previous day. The implied volatity was 25.29, the open interest changed by -30 which decreased total open position to 841

On 3 Dec PAYTM was trading at 1338.90. The strike last trading price was 66, which was -19.65 lower than the previous day. The implied volatity was 25.74, the open interest changed by -160 which decreased total open position to 878

On 2 Dec PAYTM was trading at 1364.20. The strike last trading price was 85.1, which was -4.1 lower than the previous day. The implied volatity was 24.45, the open interest changed by 9 which increased total open position to 1039

On 1 Dec PAYTM was trading at 1367.80. The strike last trading price was 89.2, which was 29.7 higher than the previous day. The implied volatity was 25.27, the open interest changed by -177 which decreased total open position to 1032

On 28 Nov PAYTM was trading at 1320.60. The strike last trading price was 59, which was 14.55 higher than the previous day. The implied volatity was 26.91, the open interest changed by -918 which decreased total open position to 1208

On 27 Nov PAYTM was trading at 1293.10. The strike last trading price was 44.4, which was 4.15 higher than the previous day. The implied volatity was 27.14, the open interest changed by 987 which increased total open position to 2133

On 26 Nov PAYTM was trading at 1286.50. The strike last trading price was 41, which was 16.15 higher than the previous day. The implied volatity was 26.13, the open interest changed by 241 which increased total open position to 1145

On 25 Nov PAYTM was trading at 1241.40. The strike last trading price was 24, which was -13.45 lower than the previous day. The implied volatity was 27.76, the open interest changed by -38 which decreased total open position to 940

On 24 Nov PAYTM was trading at 1260.70. The strike last trading price was 36, which was -5.15 lower than the previous day. The implied volatity was 31.09, the open interest changed by 124 which increased total open position to 993

On 21 Nov PAYTM was trading at 1265.80. The strike last trading price was 41, which was -9.5 lower than the previous day. The implied volatity was 30.33, the open interest changed by 151 which increased total open position to 878

On 20 Nov PAYTM was trading at 1283.90. The strike last trading price was 50, which was -2.55 lower than the previous day. The implied volatity was 29.95, the open interest changed by 228 which increased total open position to 727

On 19 Nov PAYTM was trading at 1282.60. The strike last trading price was 51.95, which was -6.45 lower than the previous day. The implied volatity was 30.98, the open interest changed by 149 which increased total open position to 495

On 18 Nov PAYTM was trading at 1295.50. The strike last trading price was 58.5, which was -18.5 lower than the previous day. The implied volatity was 31.27, the open interest changed by 173 which increased total open position to 346

On 17 Nov PAYTM was trading at 1332.90. The strike last trading price was 76.1, which was 15.55 higher than the previous day. The implied volatity was 28.06, the open interest changed by 76 which increased total open position to 172

On 14 Nov PAYTM was trading at 1299.20. The strike last trading price was 62, which was -5 lower than the previous day. The implied volatity was 28.95, the open interest changed by 18 which increased total open position to 95

On 13 Nov PAYTM was trading at 1307.50. The strike last trading price was 67, which was -3.6 lower than the previous day. The implied volatity was 28.32, the open interest changed by 15 which increased total open position to 76

On 12 Nov PAYTM was trading at 1306.20. The strike last trading price was 71.2, which was -11.75 lower than the previous day. The implied volatity was 32.12, the open interest changed by 25 which increased total open position to 62

On 11 Nov PAYTM was trading at 1332.60. The strike last trading price was 82.95, which was 1.35 higher than the previous day. The implied volatity was 30.70, the open interest changed by 3 which increased total open position to 37

On 10 Nov PAYTM was trading at 1330.70. The strike last trading price was 81.6, which was -12 lower than the previous day. The implied volatity was 28.26, the open interest changed by 6 which increased total open position to 34

On 7 Nov PAYTM was trading at 1346.50. The strike last trading price was 92.95, which was 9.95 higher than the previous day. The implied volatity was 27.74, the open interest changed by 8 which increased total open position to 28

On 6 Nov PAYTM was trading at 1320.60. The strike last trading price was 83, which was 16.75 higher than the previous day. The implied volatity was 30.22, the open interest changed by 12 which increased total open position to 20

On 4 Nov PAYTM was trading at 1268.00. The strike last trading price was 66.25, which was -9.05 lower than the previous day. The implied volatity was 36.04, the open interest changed by 0 which decreased total open position to 8

On 3 Nov PAYTM was trading at 1274.80. The strike last trading price was 75.3, which was -54.55 lower than the previous day. The implied volatity was 38.88, the open interest changed by 8 which increased total open position to 8

