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 1320 CE
Delta: 0.57 Vega: 1.59 Theta: -0.92 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1324.70	57.6 ₹ 41,760	-10.6 -7685.00	31.17	55 39,875	32 23,200	108 78,300
23 Dec	1340.30	68 ₹ 49,300	7 5075.00	29.81	41 29,725	-6 -4,350	77 55,825
22 Dec	1328.90	61 ₹ 44,225	-5 -3625.00	30.55	42 30,450	10 7,250	82 59,450
19 Dec	1336.00	66.45 ₹ 48,176.25	21.95 15913.75	29.48	110 79,750	35 25,375	76 55,100

18 Dec	1286.10	44.2 ₹ 32,045	5.85 4241.25	30.86	23 16,675	-12 -8,700	41 29,725
17 Dec	1268.60	38.35 ₹ 27,803.75	-6 -4350.00	32.97	29 21,025	0 0	52 37,700
16 Dec	1281.40	44 ₹ 31,900	-11.95 -8663.75	31.21	16 11,600	-2 -1,450	47 34,075
15 Dec	1310.10	55.95 ₹ 40,563.75	9.45 6851.25	31.96	7 5,075	-1 -725	49 35,525
12 Dec	1304.70	46.5 ₹ 33,712.5	-19.6 -14210.00	-	0 0	0 0	50 36,250
11 Dec	1280.50	46.5 ₹ 33,712.5	-19.6 -14210.00	-	0 0	0 0	50 36,250
10 Dec	1268.30	46.5 ₹ 33,712.5	-19.6 -14210.00	34.24	47 34,075	26 18,850	51 36,975
9 Dec	1316.70	66.1 ₹ 47,922.5	-3.05 -2211.25	30.58	20 14,500	4 2,900	26 18,850
8 Dec	1321.00	69.15 ₹ 50,133.75	-13.3 -9642.50	30.58	13 9,425	8 5,800	21 15,225
5 Dec	1344.60	82.45 ₹ 59,776.25	4.75 3443.75	28.08	2 1,450	0 0	14 10,150
4 Dec	1328.60	77.85 ₹ 56,441.25	-6.45 -4676.25	31.54	18 13,050	0 0	14 10,150
3 Dec	1338.90	85.6 ₹ 62,060	-21.05 -15261.25	31.53	9 6,525	-1 -725	14 10,150
2 Dec	1364.20	106.65 ₹ 77,321.25	3.65 2646.25	33.31	16 11,600	-8 -5,800	15 10,875
1 Dec	1367.80	103 ₹ 74,675	24.5 17762.50	29.88	89 64,525	-4 -2,900	23 16,675
28 Nov	1320.60	78.95 ₹ 57,238.75	14.75 10693.75	31.97	42 30,450	17 12,325	28 20,300
27 Nov	1293.10	64.15 ₹ 46,508.75	-82.9 -60102.50	31.58	11 7,975	10 7,250	10 7,250
24 Nov	1260.70	147.05 ₹ 1,06,611.25	0 0.00	1.80	0 0	0 0	0 0
14 Nov	1299.20	147.05 ₹ 1,06,611.25	0 0.00	-	0 0	0 0	0 0
11 Nov	1332.60	147.05 ₹ 1,06,611.25	0 0.00	-	0 0	0 0	0 0
10 Nov	1330.70	147.05 ₹ 1,06,611.25	0 0.00	-	0 0	0 0	0 0
7 Nov	1346.50	147.05 ₹ 1,06,611.25	0 0.00	-	0 0	0 0	0 0
6 Nov	1320.60	147.05 ₹ 1,06,611.25	0 0.00	-	0 0	0 0	0 0
4 Nov	1268.00	147.05 ₹ 1,06,611.25	0 0.00	0.98	0 0	0 0	0 0
3 Nov	1274.80	147.05 ₹ 1,06,611.25	0 0.00	0.79	0 0	0 0	0 0
31 Oct	1303.20	147.05 ₹ 1,06,611.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1309.80	147.05 ₹ 1,06,611.25	0 0.00	-	0 0	0 0	0 0

