PAYTM

One 97 Communications Ltd

1324.7 -15.60 (-1.16%)

L: 1322.3 H: 1350.8

Back to Option Chain

Historical option data for PAYTM
24 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 27-JAN-2026 1300 CE
Delta: 0.63 Vega: 1.53 Theta: -0.91 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1324.70	68.85 ₹ 49,916.25	-10.65 -7721.25	31.27	96 69,600	13 9,425	85 61,625

23 Dec	1340.30	79.45 ₹ 57,601.25	5 3625.00	29.17	21 15,225	6 4,350	71 51,475
22 Dec	1328.90	74.35 ₹ 53,903.75	-3.3 -2392.50	31.81	48 34,800	-4 -2,900	67 48,575
19 Dec	1336.00	80 ₹ 58,000	27.3 19792.50	30.52	133 96,425	-5 -3,625	72 52,200
18 Dec	1286.10	52.5 ₹ 38,062.5	4.75 3443.75	30.45	41 29,725	15 10,875	77 55,825
17 Dec	1268.60	47.35 ₹ 34,328.75	-5.95 -4313.75	33.73	34 24,650	12 8,700	64 46,400
16 Dec	1281.40	53.5 ₹ 38,787.5	-16.5 -11962.50	31.65	27 19,575	1 725	56 40,600
15 Dec	1310.10	70 ₹ 50,750	5 3625.00	34.33	20 14,500	14 10,150	55 39,875
12 Dec	1304.70	65 ₹ 47,125	7.1 5147.50	26.92	15 10,875	4 2,900	40 29,000
11 Dec	1280.50	57.9 ₹ 41,977.5	3.15 2283.75	31.95	3 2,175	1 725	34 24,650
10 Dec	1268.30	52.6 ₹ 38,135	-44.05 -31936.25	33.19	30 21,750	17 12,325	34 24,650
9 Dec	1316.70	96.65 ₹ 70,071.25	0 0.00	-	0 0	0 0	0 0
8 Dec	1321.00	96.65 ₹ 70,071.25	0 0.00	-	0 0	0 0	17 12,325
5 Dec	1344.60	96.65 ₹ 70,071.25	0 0.00	28.25	1 725	0 0	17 12,325
4 Dec	1328.60	96.65 ₹ 70,071.25	1.2 870.00	35.51	1 725	0 0	17 12,325
3 Dec	1338.90	96 ₹ 69,600	-18 -13050.00	30.83	30 21,750	-3 -2,175	16 11,600
2 Dec	1364.20	114 ₹ 82,650	-2.05 -1486.25	30.36	21 15,225	-3 -2,175	19 13,775
1 Dec	1367.80	116.05 ₹ 84,136.25	18.6 13485.00	29.88	36 26,100	9 6,525	23 16,675
28 Nov	1320.60	97.45 ₹ 70,651.25	22.15 16058.75	35.75	25 18,125	4 2,900	15 10,875
27 Nov	1293.10	74.65 ₹ 54,121.25	2.95 2138.75	32.04	20 14,500	10 7,250	11 7,975

For One 97 Communications Ltd - strike price 1300 expiring on 27JAN2026

Delta for 1300 CE is 0.63

Historical price for 1300 CE is as follows

On 24 Dec PAYTM was trading at 1324.70. The strike last trading price was 68.85, which was -10.65 lower than the previous day. The implied volatity was 31.27, the open interest changed by 13 which increased total open position to 85

On 23 Dec PAYTM was trading at 1340.30. The strike last trading price was 79.45, which was 5 higher than the previous day. The implied volatity was 29.17, the open interest changed by 6 which increased total open position to 71

On 22 Dec PAYTM was trading at 1328.90. The strike last trading price was 74.35, which was -3.3 lower than the previous day. The implied volatity was 31.81, the open interest changed by -4 which decreased total open position to 67

On 19 Dec PAYTM was trading at 1336.00. The strike last trading price was 80, which was 27.3 higher than the previous day. The implied volatity was 30.52, the open interest changed by -5 which decreased total open position to 72

On 18 Dec PAYTM was trading at 1286.10. The strike last trading price was 52.5, which was 4.75 higher than the previous day. The implied volatity was 30.45, the open interest changed by 15 which increased total open position to 77

On 17 Dec PAYTM was trading at 1268.60. The strike last trading price was 47.35, which was -5.95 lower than the previous day. The implied volatity was 33.73, the open interest changed by 12 which increased total open position to 64

