PAYTM

One 97 Communications Ltd

1303.2 -6.60 (-0.50%)

L: 1300 H: 1321

Back to Option Chain

Historical option data for PAYTM
01 Nov 2025 08:16 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 25-NOV-2025 1300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

1 Nov	1303.20	56.65 ₹ 41,071.25	-3.3 -2392.50	-	842 6,10,450	24 17,400	1,078 7,81,550
27 Oct	1306.20	65.3 ₹ 47,342.5	8.3 6017.50	-	1,420 10,29,500	332 2,40,700	1,091 7,90,975
26 Oct	1287.00	57.15 ₹ 41,433.75	-1.55 -1123.75	-	579 4,19,775	175 1,26,875	759 5,50,275
25 Oct	1287.00	57.15 ₹ 41,433.75	-1.55 -1123.75	-	579 4,19,775	175 1,26,875	759 5,50,275
18 Oct	1285.30	56.2 ₹ 40,745	2.5 1812.50	-	198 1,43,550	47 34,075	260 1,88,500
15 Oct	1244.80	45 ₹ 32,625	-5.4 -3915.00	-	44 31,900	24 17,400	47 34,075

For One 97 Communications Ltd - strike price 1300 expiring on 25NOV2025

Delta for 1300 CE is -

Historical price for 1300 CE is as follows

On 1 Nov PAYTM was trading at 1303.20. The strike last trading price was 56.65, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 1078

On 27 Oct PAYTM was trading at 1306.20. The strike last trading price was 65.3, which was 8.3 higher than the previous day. The implied volatity was -, the open interest changed by 332 which increased total open position to 1091

On 26 Oct PAYTM was trading at 1287.00. The strike last trading price was 57.15, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 759

On 25 Oct PAYTM was trading at 1287.00. The strike last trading price was 57.15, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 759

On 18 Oct PAYTM was trading at 1285.30. The strike last trading price was 56.2, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 260

On 15 Oct PAYTM was trading at 1244.80. The strike last trading price was 45, which was -5.4 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 47

PAYTM 25NOV2025 1300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	1303.20	47 ₹ 34,075	3.3 2392.50	-	426 3,08,850	10 7,250	759 5,50,275
27 Oct	1306.20	52.4 ₹ 37,990	-9.55 -6923.75	-	325 2,35,625	112 81,200	570 4,13,250
26 Oct	1287.00	62 ₹ 44,950	-1.5 -1087.50	-	272 1,97,200	45 32,625	456 3,30,600
25 Oct	1287.00	62 ₹ 44,950	-1.5 -1087.50	-	272 1,97,200	45 32,625	456 3,30,600
18 Oct	1285.30	65 ₹ 47,125	-2 -1450.00	-	75 54,375	57 41,325	244 1,76,900
15 Oct	1244.80	90 ₹ 65,250	-12.15 -8808.75	-	11 7,975	0 0	5 3,625

For One 97 Communications Ltd - strike price 1300 expiring on 25NOV2025

Delta for 1300 PE is -

Historical price for 1300 PE is as follows

On 1 Nov PAYTM was trading at 1303.20. The strike last trading price was 47, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 759

On 27 Oct PAYTM was trading at 1306.20. The strike last trading price was 52.4, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 112 which increased total open position to 570

On 26 Oct PAYTM was trading at 1287.00. The strike last trading price was 62, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 456

On 25 Oct PAYTM was trading at 1287.00. The strike last trading price was 62, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 456

On 18 Oct PAYTM was trading at 1285.30. The strike last trading price was 65, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 57 which increased total open position to 244

On 15 Oct PAYTM was trading at 1244.80. The strike last trading price was 90, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

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