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 1380 CE
Delta: 0.22 Vega: 0.86 Theta: -0.75 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1304.70	10.05 ₹ 7,286.25	3.4 2465.00	28.53	878 6,36,550	15 10,875	922 6,68,450
11 Dec	1280.50	6.35 ₹ 4,603.75	-0.05 -36.25	28.32	586 4,24,850	-79 -57,275	906 6,56,850
10 Dec	1268.30	6.1 ₹ 4,422.5	-8.35 -6053.75	30.57	2,072 15,02,200	171 1,23,975	985 7,14,125
9 Dec	1316.70	14.15 ₹ 10,258.75	-1.65 -1196.25	27.22	1,542 11,17,950	58 42,050	814 5,90,150
8 Dec	1321.00	15.2 ₹ 11,020	-8.45 -6126.25	26.43	1,289 9,34,525	79 57,275	757 5,48,825
5 Dec	1344.60	25 ₹ 18,125	4.65 3371.25	25.07	1,620 11,74,500	21 15,225	681 4,93,725
4 Dec	1328.60	19.35 ₹ 14,028.75	-6.15 -4458.75	25.26	809 5,86,525	-53 -38,425	661 4,79,225
3 Dec	1338.90	25.8 ₹ 18,705	-11.7 -8482.50	26.75	1,651 11,96,975	-36 -26,100	668 4,84,300
2 Dec	1364.20	37.2 ₹ 26,970	-3.05 -2211.25	26.08	3,991 28,93,475	74 53,650	711 5,15,475

1 Dec	1367.80	40.6 ₹ 29,435	16.9 12252.50	26.70	4,555 33,02,375	284 2,05,900	642 4,65,450
28 Nov	1320.60	24.1 ₹ 17,472.5	8.05 5836.25	27.71	2,630 19,06,750	140 1,01,500	357 2,58,825
27 Nov	1293.10	16.4 ₹ 11,890	2.5 1812.50	27.59	1,226 8,88,850	43 31,175	218 1,58,050
26 Nov	1286.50	14 ₹ 10,150	5.75 4168.75	26.20	282 2,04,450	69 50,025	175 1,26,875
25 Nov	1241.40	8.05 ₹ 5,836.25	-6.25 -4531.25	28.42	261 1,89,225	29 21,025	108 78,300
24 Nov	1260.70	13.5 ₹ 9,787.5	-3.6 -2610.00	30.65	79 57,275	25 18,125	86 62,350
21 Nov	1265.80	17.35 ₹ 12,578.75	-4.3 -3117.50	30.81	78 56,550	-2 -1,450	60 43,500
20 Nov	1283.90	21.55 ₹ 15,623.75	-1.95 -1413.75	29.92	39 28,275	7 5,075	62 44,950
19 Nov	1282.60	23.5 ₹ 17,037.5	-4.4 -3190.00	31.05	49 35,525	4 2,900	55 39,875
18 Nov	1295.50	27.6 ₹ 20,010	-13.35 -9678.75	31.28	22 15,950	1 725	50 36,250
17 Nov	1332.90	40.95 ₹ 29,688.75	12.8 9280.00	30.49	12 8,700	1 725	49 35,525
14 Nov	1299.20	29.5 ₹ 21,387.5	-5.35 -3878.75	29.16	27 19,575	-19 -13,775	49 35,525
13 Nov	1307.50	34.85 ₹ 25,266.25	-11.2 -8120.00	29.93	36 26,100	14 10,150	68 49,300
12 Nov	1306.20	46.05 ₹ 33,386.25	-8.85 -6416.25	-	0 0	0 0	0 0
11 Nov	1332.60	46.05 ₹ 33,386.25	-8.85 -6416.25	-	0 0	22 15,950	0 0
10 Nov	1330.70	46.05 ₹ 33,386.25	-8.85 -6416.25	30.41	27 19,575	10 7,250	42 30,450
7 Nov	1346.50	54.9 ₹ 39,802.5	8.9 6452.50	30.25	43 31,175	28 20,300	32 23,200
6 Nov	1320.60	46 ₹ 33,350	-49.5 -35887.50	30.70	4 2,900	3 2,175	3 2,175