For One 97 Communications Ltd - strike price 1320 expiring on 27JAN2026

Delta for 1320 CE is 0.57

Historical price for 1320 CE is as follows

On 24 Dec PAYTM was trading at 1324.70. The strike last trading price was 57.6, which was -10.6 lower than the previous day. The implied volatity was 31.17, the open interest changed by 32 which increased total open position to 108

On 23 Dec PAYTM was trading at 1340.30. The strike last trading price was 68, which was 7 higher than the previous day. The implied volatity was 29.81, the open interest changed by -6 which decreased total open position to 77

On 22 Dec PAYTM was trading at 1328.90. The strike last trading price was 61, which was -5 lower than the previous day. The implied volatity was 30.55, the open interest changed by 10 which increased total open position to 82

On 19 Dec PAYTM was trading at 1336.00. The strike last trading price was 66.45, which was 21.95 higher than the previous day. The implied volatity was 29.48, the open interest changed by 35 which increased total open position to 76

On 18 Dec PAYTM was trading at 1286.10. The strike last trading price was 44.2, which was 5.85 higher than the previous day. The implied volatity was 30.86, the open interest changed by -12 which decreased total open position to 41

On 17 Dec PAYTM was trading at 1268.60. The strike last trading price was 38.35, which was -6 lower than the previous day. The implied volatity was 32.97, the open interest changed by 0 which decreased total open position to 52

On 16 Dec PAYTM was trading at 1281.40. The strike last trading price was 44, which was -11.95 lower than the previous day. The implied volatity was 31.21, the open interest changed by -2 which decreased total open position to 47

On 15 Dec PAYTM was trading at 1310.10. The strike last trading price was 55.95, which was 9.45 higher than the previous day. The implied volatity was 31.96, the open interest changed by -1 which decreased total open position to 49

On 12 Dec PAYTM was trading at 1304.70. The strike last trading price was 46.5, which was -19.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50

On 11 Dec PAYTM was trading at 1280.50. The strike last trading price was 46.5, which was -19.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50

On 10 Dec PAYTM was trading at 1268.30. The strike last trading price was 46.5, which was -19.6 lower than the previous day. The implied volatity was 34.24, the open interest changed by 26 which increased total open position to 51

On 9 Dec PAYTM was trading at 1316.70. The strike last trading price was 66.1, which was -3.05 lower than the previous day. The implied volatity was 30.58, the open interest changed by 4 which increased total open position to 26

On 8 Dec PAYTM was trading at 1321.00. The strike last trading price was 69.15, which was -13.3 lower than the previous day. The implied volatity was 30.58, the open interest changed by 8 which increased total open position to 21

On 5 Dec PAYTM was trading at 1344.60. The strike last trading price was 82.45, which was 4.75 higher than the previous day. The implied volatity was 28.08, the open interest changed by 0 which decreased total open position to 14

On 4 Dec PAYTM was trading at 1328.60. The strike last trading price was 77.85, which was -6.45 lower than the previous day. The implied volatity was 31.54, the open interest changed by 0 which decreased total open position to 14

On 3 Dec PAYTM was trading at 1338.90. The strike last trading price was 85.6, which was -21.05 lower than the previous day. The implied volatity was 31.53, the open interest changed by -1 which decreased total open position to 14

On 2 Dec PAYTM was trading at 1364.20. The strike last trading price was 106.65, which was 3.65 higher than the previous day. The implied volatity was 33.31, the open interest changed by -8 which decreased total open position to 15

On 1 Dec PAYTM was trading at 1367.80. The strike last trading price was 103, which was 24.5 higher than the previous day. The implied volatity was 29.88, the open interest changed by -4 which decreased total open position to 23

On 28 Nov PAYTM was trading at 1320.60. The strike last trading price was 78.95, which was 14.75 higher than the previous day. The implied volatity was 31.97, the open interest changed by 17 which increased total open position to 28

On 27 Nov PAYTM was trading at 1293.10. The strike last trading price was 64.15, which was -82.9 lower than the previous day. The implied volatity was 31.58, the open interest changed by 10 which increased total open position to 10

