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 30-DEC-2025 1300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1336.00	43.05 ₹ 31,211.25	22.8 16530.00	-	7,020 50,89,500	-407 -2,95,075	1,153 8,35,925
20 Dec	1336.00	43.05 ₹ 31,211.25	22.8 16530.00	-	7,020 50,89,500	-407 -2,95,075	1,153 8,35,925
14 Dec	1304.70	41 ₹ 29,725	15.15 10983.75	-	3,434 24,89,650	-31 -22,475	1,430 10,36,750
13 Dec	1304.70	41 ₹ 29,725	15.15 10983.75	-	3,434 24,89,650	-31 -22,475	1,430 10,36,750

7 Dec	1344.60	68 ₹ 49,300	9.85 7141.25	-	670 4,85,750	-29 -21,025	813 5,89,425
5 Dec	1344.60	68 ₹ 49,300	9.85 7141.25	22.35	670 4,85,750	-26 -18,850	813 5,89,425
30 Nov	1320.60	59 ₹ 42,775	14.55 10548.75	-	6,393 46,34,925	-917 -6,64,825	1,208 8,75,800
29 Nov	1320.60	59 ₹ 42,775	14.55 10548.75	-	6,393 46,34,925	-917 -6,64,825	1,208 8,75,800
23 Nov	1265.80	41 ₹ 29,725	-9.5 -6887.50	-	1,080 7,83,000	142 1,02,950	878 6,36,550
22 Nov	1265.80	41 ₹ 29,725	-9.5 -6887.50	-	1,080 7,83,000	142 1,02,950	878 6,36,550
16 Nov	1299.20	62 ₹ 44,950	-5 -3625.00	-	40 29,000	19 13,775	95 68,875
15 Nov	1299.20	62 ₹ 44,950	-5 -3625.00	-	40 29,000	19 13,775	95 68,875
14 Nov	1299.20	62 ₹ 44,950	-5 -3625.00	-	40 29,000	18 13,050	95 68,875
13 Nov	1307.50	67 ₹ 48,575	-3.6 -2610.00	-	26 18,850	15 10,875	76 55,100
9 Nov	1346.50	92.95 ₹ 67,388.75	9.95 7213.75	-	21 15,225	8 5,800	28 20,300
8 Nov	1346.50	92.95 ₹ 67,388.75	9.95 7213.75	-	21 15,225	8 5,800	28 20,300
2 Nov	1303.20	129.85 ₹ 94,141.25	0 0.00	-	0 0	0 0	0 0
1 Nov	1303.20	129.85 ₹ 94,141.25	0 0.00	-	0 0	0 0	0 0

For One 97 Communications Ltd - strike price 1300 expiring on 30DEC2025

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 43.05, which was 22.8 higher than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 1153

On 20 Dec PAYTM was trading at 1336.00. The strike last trading price was 43.05, which was 22.8 higher than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 1153

On 14 Dec PAYTM was trading at 1304.70. The strike last trading price was 41, which was 15.15 higher than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 1430

On 13 Dec PAYTM was trading at 1304.70. The strike last trading price was 41, which was 15.15 higher than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 1430

On 7 Dec PAYTM was trading at 1344.60. The strike last trading price was 68, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 813

On 5 Dec PAYTM was trading at 1344.60. The strike last trading price was 68, which was 9.85 higher than the previous day. The implied volatity was 22.35, the open interest changed by -26 which decreased total open position to 813

On 30 Nov PAYTM was trading at 1320.60. The strike last trading price was 59, which was 14.55 higher than the previous day. The implied volatity was -, the open interest changed by -917 which decreased total open position to 1208

On 29 Nov PAYTM was trading at 1320.60. The strike last trading price was 59, which was 14.55 higher than the previous day. The implied volatity was -, the open interest changed by -917 which decreased total open position to 1208

On 23 Nov PAYTM was trading at 1265.80. The strike last trading price was 41, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 142 which increased total open position to 878

On 22 Nov PAYTM was trading at 1265.80. The strike last trading price was 41, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 142 which increased total open position to 878

On 16 Nov PAYTM was trading at 1299.20. The strike last trading price was 62, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 95

On 15 Nov PAYTM was trading at 1299.20. The strike last trading price was 62, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 95

On 14 Nov PAYTM was trading at 1299.20. The strike last trading price was 62, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 95

On 13 Nov PAYTM was trading at 1307.50. The strike last trading price was 67, which was -3.6 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 76

On 9 Nov PAYTM was trading at 1346.50. The strike last trading price was 92.95, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 28

On 8 Nov PAYTM was trading at 1346.50. The strike last trading price was 92.95, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 28