On 16 Dec PAYTM was trading at 1281.40. The strike last trading price was 53.5, which was -16.5 lower than the previous day. The implied volatity was 31.65, the open interest changed by 1 which increased total open position to 56

On 15 Dec PAYTM was trading at 1310.10. The strike last trading price was 70, which was 5 higher than the previous day. The implied volatity was 34.33, the open interest changed by 14 which increased total open position to 55

On 12 Dec PAYTM was trading at 1304.70. The strike last trading price was 65, which was 7.1 higher than the previous day. The implied volatity was 26.92, the open interest changed by 4 which increased total open position to 40

On 11 Dec PAYTM was trading at 1280.50. The strike last trading price was 57.9, which was 3.15 higher than the previous day. The implied volatity was 31.95, the open interest changed by 1 which increased total open position to 34

On 10 Dec PAYTM was trading at 1268.30. The strike last trading price was 52.6, which was -44.05 lower than the previous day. The implied volatity was 33.19, the open interest changed by 17 which increased total open position to 34

On 9 Dec PAYTM was trading at 1316.70. The strike last trading price was 96.65, 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 8 Dec PAYTM was trading at 1321.00. The strike last trading price was 96.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 5 Dec PAYTM was trading at 1344.60. The strike last trading price was 96.65, which was 0 lower than the previous day. The implied volatity was 28.25, the open interest changed by 0 which decreased total open position to 17

On 4 Dec PAYTM was trading at 1328.60. The strike last trading price was 96.65, which was 1.2 higher than the previous day. The implied volatity was 35.51, the open interest changed by 0 which decreased total open position to 17

On 3 Dec PAYTM was trading at 1338.90. The strike last trading price was 96, which was -18 lower than the previous day. The implied volatity was 30.83, the open interest changed by -3 which decreased total open position to 16

On 2 Dec PAYTM was trading at 1364.20. The strike last trading price was 114, which was -2.05 lower than the previous day. The implied volatity was 30.36, the open interest changed by -3 which decreased total open position to 19

On 1 Dec PAYTM was trading at 1367.80. The strike last trading price was 116.05, which was 18.6 higher than the previous day. The implied volatity was 29.88, the open interest changed by 9 which increased total open position to 23

On 28 Nov PAYTM was trading at 1320.60. The strike last trading price was 97.45, which was 22.15 higher than the previous day. The implied volatity was 35.75, the open interest changed by 4 which increased total open position to 15

On 27 Nov PAYTM was trading at 1293.10. The strike last trading price was 74.65, which was 2.95 higher than the previous day. The implied volatity was 32.04, the open interest changed by 10 which increased total open position to 11

PAYTM 27JAN2026 1300 PE
Delta: -0.37 Vega: 1.53 Theta: -0.55 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1324.70	34 ₹ 24,650	4.8 3480.00	31.08	92 66,700	29 21,025	103 74,675
23 Dec	1340.30	28.5 ₹ 20,662.5	-3.75 -2718.75	31.52	70 50,750	21 15,225	74 53,650
22 Dec	1328.90	32.25 ₹ 23,381.25	-2.1 -1522.50	30.31	42 30,450	20 14,500	53 38,425
19 Dec	1336.00	32.7 ₹ 23,707.5	-22.35 -16203.75	31.34	41 29,725	28 20,300	36 26,100
18 Dec	1286.10	55 ₹ 39,875	-16 -11600.00	32.84	8 5,800	2 1,450	8 5,800
17 Dec	1268.60	71 ₹ 51,475	10 7250.00	35.02	1 725	0 0	5 3,625
16 Dec	1281.40	61 ₹ 44,225	-74.1 -53722.50	34.29	5 3,625	4 2,900	4 2,900
15 Dec	1310.10	135.1 ₹ 97,947.5	0 0.00	1.23	0 0	0 0	0 0
12 Dec	1304.70	135.1 ₹ 97,947.5	0 0.00	1.76	0 0	0 0	0 0
11 Dec	1280.50	135.1 ₹ 97,947.5	0 0.00	-	0 0	0 0	0 0
10 Dec	1268.30	135.1 ₹ 97,947.5	0 0.00	-	0 0	0 0	0 0
9 Dec	1316.70	135.1 ₹ 97,947.5	0 0.00	2.05	0 0	0 0	0 0
8 Dec	1321.00	135.1 ₹ 97,947.5	0 0.00	2.31	0 0	0 0	0 0
5 Dec	1344.60	135.1 ₹ 97,947.5	0 0.00	3.63	0 0	0 0	0 0
4 Dec	1328.60	135.1 ₹ 97,947.5	0 0.00	2.74	0 0	0 0	0 0
3 Dec	1338.90	135.1 ₹ 97,947.5	0 0.00	3.23	0 0	0 0	0 0
2 Dec	1364.20	135.1 ₹ 97,947.5	0 0.00	4.48	0 0	0 0	0 0
1 Dec	1367.80	135.1 ₹ 97,947.5	0 0.00	-	0 0	0 0	0 0
28 Nov	1320.60	135.1 ₹ 97,947.5	0 0.00	2.22	0 0	0 0	0 0
27 Nov	1293.10	135.1 ₹ 97,947.5	0 0.00	0.79	0 0	0 0	0 0