On 24 Nov PAYTM was trading at 1260.70. The strike last trading price was 147.05, which was 0 lower than the previous day. The implied volatity was 1.80, 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 147.05, 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 147.05, 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 147.05, 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 147.05, 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 147.05, 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 147.05, which was 0 lower than the previous day. The implied volatity was 0.98, 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 147.05, 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

On 31 Oct PAYTM was trading at 1303.20. The strike last trading price was 147.05, 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 147.05, 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 27JAN2026 1320 PE
Delta: -0.43 Vega: 1.59 Theta: -0.55 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1324.70	42.5 ₹ 30,812.5	5.3 3842.50	30.94	48 34,800	-14 -10,150	60 43,500
23 Dec	1340.30	37.2 ₹ 26,970	-6.2 -4495.00	32.22	22 15,950	15 10,875	75 54,375
22 Dec	1328.90	43.4 ₹ 31,465	2.55 1848.75	32.00	43 31,175	23 16,675	60 43,500
19 Dec	1336.00	40.5 ₹ 29,362.5	-29.65 -21496.25	31.19	79 57,275	28 20,300	38 27,550
18 Dec	1286.10	70.15 ₹ 50,858.75	-5.85 -4241.25	35.42	2 1,450	1 725	10 7,250
17 Dec	1268.60	76 ₹ 55,100	6.15 4458.75	30.77	2 1,450	0 0	11 7,975
16 Dec	1281.40	69.85 ₹ 50,641.25	10.1 7322.50	33.03	10 7,250	-1 -725	10 7,250
15 Dec	1310.10	60.5 ₹ 43,862.5	-16.8 -12180.00	33.31	6 4,350	0 0	11 7,975
12 Dec	1304.70	75.3 ₹ 54,592.5	-12.85 -9316.25	-	0 0	0 0	11 7,975
11 Dec	1280.50	75.3 ₹ 54,592.5	-12.85 -9316.25	34.69	2 1,450	0 0	11 7,975
10 Dec	1268.30	89.7 ₹ 65,032.5	28.95 20988.75	37.31	17 12,325	-10 -7,250	14 10,150
9 Dec	1316.70	62 ₹ 44,950	13 9425.00	36.10	9 6,525	2 1,450	23 16,675
8 Dec	1321.00	49 ₹ 35,525	-0.45 -326.25	29.96	2 1,450	0 0	19 13,775
5 Dec	1344.60	49.45 ₹ 35,851.25	-8.45 -6126.25	35.22	10 7,250	6 4,350	19 13,775
4 Dec	1328.60	57.9 ₹ 41,977.5	1.85 1341.25	34.98	12 8,700	11 7,975	12 8,700
3 Dec	1338.90	56.05 ₹ 40,636.25	-81.35 -58978.75	36.15	1 725	0 0	0 0
2 Dec	1364.20	137.4 ₹ 99,615	0 0.00	3.45	0 0	0 0	0 0
1 Dec	1367.80	137.4 ₹ 99,615	0 0.00	3.65	0 0	0 0	0 0
28 Nov	1320.60	137.4 ₹ 99,615	0 0.00	1.19	0 0	0 0	0 0
27 Nov	1293.10	137.4 ₹ 99,615	0 0.00	-	0 0	0 0	0 0
24 Nov	1260.70	137.4 ₹ 99,615	0 0.00	-	0 0	0 0	0 0
14 Nov	1299.20	137.4 ₹ 99,615	0 0.00	0.38	0 0	0 0	0 0
11 Nov	1332.60	137.4 ₹ 99,615	0 0.00	1.76	0 0	0 0	0 0
10 Nov	1330.70	137.4 ₹ 99,615	0 0.00	1.85	0 0	0 0	0 0
7 Nov	1346.50	137.4 ₹ 99,615	0 0.00	2.48	0 0	0 0	0 0
6 Nov	1320.60	137.4 ₹ 99,615	0 0.00	-	0 0	0 0	0 0
4 Nov	1268.00	137.4 ₹ 99,615	0 0.00	-	0 0	0 0	0 0
3 Nov	1274.80	137.4 ₹ 99,615	0 0.00	-	0 0	0 0	0 0
31 Oct	1303.20	137.4 ₹ 99,615	0 0.00	-	0 0	0 0	0 0
30 Oct	1309.80	137.4 ₹ 99,615	0 0.00	-	0 0	0 0	0 0