For One 97 Communications Ltd - strike price 1380 expiring on 30DEC2025

Delta for 1380 CE is 0.22

Historical price for 1380 CE is as follows

On 12 Dec PAYTM was trading at 1304.70. The strike last trading price was 10.05, which was 3.4 higher than the previous day. The implied volatity was 28.53, the open interest changed by 15 which increased total open position to 922

On 11 Dec PAYTM was trading at 1280.50. The strike last trading price was 6.35, which was -0.05 lower than the previous day. The implied volatity was 28.32, the open interest changed by -79 which decreased total open position to 906

On 10 Dec PAYTM was trading at 1268.30. The strike last trading price was 6.1, which was -8.35 lower than the previous day. The implied volatity was 30.57, the open interest changed by 171 which increased total open position to 985

On 9 Dec PAYTM was trading at 1316.70. The strike last trading price was 14.15, which was -1.65 lower than the previous day. The implied volatity was 27.22, the open interest changed by 58 which increased total open position to 814

On 8 Dec PAYTM was trading at 1321.00. The strike last trading price was 15.2, which was -8.45 lower than the previous day. The implied volatity was 26.43, the open interest changed by 79 which increased total open position to 757

On 5 Dec PAYTM was trading at 1344.60. The strike last trading price was 25, which was 4.65 higher than the previous day. The implied volatity was 25.07, the open interest changed by 21 which increased total open position to 681

On 4 Dec PAYTM was trading at 1328.60. The strike last trading price was 19.35, which was -6.15 lower than the previous day. The implied volatity was 25.26, the open interest changed by -53 which decreased total open position to 661

On 3 Dec PAYTM was trading at 1338.90. The strike last trading price was 25.8, which was -11.7 lower than the previous day. The implied volatity was 26.75, the open interest changed by -36 which decreased total open position to 668

On 2 Dec PAYTM was trading at 1364.20. The strike last trading price was 37.2, which was -3.05 lower than the previous day. The implied volatity was 26.08, the open interest changed by 74 which increased total open position to 711

On 1 Dec PAYTM was trading at 1367.80. The strike last trading price was 40.6, which was 16.9 higher than the previous day. The implied volatity was 26.70, the open interest changed by 284 which increased total open position to 642

On 28 Nov PAYTM was trading at 1320.60. The strike last trading price was 24.1, which was 8.05 higher than the previous day. The implied volatity was 27.71, the open interest changed by 140 which increased total open position to 357

On 27 Nov PAYTM was trading at 1293.10. The strike last trading price was 16.4, which was 2.5 higher than the previous day. The implied volatity was 27.59, the open interest changed by 43 which increased total open position to 218

On 26 Nov PAYTM was trading at 1286.50. The strike last trading price was 14, which was 5.75 higher than the previous day. The implied volatity was 26.20, the open interest changed by 69 which increased total open position to 175

On 25 Nov PAYTM was trading at 1241.40. The strike last trading price was 8.05, which was -6.25 lower than the previous day. The implied volatity was 28.42, the open interest changed by 29 which increased total open position to 108

On 24 Nov PAYTM was trading at 1260.70. The strike last trading price was 13.5, which was -3.6 lower than the previous day. The implied volatity was 30.65, the open interest changed by 25 which increased total open position to 86

On 21 Nov PAYTM was trading at 1265.80. The strike last trading price was 17.35, which was -4.3 lower than the previous day. The implied volatity was 30.81, the open interest changed by -2 which decreased total open position to 60

On 20 Nov PAYTM was trading at 1283.90. The strike last trading price was 21.55, which was -1.95 lower than the previous day. The implied volatity was 29.92, the open interest changed by 7 which increased total open position to 62

On 19 Nov PAYTM was trading at 1282.60. The strike last trading price was 23.5, which was -4.4 lower than the previous day. The implied volatity was 31.05, the open interest changed by 4 which increased total open position to 55

On 18 Nov PAYTM was trading at 1295.50. The strike last trading price was 27.6, which was -13.35 lower than the previous day. The implied volatity was 31.28, the open interest changed by 1 which increased total open position to 50

On 17 Nov PAYTM was trading at 1332.90. The strike last trading price was 40.95, which was 12.8 higher than the previous day. The implied volatity was 30.49, the open interest changed by 1 which increased total open position to 49