For One 97 Communications Ltd - strike price 1300 expiring on 27JAN2026

Delta for 1300 PE is -0.37

Historical price for 1300 PE is as follows

On 24 Dec PAYTM was trading at 1324.70. The strike last trading price was 34, which was 4.8 higher than the previous day. The implied volatity was 31.08, the open interest changed by 29 which increased total open position to 103

On 23 Dec PAYTM was trading at 1340.30. The strike last trading price was 28.5, which was -3.75 lower than the previous day. The implied volatity was 31.52, the open interest changed by 21 which increased total open position to 74

On 22 Dec PAYTM was trading at 1328.90. The strike last trading price was 32.25, which was -2.1 lower than the previous day. The implied volatity was 30.31, the open interest changed by 20 which increased total open position to 53

On 19 Dec PAYTM was trading at 1336.00. The strike last trading price was 32.7, which was -22.35 lower than the previous day. The implied volatity was 31.34, the open interest changed by 28 which increased total open position to 36

On 18 Dec PAYTM was trading at 1286.10. The strike last trading price was 55, which was -16 lower than the previous day. The implied volatity was 32.84, the open interest changed by 2 which increased total open position to 8

On 17 Dec PAYTM was trading at 1268.60. The strike last trading price was 71, which was 10 higher than the previous day. The implied volatity was 35.02, the open interest changed by 0 which decreased total open position to 5

On 16 Dec PAYTM was trading at 1281.40. The strike last trading price was 61, which was -74.1 lower than the previous day. The implied volatity was 34.29, the open interest changed by 4 which increased total open position to 4

On 15 Dec PAYTM was trading at 1310.10. The strike last trading price was 135.1, which was 0 lower than the previous day. The implied volatity was 1.23, the open interest changed by 0 which decreased total open position to 0

On 12 Dec PAYTM was trading at 1304.70. The strike last trading price was 135.1, which was 0 lower than the previous day. The implied volatity was 1.76, the open interest changed by 0 which decreased total open position to 0

On 11 Dec PAYTM was trading at 1280.50. The strike last trading price was 135.1, 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 Dec PAYTM was trading at 1268.30. The strike last trading price was 135.1, 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 Dec PAYTM was trading at 1316.70. The strike last trading price was 135.1, which was 0 lower than the previous day. The implied volatity was 2.05, the open interest changed by 0 which decreased total open position to 0

On 8 Dec PAYTM was trading at 1321.00. The strike last trading price was 135.1, which was 0 lower than the previous day. The implied volatity was 2.31, the open interest changed by 0 which decreased total open position to 0

On 5 Dec PAYTM was trading at 1344.60. The strike last trading price was 135.1, which was 0 lower than the previous day. The implied volatity was 3.63, the open interest changed by 0 which decreased total open position to 0

On 4 Dec PAYTM was trading at 1328.60. The strike last trading price was 135.1, which was 0 lower than the previous day. The implied volatity was 2.74, the open interest changed by 0 which decreased total open position to 0

On 3 Dec PAYTM was trading at 1338.90. The strike last trading price was 135.1, which was 0 lower than the previous day. The implied volatity was 3.23, the open interest changed by 0 which decreased total open position to 0

On 2 Dec PAYTM was trading at 1364.20. The strike last trading price was 135.1, which was 0 lower than the previous day. The implied volatity was 4.48, the open interest changed by 0 which decreased total open position to 0

On 1 Dec PAYTM was trading at 1367.80. The strike last trading price was 135.1, 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 Nov PAYTM was trading at 1320.60. The strike last trading price was 135.1, which was 0 lower than the previous day. The implied volatity was 2.22, the open interest changed by 0 which decreased total open position to 0

On 27 Nov PAYTM was trading at 1293.10. The strike last trading price was 135.1, which was 0 lower than the previous day. The implied volatity was 0.79, 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