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 1440 CE
Delta: 0.09 Vega: 0.47 Theta: -0.43 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1304.70	3.6 ₹ 2,610	0.9 652.50	30.68	264 1,91,400	-49 -35,525	593 4,29,925
11 Dec	1280.50	2.65 ₹ 1,921.25	-0.15 -108.75	31.72	158 1,14,550	-23 -16,675	658 4,77,050
10 Dec	1268.30	2.75 ₹ 1,993.75	-2.65 -1921.25	34.02	848 6,14,800	-101 -73,225	681 4,93,725
9 Dec	1316.70	5.1 ₹ 3,697.5	-0.95 -688.75	28.61	1,206 8,74,350	-444 -3,21,900	780 5,65,500
8 Dec	1321.00	5.75 ₹ 4,168.75	-2.75 -1993.75	28.12	920 6,67,000	-144 -1,04,400	1,272 9,22,200
5 Dec	1344.60	8.85 ₹ 6,416.25	1 725.00	24.60	1,636 11,86,100	-77 -55,825	1,420 10,29,500
4 Dec	1328.60	7.7 ₹ 5,582.5	-3 -2175.00	26.60	805 5,83,625	37 26,825	1,497 10,85,325
3 Dec	1338.90	10.6 ₹ 7,685	-6.65 -4821.25	27.20	1,412 10,23,700	72 52,200	1,465 10,62,125
2 Dec	1364.20	16.85 ₹ 12,216.25	-1.9 -1377.50	26.69	1,779 12,89,775	46 33,350	1,395 10,11,375
1 Dec	1367.80	19 ₹ 13,775	8.75 6343.75	27.10	3,229 23,41,025	185 1,34,125	1,352 9,80,200
28 Nov	1320.60	10.55 ₹ 7,648.75	4.2 3045.00	28.01	2,511 18,20,475	160 1,16,000	1,167 8,46,075
27 Nov	1293.10	6.7 ₹ 4,857.5	1.1 797.50	27.88	1,272 9,22,200	220 1,59,500	987 7,15,575
26 Nov	1286.50	5.85 ₹ 4,241.25	2.5 1812.50	27.12	523 3,79,175	40 29,000	767 5,56,075
25 Nov	1241.40	3.25 ₹ 2,356.25	-3.4 -2465.00	29.12	487 3,53,075	-27 -19,575	727 5,27,075
24 Nov	1260.70	6.45 ₹ 4,676.25	-1.45 -1051.25	31.57	537 3,89,325	314 2,27,650	754 5,46,650
21 Nov	1265.80	8.3 ₹ 6,017.5	-2.1 -1522.50	31.10	188 1,36,300	17 12,325	439 3,18,275
20 Nov	1283.90	10.45 ₹ 7,576.25	-30.45 -22076.25	30.14	655 4,74,875	422 3,05,950	422 3,05,950
19 Nov	1282.60	40.9 ₹ 29,652.5	0 0.00	8.19	0 0	0 0	0 0
18 Nov	1295.50	40.9 ₹ 29,652.5	0 0.00	7.54	0 0	0 0	0 0
28 Oct	1309.70	40.9 ₹ 29,652.5	0 0.00	5.12	0 0	0 0	0 0
27 Oct	1306.20	40.9 ₹ 29,652.5	0 0.00	5.27	0 0	0 0	0 0

24 Oct	1287.00	40.9 ₹ 29,652.5	0 0.00	-	0 0	0 0	0 0
23 Oct	1284.10	40.9 ₹ 29,652.5	0 0.00	-	0 0	0 0	0 0
21 Oct	1308.20	40.9 ₹ 29,652.5	0 0.00	4.66	0 0	0 0	0 0
20 Oct	1305.50	40.9 ₹ 29,652.5	0 0.00	4.33	0 0	0 0	0 0
17 Oct	1285.30	40.9 ₹ 29,652.5	0 0.00	-	0 0	0 0	0 0
16 Oct	1274.00	40.9 ₹ 29,652.5	0 0.00	-	0 0	0 0	0 0
15 Oct	1277.30	40.9 ₹ 29,652.5	0 0.00	-	0 0	0 0	0 0
14 Oct	1244.80	40.9 ₹ 29,652.5	0 0.00	-	0 0	0 0	0 0
9 Oct	1246.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For One 97 Communications Ltd - strike price 1440 expiring on 30DEC2025

Delta for 1440 CE is 0.09

Historical price for 1440 CE is as follows

On 12 Dec PAYTM was trading at 1304.70. The strike last trading price was 3.6, which was 0.9 higher than the previous day. The implied volatity was 30.68, the open interest changed by -49 which decreased total open position to 593

On 11 Dec PAYTM was trading at 1280.50. The strike last trading price was 2.65, which was -0.15 lower than the previous day. The implied volatity was 31.72, the open interest changed by -23 which decreased total open position to 658

On 10 Dec PAYTM was trading at 1268.30. The strike last trading price was 2.75, which was -2.65 lower than the previous day. The implied volatity was 34.02, the open interest changed by -101 which decreased total open position to 681