On 31 Oct PAYTM was trading at 1303.20. The strike last trading price was 129.85, 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 129.85, 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 129.85, 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 1300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	1316.70	25.4 ₹ 18,415	0.8 580.00	-	2,396 17,37,100	20 14,500	857 6,21,325
9 Dec	1316.70	25.4 ₹ 18,415	0.8 580.00	29.10	2,396 17,37,100	53 38,425	857 6,21,325
8 Dec	1321.00	24.25 ₹ 17,581.25	7.75 5618.75	28.83	951 6,89,475	-108 -78,300	808 5,85,800
5 Dec	1344.60	15 ₹ 10,875	-8.05 -5836.25	26.82	821 5,95,225	48 34,800	916 6,64,100
4 Dec	1328.60	23.35 ₹ 16,928.75	1.8 1305.00	28.37	441 3,19,725	-13 -9,425	869 6,30,025
3 Dec	1338.90	21.7 ₹ 15,732.5	5.55 4023.75	29.14	2,341 16,97,225	-258 -1,87,050	887 6,43,075
2 Dec	1364.20	15.95 ₹ 11,563.75	-1.2 -870.00	29.70	1,552 11,25,200	-91 -65,975	1,154 8,36,650
1 Dec	1367.80	16.5 ₹ 11,962.5	-12.65 -9171.25	30.34	3,647 26,44,075	345 2,50,125	1,245 9,02,625
28 Nov	1320.60	29.35 ₹ 21,278.75	-13.85 -10041.25	28.07	4,033 29,23,925	222 1,60,950	915 6,63,375
27 Nov	1293.10	42.4 ₹ 30,740	-3.95 -2863.75	28.89	2,072 15,02,200	263 1,90,675	685 4,96,625
26 Nov	1286.50	45.05 ₹ 32,661.25	-29.75 -21568.75	28.75	572 4,14,700	71 51,475	421 3,05,225
25 Nov	1241.40	76.05 ₹ 55,136.25	6.15 4458.75	31.62	209 1,51,525	53 38,425	350 2,53,750
24 Nov	1260.70	70.5 ₹ 51,112.5	4.15 3008.75	34.03	74 53,650	19 13,775	296 2,14,600
21 Nov	1265.80	65 ₹ 47,125	7.1 5147.50	32.65	126 91,350	6 4,350	276 2,00,100
20 Nov	1283.90	57.75 ₹ 41,868.75	-2.55 -1848.75	33.56	135 97,875	50 36,250	270 1,95,750
19 Nov	1282.60	59.4 ₹ 43,065	2.35 1703.75	33.88	193 1,39,925	31 22,475	218 1,58,050
18 Nov	1295.50	57 ₹ 41,325	15.1 10947.50	34.88	216 1,56,600	76 55,100	186 1,34,850
17 Nov	1332.90	43 ₹ 31,175	-19.8 -14355.00	35.27	67 48,575	3 2,175	109 79,025
14 Nov	1299.20	62.8 ₹ 45,530	6.85 4966.25	38.86	15 10,875	4 2,900	104 75,400
13 Nov	1307.50	55.35 ₹ 40,128.75	-1.65 -1196.25	36.59	57 41,325	32 23,200	90 65,250
12 Nov	1306.20	57 ₹ 41,325	4.4 3190.00	35.84	27 19,575	14 10,150	48 34,800
11 Nov	1332.60	52.6 ₹ 38,135	0.1 72.50	37.99	6 4,350	2 1,450	34 24,650
10 Nov	1330.70	52.5 ₹ 38,062.5	3.5 2537.50	38.36	6 4,350	4 2,900	32 23,200
7 Nov	1346.50	49 ₹ 35,525	-13.45 -9751.25	38.46	18 13,050	10 7,250	28 20,300
6 Nov	1320.60	62.45 ₹ 45,276.25	-28.55 -20698.75	40.76	33 23,925	7 5,075	15 10,875
4 Nov	1268.00	91 ₹ 65,975	5 3625.00	42.87	4 2,900	0 0	4 2,900
3 Nov	1274.80	86 ₹ 62,350	13.25 9606.25	41.27	3 2,175	0 0	4 2,900
31 Oct	1303.20	72.75 ₹ 52,743.75	1.5 1087.50	-	4 2,900	3 2,175	5 3,625
30 Oct	1309.80	71.25 ₹ 51,656.25	-35.25 -25556.25	40.65	2 1,450	0 0	0 0
29 Oct	1309.30	106.5 ₹ 77,212.5	0 0.00	1.65	0 0	0 0	0 0

For One 97 Communications Ltd - strike price 1300 expiring on 30DEC2025

Delta for 1300 PE is -

Historical price for 1300 PE is as follows

On 10 Dec PAYTM was trading at 1316.70. The strike last trading price was 25.4, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 857

On 9 Dec PAYTM was trading at 1316.70. The strike last trading price was 25.4, which was 0.8 higher than the previous day. The implied volatity was 29.10, the open interest changed by 53 which increased total open position to 857

On 8 Dec PAYTM was trading at 1321.00. The strike last trading price was 24.25, which was 7.75 higher than the previous day. The implied volatity was 28.83, the open interest changed by -108 which decreased total open position to 808

On 5 Dec PAYTM was trading at 1344.60. The strike last trading price was 15, which was -8.05 lower than the previous day. The implied volatity was 26.82, the open interest changed by 48 which increased total open position to 916