On 14 Nov PAYTM was trading at 1299.20. The strike last trading price was 29.5, which was -5.35 lower than the previous day. The implied volatity was 29.16, the open interest changed by -19 which decreased total open position to 49

On 13 Nov PAYTM was trading at 1307.50. The strike last trading price was 34.85, which was -11.2 lower than the previous day. The implied volatity was 29.93, the open interest changed by 14 which increased total open position to 68

On 12 Nov PAYTM was trading at 1306.20. The strike last trading price was 46.05, which was -8.85 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 46.05, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 0

On 10 Nov PAYTM was trading at 1330.70. The strike last trading price was 46.05, which was -8.85 lower than the previous day. The implied volatity was 30.41, the open interest changed by 10 which increased total open position to 42

On 7 Nov PAYTM was trading at 1346.50. The strike last trading price was 54.9, which was 8.9 higher than the previous day. The implied volatity was 30.25, the open interest changed by 28 which increased total open position to 32

On 6 Nov PAYTM was trading at 1320.60. The strike last trading price was 46, which was -49.5 lower than the previous day. The implied volatity was 30.70, the open interest changed by 3 which increased total open position to 3

PAYTM 30DEC2025 1380 PE
Delta: -0.74 Vega: 0.94 Theta: -0.49 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1304.70	74 ₹ 53,650	-27.4 -19865.00	29.81	13 9,425	-1 -725	171 1,23,975
11 Dec	1280.50	101.4 ₹ 73,515	-14.95 -10838.75	33.78	78 56,550	-50 -36,250	173 1,25,425
10 Dec	1268.30	116.8 ₹ 84,680	46.45 33676.25	36.32	14 10,150	-2 -1,450	223 1,61,675
9 Dec	1316.70	70.7 ₹ 51,257.5	-0.75 -543.75	28.60	27 19,575	-8 -5,800	227 1,64,575
8 Dec	1321.00	70.45 ₹ 51,076.25	17.5 12687.50	30.42	56 40,600	-17 -12,325	236 1,71,100
5 Dec	1344.60	51.15 ₹ 37,083.75	-14.75 -10693.75	27.78	101 73,225	-30 -21,750	252 1,82,700
4 Dec	1328.60	66.1 ₹ 47,922.5	5.1 3697.50	29.48	93 67,425	-19 -13,775	283 2,05,175
3 Dec	1338.90	60.65 ₹ 43,971.25	12.75 9243.75	29.62	396 2,87,100	-122 -88,450	304 2,20,400
2 Dec	1364.20	47 ₹ 34,075	-1.05 -761.25	29.62	1,349 9,78,025	80 58,000	424 3,07,400
1 Dec	1367.80	46.25 ₹ 33,531.25	-22.1 -16022.50	29.74	946 6,85,850	331 2,39,975	344 2,49,400
28 Nov	1320.60	68.35 ₹ 49,553.75	-31.4 -22765.00	25.12	7 5,075	5 3,625	12 8,700
27 Nov	1293.10	100 ₹ 72,500	-19.65 -14246.25	-	0 0	5 3,625	0 0
26 Nov	1286.50	100 ₹ 72,500	-19.65 -14246.25	31.50	13 9,425	5 3,625	7 5,075
25 Nov	1241.40	119.65 ₹ 86,746.25	6.7 4857.50	-	0 0	1 725	0 0
24 Nov	1260.70	119.65 ₹ 86,746.25	6.7 4857.50	27.89	1 725	0 0	1 725
21 Nov	1265.80	112.95 ₹ 81,888.75	-38.4 -27840.00	27.83	1 725	0 0	0 0
20 Nov	1283.90	151.35 ₹ 1,09,728.75	0 0.00	-	0 0	0 0	0 0
19 Nov	1282.60	151.35 ₹ 1,09,728.75	0 0.00	-	0 0	0 0	0 0
18 Nov	1295.50	151.35 ₹ 1,09,728.75	0 0.00	-	0 0	0 0	0 0
17 Nov	1332.90	151.35 ₹ 1,09,728.75	0 0.00	-	0 0	0 0	0 0
14 Nov	1299.20	151.35 ₹ 1,09,728.75	0 0.00	-	0 0	0 0	0 0
13 Nov	1307.50	151.35 ₹ 1,09,728.75	0 0.00	-	0 0	0 0	0 0
12 Nov	1306.20	151.35 ₹ 1,09,728.75	0 0.00	-	0 0	0 0	0 0
11 Nov	1332.60	151.35 ₹ 1,09,728.75	0 0.00	-	0 0	0 0	0 0
10 Nov	1330.70	151.35 ₹ 1,09,728.75	0 0.00	-	0 0	0 0	0 0
7 Nov	1346.50	151.35 ₹ 1,09,728.75	0 0.00	-	0 0	0 0	0 0
6 Nov	1320.60	151.35 ₹ 1,09,728.75	0 0.00	-	0 0	0 0	0 0