For One 97 Communications Ltd - strike price 1320 expiring on 27JAN2026

Delta for 1320 PE is -0.43

Historical price for 1320 PE is as follows

On 24 Dec PAYTM was trading at 1324.70. The strike last trading price was 42.5, which was 5.3 higher than the previous day. The implied volatity was 30.94, the open interest changed by -14 which decreased total open position to 60

On 23 Dec PAYTM was trading at 1340.30. The strike last trading price was 37.2, which was -6.2 lower than the previous day. The implied volatity was 32.22, the open interest changed by 15 which increased total open position to 75

On 22 Dec PAYTM was trading at 1328.90. The strike last trading price was 43.4, which was 2.55 higher than the previous day. The implied volatity was 32.00, the open interest changed by 23 which increased total open position to 60

On 19 Dec PAYTM was trading at 1336.00. The strike last trading price was 40.5, which was -29.65 lower than the previous day. The implied volatity was 31.19, the open interest changed by 28 which increased total open position to 38

On 18 Dec PAYTM was trading at 1286.10. The strike last trading price was 70.15, which was -5.85 lower than the previous day. The implied volatity was 35.42, the open interest changed by 1 which increased total open position to 10

On 17 Dec PAYTM was trading at 1268.60. The strike last trading price was 76, which was 6.15 higher than the previous day. The implied volatity was 30.77, the open interest changed by 0 which decreased total open position to 11

On 16 Dec PAYTM was trading at 1281.40. The strike last trading price was 69.85, which was 10.1 higher than the previous day. The implied volatity was 33.03, the open interest changed by -1 which decreased total open position to 10

On 15 Dec PAYTM was trading at 1310.10. The strike last trading price was 60.5, which was -16.8 lower than the previous day. The implied volatity was 33.31, the open interest changed by 0 which decreased total open position to 11

On 12 Dec PAYTM was trading at 1304.70. The strike last trading price was 75.3, which was -12.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 11 Dec PAYTM was trading at 1280.50. The strike last trading price was 75.3, which was -12.85 lower than the previous day. The implied volatity was 34.69, the open interest changed by 0 which decreased total open position to 11

On 10 Dec PAYTM was trading at 1268.30. The strike last trading price was 89.7, which was 28.95 higher than the previous day. The implied volatity was 37.31, the open interest changed by -10 which decreased total open position to 14

On 9 Dec PAYTM was trading at 1316.70. The strike last trading price was 62, which was 13 higher than the previous day. The implied volatity was 36.10, the open interest changed by 2 which increased total open position to 23

On 8 Dec PAYTM was trading at 1321.00. The strike last trading price was 49, which was -0.45 lower than the previous day. The implied volatity was 29.96, 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 49.45, which was -8.45 lower than the previous day. The implied volatity was 35.22, the open interest changed by 6 which increased total open position to 19

On 4 Dec PAYTM was trading at 1328.60. The strike last trading price was 57.9, which was 1.85 higher than the previous day. The implied volatity was 34.98, the open interest changed by 11 which increased total open position to 12

On 3 Dec PAYTM was trading at 1338.90. The strike last trading price was 56.05, which was -81.35 lower than the previous day. The implied volatity was 36.15, 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 137.4, which was 0 lower than the previous day. The implied volatity was 3.45, 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 137.4, which was 0 lower than the previous day. The implied volatity was 3.65, 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 137.4, which was 0 lower than the previous day. The implied volatity was 1.19, 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 137.4, 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 Nov PAYTM was trading at 1260.70. The strike last trading price was 137.4, 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 137.4, which was 0 lower than the previous day. The implied volatity was 0.38, 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 137.4, 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 10 Nov PAYTM was trading at 1330.70. The strike last trading price was 137.4, which was 0 lower than the previous day. The implied volatity was 1.85, 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 137.4, which was 0 lower than the previous day. The implied volatity was 2.48, 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 137.4, 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 137.4, 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 137.4, 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 137.4, 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 137.4, 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