On 9 Dec PAYTM was trading at 1316.70. The strike last trading price was 5.1, which was -0.95 lower than the previous day. The implied volatity was 28.61, the open interest changed by -444 which decreased total open position to 780

On 8 Dec PAYTM was trading at 1321.00. The strike last trading price was 5.75, which was -2.75 lower than the previous day. The implied volatity was 28.12, the open interest changed by -144 which decreased total open position to 1272

On 5 Dec PAYTM was trading at 1344.60. The strike last trading price was 8.85, which was 1 higher than the previous day. The implied volatity was 24.60, the open interest changed by -77 which decreased total open position to 1420

On 4 Dec PAYTM was trading at 1328.60. The strike last trading price was 7.7, which was -3 lower than the previous day. The implied volatity was 26.60, the open interest changed by 37 which increased total open position to 1497

On 3 Dec PAYTM was trading at 1338.90. The strike last trading price was 10.6, which was -6.65 lower than the previous day. The implied volatity was 27.20, the open interest changed by 72 which increased total open position to 1465

On 2 Dec PAYTM was trading at 1364.20. The strike last trading price was 16.85, which was -1.9 lower than the previous day. The implied volatity was 26.69, the open interest changed by 46 which increased total open position to 1395

On 1 Dec PAYTM was trading at 1367.80. The strike last trading price was 19, which was 8.75 higher than the previous day. The implied volatity was 27.10, the open interest changed by 185 which increased total open position to 1352

On 28 Nov PAYTM was trading at 1320.60. The strike last trading price was 10.55, which was 4.2 higher than the previous day. The implied volatity was 28.01, the open interest changed by 160 which increased total open position to 1167

On 27 Nov PAYTM was trading at 1293.10. The strike last trading price was 6.7, which was 1.1 higher than the previous day. The implied volatity was 27.88, the open interest changed by 220 which increased total open position to 987

On 26 Nov PAYTM was trading at 1286.50. The strike last trading price was 5.85, which was 2.5 higher than the previous day. The implied volatity was 27.12, the open interest changed by 40 which increased total open position to 767

On 25 Nov PAYTM was trading at 1241.40. The strike last trading price was 3.25, which was -3.4 lower than the previous day. The implied volatity was 29.12, the open interest changed by -27 which decreased total open position to 727

On 24 Nov PAYTM was trading at 1260.70. The strike last trading price was 6.45, which was -1.45 lower than the previous day. The implied volatity was 31.57, the open interest changed by 314 which increased total open position to 754

On 21 Nov PAYTM was trading at 1265.80. The strike last trading price was 8.3, which was -2.1 lower than the previous day. The implied volatity was 31.10, the open interest changed by 17 which increased total open position to 439

On 20 Nov PAYTM was trading at 1283.90. The strike last trading price was 10.45, which was -30.45 lower than the previous day. The implied volatity was 30.14, the open interest changed by 422 which increased total open position to 422

On 19 Nov PAYTM was trading at 1282.60. The strike last trading price was 40.9, which was 0 lower than the previous day. The implied volatity was 8.19, 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 40.9, which was 0 lower than the previous day. The implied volatity was 7.54, the open interest changed by 0 which decreased total open position to 0

On 28 Oct PAYTM was trading at 1309.70. The strike last trading price was 40.9, which was 0 lower than the previous day. The implied volatity was 5.12, the open interest changed by 0 which decreased total open position to 0

On 27 Oct PAYTM was trading at 1306.20. The strike last trading price was 40.9, which was 0 lower than the previous day. The implied volatity was 5.27, the open interest changed by 0 which decreased total open position to 0

On 24 Oct PAYTM was trading at 1287.00. The strike last trading price was 40.9, 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 23 Oct PAYTM was trading at 1284.10. The strike last trading price was 40.9, 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 21 Oct PAYTM was trading at 1308.20. The strike last trading price was 40.9, which was 0 lower than the previous day. The implied volatity was 4.66, the open interest changed by 0 which decreased total open position to 0

On 20 Oct PAYTM was trading at 1305.50. The strike last trading price was 40.9, which was 0 lower than the previous day. The implied volatity was 4.33, the open interest changed by 0 which decreased total open position to 0

