PAYTM

One 97 Communications Ltd

1336 +49.90 (3.88%)

L: 1285 H: 1345

Back to Option Chain

Historical option data for PAYTM
21 Dec 2025 04:15 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: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1336.00	80 ₹ 58,000	27.3 19792.50	-	133 96,425	-6 -4,350	72 52,200
20 Dec	1336.00	80 ₹ 58,000	27.3 19792.50	-	133 96,425	-6 -4,350	72 52,200

14 Dec	1304.70	65 ₹ 47,125	7.1 5147.50	-	15 10,875	5 3,625	40 29,000
13 Dec	1304.70	65 ₹ 47,125	7.1 5147.50	-	15 10,875	5 3,625	40 29,000
7 Dec	1344.60	96.65 ₹ 70,071.25	0 0.00	-	1 725	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
30 Nov	1320.60	97.45 ₹ 70,651.25	22.15 16058.75	-	25 18,125	3 2,175	15 10,875
29 Nov	1320.60	97.45 ₹ 70,651.25	22.15 16058.75	-	25 18,125	3 2,175	15 10,875

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

Delta for 1300 CE is -

Historical price for 1300 CE is as follows

On 21 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 -, the open interest changed by -6 which decreased total open position to 72

On 20 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 -, the open interest changed by -6 which decreased total open position to 72

On 14 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 -, the open interest changed by 5 which increased total open position to 40

On 13 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 -, the open interest changed by 5 which increased total open position to 40

On 7 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 -, 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 30 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 -, the open interest changed by 3 which increased total open position to 15

On 29 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 -, the open interest changed by 3 which increased total open position to 15

PAYTM 27JAN2026 1300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1336.00	32.7 ₹ 23,707.5	-22.35 -16203.75	-	41 29,725	25 18,125	36 26,100
20 Dec	1336.00	32.7 ₹ 23,707.5	-22.35 -16203.75	-	41 29,725	25 18,125	36 26,100
14 Dec	1304.70	135.1 ₹ 97,947.5	0 0.00	-	0 0	0 0	0 0
13 Dec	1304.70	135.1 ₹ 97,947.5	0 0.00	-	0 0	0 0	0 0
7 Dec	1344.60	135.1 ₹ 97,947.5	0 0.00	-	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
30 Nov	1320.60	135.1 ₹ 97,947.5	0 0.00	-	0 0	0 0	0 0
29 Nov	1320.60	135.1 ₹ 97,947.5	0 0.00	-	0 0	0 0	0 0

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

Delta for 1300 PE is -

Historical price for 1300 PE is as follows

On 21 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 -, the open interest changed by 25 which increased total open position to 36

On 20 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 -, the open interest changed by 25 which increased total open position to 36

On 14 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 -, the open interest changed by 0 which decreased total open position to 0

On 13 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 -, the open interest changed by 0 which decreased total open position to 0

On 7 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 -, 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 30 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 -, the open interest changed by 0 which decreased total open position to 0

On 29 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 -, 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