For One 97 Communications Ltd - strike price 1380 expiring on 30DEC2025

Delta for 1380 PE is -0.74

Historical price for 1380 PE is as follows

On 12 Dec PAYTM was trading at 1304.70. The strike last trading price was 74, which was -27.4 lower than the previous day. The implied volatity was 29.81, the open interest changed by -1 which decreased total open position to 171

On 11 Dec PAYTM was trading at 1280.50. The strike last trading price was 101.4, which was -14.95 lower than the previous day. The implied volatity was 33.78, the open interest changed by -50 which decreased total open position to 173

On 10 Dec PAYTM was trading at 1268.30. The strike last trading price was 116.8, which was 46.45 higher than the previous day. The implied volatity was 36.32, the open interest changed by -2 which decreased total open position to 223

On 9 Dec PAYTM was trading at 1316.70. The strike last trading price was 70.7, which was -0.75 lower than the previous day. The implied volatity was 28.60, the open interest changed by -8 which decreased total open position to 227

On 8 Dec PAYTM was trading at 1321.00. The strike last trading price was 70.45, which was 17.5 higher than the previous day. The implied volatity was 30.42, the open interest changed by -17 which decreased total open position to 236

On 5 Dec PAYTM was trading at 1344.60. The strike last trading price was 51.15, which was -14.75 lower than the previous day. The implied volatity was 27.78, the open interest changed by -30 which decreased total open position to 252

On 4 Dec PAYTM was trading at 1328.60. The strike last trading price was 66.1, which was 5.1 higher than the previous day. The implied volatity was 29.48, the open interest changed by -19 which decreased total open position to 283

On 3 Dec PAYTM was trading at 1338.90. The strike last trading price was 60.65, which was 12.75 higher than the previous day. The implied volatity was 29.62, the open interest changed by -122 which decreased total open position to 304

On 2 Dec PAYTM was trading at 1364.20. The strike last trading price was 47, which was -1.05 lower than the previous day. The implied volatity was 29.62, the open interest changed by 80 which increased total open position to 424

On 1 Dec PAYTM was trading at 1367.80. The strike last trading price was 46.25, which was -22.1 lower than the previous day. The implied volatity was 29.74, the open interest changed by 331 which increased total open position to 344

On 28 Nov PAYTM was trading at 1320.60. The strike last trading price was 68.35, which was -31.4 lower than the previous day. The implied volatity was 25.12, the open interest changed by 5 which increased total open position to 12

On 27 Nov PAYTM was trading at 1293.10. The strike last trading price was 100, which was -19.65 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 26 Nov PAYTM was trading at 1286.50. The strike last trading price was 100, which was -19.65 lower than the previous day. The implied volatity was 31.50, the open interest changed by 5 which increased total open position to 7

On 25 Nov PAYTM was trading at 1241.40. The strike last trading price was 119.65, which was 6.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov PAYTM was trading at 1260.70. The strike last trading price was 119.65, which was 6.7 higher than the previous day. The implied volatity was 27.89, the open interest changed by 0 which decreased total open position to 1

On 21 Nov PAYTM was trading at 1265.80. The strike last trading price was 112.95, which was -38.4 lower than the previous day. The implied volatity was 27.83, the open interest changed by 0 which decreased total open position to 0

On 20 Nov PAYTM was trading at 1283.90. The strike last trading price was 151.35, 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 19 Nov PAYTM was trading at 1282.60. The strike last trading price was 151.35, 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 151.35, 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 151.35, 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 151.35, 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 151.35, 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 151.35, 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 151.35, 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 151.35, 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 151.35, 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 151.35, 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