On 4 Dec PAYTM was trading at 1328.60. The strike last trading price was 23.35, which was 1.8 higher than the previous day. The implied volatity was 28.37, the open interest changed by -13 which decreased total open position to 869

On 3 Dec PAYTM was trading at 1338.90. The strike last trading price was 21.7, which was 5.55 higher than the previous day. The implied volatity was 29.14, the open interest changed by -258 which decreased total open position to 887

On 2 Dec PAYTM was trading at 1364.20. The strike last trading price was 15.95, which was -1.2 lower than the previous day. The implied volatity was 29.70, the open interest changed by -91 which decreased total open position to 1154

On 1 Dec PAYTM was trading at 1367.80. The strike last trading price was 16.5, which was -12.65 lower than the previous day. The implied volatity was 30.34, the open interest changed by 345 which increased total open position to 1245

On 28 Nov PAYTM was trading at 1320.60. The strike last trading price was 29.35, which was -13.85 lower than the previous day. The implied volatity was 28.07, the open interest changed by 222 which increased total open position to 915

On 27 Nov PAYTM was trading at 1293.10. The strike last trading price was 42.4, which was -3.95 lower than the previous day. The implied volatity was 28.89, the open interest changed by 263 which increased total open position to 685

On 26 Nov PAYTM was trading at 1286.50. The strike last trading price was 45.05, which was -29.75 lower than the previous day. The implied volatity was 28.75, the open interest changed by 71 which increased total open position to 421

On 25 Nov PAYTM was trading at 1241.40. The strike last trading price was 76.05, which was 6.15 higher than the previous day. The implied volatity was 31.62, the open interest changed by 53 which increased total open position to 350

On 24 Nov PAYTM was trading at 1260.70. The strike last trading price was 70.5, which was 4.15 higher than the previous day. The implied volatity was 34.03, the open interest changed by 19 which increased total open position to 296

On 21 Nov PAYTM was trading at 1265.80. The strike last trading price was 65, which was 7.1 higher than the previous day. The implied volatity was 32.65, the open interest changed by 6 which increased total open position to 276

On 20 Nov PAYTM was trading at 1283.90. The strike last trading price was 57.75, which was -2.55 lower than the previous day. The implied volatity was 33.56, the open interest changed by 50 which increased total open position to 270

On 19 Nov PAYTM was trading at 1282.60. The strike last trading price was 59.4, which was 2.35 higher than the previous day. The implied volatity was 33.88, the open interest changed by 31 which increased total open position to 218

On 18 Nov PAYTM was trading at 1295.50. The strike last trading price was 57, which was 15.1 higher than the previous day. The implied volatity was 34.88, the open interest changed by 76 which increased total open position to 186

On 17 Nov PAYTM was trading at 1332.90. The strike last trading price was 43, which was -19.8 lower than the previous day. The implied volatity was 35.27, the open interest changed by 3 which increased total open position to 109

On 14 Nov PAYTM was trading at 1299.20. The strike last trading price was 62.8, which was 6.85 higher than the previous day. The implied volatity was 38.86, the open interest changed by 4 which increased total open position to 104

On 13 Nov PAYTM was trading at 1307.50. The strike last trading price was 55.35, which was -1.65 lower than the previous day. The implied volatity was 36.59, the open interest changed by 32 which increased total open position to 90

On 12 Nov PAYTM was trading at 1306.20. The strike last trading price was 57, which was 4.4 higher than the previous day. The implied volatity was 35.84, the open interest changed by 14 which increased total open position to 48

On 11 Nov PAYTM was trading at 1332.60. The strike last trading price was 52.6, which was 0.1 higher than the previous day. The implied volatity was 37.99, the open interest changed by 2 which increased total open position to 34

On 10 Nov PAYTM was trading at 1330.70. The strike last trading price was 52.5, which was 3.5 higher than the previous day. The implied volatity was 38.36, the open interest changed by 4 which increased total open position to 32

On 7 Nov PAYTM was trading at 1346.50. The strike last trading price was 49, which was -13.45 lower than the previous day. The implied volatity was 38.46, the open interest changed by 10 which increased total open position to 28

On 6 Nov PAYTM was trading at 1320.60. The strike last trading price was 62.45, which was -28.55 lower than the previous day. The implied volatity was 40.76, the open interest changed by 7 which increased total open position to 15

On 4 Nov PAYTM was trading at 1268.00. The strike last trading price was 91, which was 5 higher than the previous day. The implied volatity was 42.87, the open interest changed by 0 which decreased total open position to 4

On 3 Nov PAYTM was trading at 1274.80. The strike last trading price was 86, which was 13.25 higher than the previous day. The implied volatity was 41.27, the open interest changed by 0 which decreased total open position to 4

On 31 Oct PAYTM was trading at 1303.20. The strike last trading price was 72.75, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 5

On 30 Oct PAYTM was trading at 1309.80. The strike last trading price was 71.25, which was -35.25 lower than the previous day. The implied volatity was 40.65, 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 106.5, which was 0 lower than the previous day. The implied volatity was 1.65, 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