On 17 Oct PAYTM was trading at 1285.30. The strike last trading price was 40.9, 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 16 Oct PAYTM was trading at 1274.00. The strike last trading price was 40.9, 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 15 Oct PAYTM was trading at 1277.30. The strike last trading price was 40.9, 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 Oct PAYTM was trading at 1244.80. The strike last trading price was 40.9, 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 Oct PAYTM was trading at 1246.30. The strike last trading price was 0, 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 1440 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1304.70	119 ₹ 86,275	16 11600.00	-	0 0	0 0	6 4,350
11 Dec	1280.50	119 ₹ 86,275	16 11600.00	-	0 0	0 0	6 4,350
10 Dec	1268.30	119 ₹ 86,275	16 11600.00	-	0 0	0 0	6 4,350
9 Dec	1316.70	119 ₹ 86,275	16 11600.00	-	0 0	0 0	0 0
8 Dec	1321.00	119 ₹ 86,275	16 11600.00	-	0 0	0 0	6 4,350
5 Dec	1344.60	119 ₹ 86,275	16 11600.00	-	0 0	0 0	0 0
4 Dec	1328.60	119 ₹ 86,275	16 11600.00	37.07	2 1,450	0 0	6 4,350
3 Dec	1338.90	103 ₹ 74,675	15.95 11563.75	29.13	7 5,075	2 1,450	8 5,800
2 Dec	1364.20	87.05 ₹ 63,111.25	-248.2 -179945.00	31.42	14 10,150	6 4,350	6 4,350
1 Dec	1367.80	335.25 ₹ 2,43,056.25	0 0.00	-	0 0	0 0	0 0
28 Nov	1320.60	335.25 ₹ 2,43,056.25	0 0.00	-	0 0	0 0	0 0
27 Nov	1293.10	335.25 ₹ 2,43,056.25	0 0.00	-	0 0	0 0	0 0
26 Nov	1286.50	335.25 ₹ 2,43,056.25	0 0.00	-	0 0	0 0	0 0
25 Nov	1241.40	335.25 ₹ 2,43,056.25	0 0.00	-	0 0	0 0	0 0
24 Nov	1260.70	335.25 ₹ 2,43,056.25	0 0.00	-	0 0	0 0	0 0
21 Nov	1265.80	335.25 ₹ 2,43,056.25	0 0.00	-	0 0	0 0	0 0
20 Nov	1283.90	335.25 ₹ 2,43,056.25	0 0.00	-	0 0	0 0	0 0
19 Nov	1282.60	335.25 ₹ 2,43,056.25	0 0.00	-	0 0	0 0	0 0
18 Nov	1295.50	335.25 ₹ 2,43,056.25	0 0.00	-	0 0	0 0	0 0
28 Oct	1309.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	1306.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	1287.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	1284.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	1308.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	1305.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	1285.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	1274.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	1277.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1244.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1246.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For One 97 Communications Ltd - strike price 1440 expiring on 30DEC2025

Delta for 1440 PE is -

Historical price for 1440 PE is as follows

On 12 Dec PAYTM was trading at 1304.70. The strike last trading price was 119, which was 16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Dec PAYTM was trading at 1280.50. The strike last trading price was 119, which was 16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 10 Dec PAYTM was trading at 1268.30. The strike last trading price was 119, which was 16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 9 Dec PAYTM was trading at 1316.70. The strike last trading price was 119, which was 16 higher 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 119, which was 16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec PAYTM was trading at 1344.60. The strike last trading price was 119, which was 16 higher than the previous day. The implied volatity was -, 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 119, which was 16 higher than the previous day. The implied volatity was 37.07, the open interest changed by 0 which decreased total open position to 6

On 3 Dec PAYTM was trading at 1338.90. The strike last trading price was 103, which was 15.95 higher than the previous day. The implied volatity was 29.13, the open interest changed by 2 which increased total open position to 8

On 2 Dec PAYTM was trading at 1364.20. The strike last trading price was 87.05, which was -248.2 lower than the previous day. The implied volatity was 31.42, the open interest changed by 6 which increased total open position to 6

On 1 Dec PAYTM was trading at 1367.80. The strike last trading price was 335.25, 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 28 Nov PAYTM was trading at 1320.60. The strike last trading price was 335.25, 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 27 Nov PAYTM was trading at 1293.10. The strike last trading price was 335.25, 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 26 Nov PAYTM was trading at 1286.50. The strike last trading price was 335.25, 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 25 Nov PAYTM was trading at 1241.40. The strike last trading price was 335.25, 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 24 Nov PAYTM was trading at 1260.70. The strike last trading price was 335.25, 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 21 Nov PAYTM was trading at 1265.80. The strike last trading price was 335.25, 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 20 Nov PAYTM was trading at 1283.90. The strike last trading price was 335.25, 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 19 Nov PAYTM was trading at 1282.60. The strike last trading price was 335.25, 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 18 Nov PAYTM was trading at 1295.50. The strike last trading price was 335.25, 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 28 Oct PAYTM was trading at 1309.70. The strike last trading price was 0, 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 27 Oct PAYTM was trading at 1306.20. The strike last trading price was 0, 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 Oct PAYTM was trading at 1287.00. The strike last trading price was 0, 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 23 Oct PAYTM was trading at 1284.10. The strike last trading price was 0, 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 21 Oct PAYTM was trading at 1308.20. The strike last trading price was 0, 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 20 Oct PAYTM was trading at 1305.50. The strike last trading price was 0, 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 Oct PAYTM was trading at 1285.30. The strike last trading price was 0, 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 16 Oct PAYTM was trading at 1274.00. The strike last trading price was 0, 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 15 Oct PAYTM was trading at 1277.30. The strike last trading price was 0, 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 Oct PAYTM was trading at 1244.80. The strike last trading price was 0, 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