On 2 Nov PAYTM was trading at 1303.20. The strike last trading price was 129.85, 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 1 Nov PAYTM was trading at 1303.20. The strike last trading price was 129.85, 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 1300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1336.00	8.2 ₹ 5,945	-20.8 -15080.00	-	5,137 37,24,325	340 2,46,500	1,297 9,40,325
20 Dec	1336.00	8.2 ₹ 5,945	-20.8 -15080.00	-	5,137 37,24,325	340 2,46,500	1,297 9,40,325
14 Dec	1304.70	21.15 ₹ 15,333.75	-20.7 -15007.50	-	1,550 11,23,750	298 2,16,050	1,140 8,26,500
13 Dec	1304.70	21.15 ₹ 15,333.75	-20.7 -15007.50	-	1,550 11,23,750	298 2,16,050	1,140 8,26,500
7 Dec	1344.60	15 ₹ 10,875	-8.05 -5836.25	-	821 5,95,225	48 34,800	916 6,64,100
5 Dec	1344.60	15 ₹ 10,875	-8.05 -5836.25	26.82	821 5,95,225	48 34,800	916 6,64,100
30 Nov	1320.60	29.35 ₹ 21,278.75	-13.85 -10041.25	-	4,033 29,23,925	207 1,50,075	915 6,63,375
29 Nov	1320.60	29.35 ₹ 21,278.75	-13.85 -10041.25	-	4,033 29,23,925	207 1,50,075	915 6,63,375
23 Nov	1265.80	65 ₹ 47,125	7.1 5147.50	-	126 91,350	7 5,075	276 2,00,100
22 Nov	1265.80	65 ₹ 47,125	7.1 5147.50	-	126 91,350	7 5,075	276 2,00,100
16 Nov	1299.20	62.8 ₹ 45,530	6.85 4966.25	-	15 10,875	6 4,350	104 75,400
15 Nov	1299.20	62.8 ₹ 45,530	6.85 4966.25	-	15 10,875	6 4,350	104 75,400
14 Nov	1299.20	62.8 ₹ 45,530	6.85 4966.25	-	15 10,875	4 2,900	104 75,400
13 Nov	1307.50	55.35 ₹ 40,128.75	-1.65 -1196.25	-	57 41,325	32 23,200	90 65,250
9 Nov	1346.50	49 ₹ 35,525	-13.45 -9751.25	-	18 13,050	10 7,250	28 20,300
8 Nov	1346.50	49 ₹ 35,525	-13.45 -9751.25	-	18 13,050	10 7,250	28 20,300
2 Nov	1303.20	72.75 ₹ 52,743.75	1.5 1087.50	-	4 2,900	2 1,450	5 3,625
1 Nov	1303.20	72.75 ₹ 52,743.75	1.5 1087.50	-	4 2,900	2 1,450	5 3,625

For One 97 Communications Ltd - strike price 1300 expiring on 30DEC2025

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 8.2, which was -20.8 lower than the previous day. The implied volatity was -, the open interest changed by 340 which increased total open position to 1297

On 20 Dec PAYTM was trading at 1336.00. The strike last trading price was 8.2, which was -20.8 lower than the previous day. The implied volatity was -, the open interest changed by 340 which increased total open position to 1297

On 14 Dec PAYTM was trading at 1304.70. The strike last trading price was 21.15, which was -20.7 lower than the previous day. The implied volatity was -, the open interest changed by 298 which increased total open position to 1140

On 13 Dec PAYTM was trading at 1304.70. The strike last trading price was 21.15, which was -20.7 lower than the previous day. The implied volatity was -, the open interest changed by 298 which increased total open position to 1140

On 7 Dec PAYTM was trading at 1344.60. The strike last trading price was 15, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 48 which increased total open position to 916

On 5 Dec PAYTM was trading at 1344.60. The strike last trading price was 15, which was -8.05 lower than the previous day. The implied volatity was 26.82, the open interest changed by 48 which increased total open position to 916

On 30 Nov PAYTM was trading at 1320.60. The strike last trading price was 29.35, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 207 which increased total open position to 915

On 29 Nov PAYTM was trading at 1320.60. The strike last trading price was 29.35, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 207 which increased total open position to 915

On 23 Nov PAYTM was trading at 1265.80. 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 7 which increased total open position to 276

On 22 Nov PAYTM was trading at 1265.80. 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 7 which increased total open position to 276

On 16 Nov PAYTM was trading at 1299.20. The strike last trading price was 62.8, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 104

On 15 Nov PAYTM was trading at 1299.20. The strike last trading price was 62.8, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 104

On 14 Nov PAYTM was trading at 1299.20. The strike last trading price was 62.8, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 104

On 13 Nov PAYTM was trading at 1307.50. The strike last trading price was 55.35, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 90

On 9 Nov PAYTM was trading at 1346.50. The strike last trading price was 49, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 28

On 8 Nov PAYTM was trading at 1346.50. The strike last trading price was 49, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 28

On 2 Nov PAYTM was trading at 1303.20. The strike last trading price was 72.75, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5

On 1 Nov PAYTM was trading at 1303.20. The strike last trading price was 72.75, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased 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