PAYTM 30Sep2025

Add to Watchlist

LIVE

NSE

Sep 26, 14:45

1129.00

-13.30 (-1.16%)

BSE: 543396 | NSE: PAYTM | ISIN: INE982J01020

Open Price	1,137.40
High Price	1,155.90
Low Price	1,124.30
Prev. Close	1,142.30
Spot Price	1,125.20
Open Int PCR	0.58
Prev OI PCR	0.55
Bid Price	1,128.40
Bid Qty	725
Rollover %	60.94%

Average Price	1,141.80
No. of Contracts Traded	10,301
Turnover (Rs. in lakhs)	85,272.19
Market Lot	725
Open Interest	11,484,000
Open Int. Chg	-5,963,850
Open Int. Chg %	-34.18
Offer Price	1,128.90
Offer Qty	725
Rollover Cost	5.60

	CONTRACT	VALUE
	Futures	Options	Futures	Options
Stocks	0	0	0.00	0.00
Index	0	0	0.00	0.00
Total	0	0	0.00	0.00

Option Chain Snapshot

Calls					Strike Price	Puts
LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int	Strike Price	LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int

-	-	-	-	-	720.00	-	-	-	-	-
-	-	-	-	-	800.00	-	-	-	-	-
-	-	-	-	-	840.00	-	-	-	-	-
-	-	-	-	-	880.00	-	-	-	-	-
318.65	-	-	78,300	-	920.00	0.05	-0.10	12,325	73,225	-14,500
-	-	-	-	-	960.00	0.30	-	31,900	163,125	5,075
130.95	-11.45	2,175	36,250	-1,450	1,000.00	0.30	-0.05	46,400	218,950	-13,050
-	-	-	-	-	1,020.00	0.25	-0.15	15,225	52,200	-2,175
105.40	1.15	2,175	1,450	-	1,040.00	0.30	-0.15	56,550	75,400	-725
120.90	-3.85	-	6,525	-	1,060.00	0.45	-0.20	218,225	165,300	21,025
48.10	-14.25	29,000	13,775	-9,425	1,080.00	0.70	-0.40	569,850	268,250	68,150
28.90	-15.70	85,550	25,375	-14,500	1,100.00	2.15	-0.30	2,520,100	743,850	-38,425
14.55	-12.75	561,150	137,025	46,400	1,120.00	8.30	2.70	3,362,550	526,350	90,625
6.30	-8.55	2,581,725	482,125	13,050	1,140.00	18.90	6.20	2,368,575	586,525	-134,125
2.85	-4.90	3,669,950	495,900	47,125	1,160.00	36.10	11.45	863,475	432,825	-197,200
1.35	-2.75	2,900,725	629,300	-167,475	1,180.00	54.25	12.40	314,650	182,700	-44,950
0.90	-1.50	1,995,200	864,925	-204,450	1,200.00	72.90	13.20	239,250	506,775	-109,475
0.75	-0.90	1,245,550	855,500	-282,025	1,220.00	93.15	15.00	42,775	234,175	-17,400
0.65	-0.45	926,550	957,000	-366,850	1,240.00	114.50	17.15	47,125	337,125	-24,650
0.55	-0.40	650,325	1,624,725	-149,350	1,260.00	115.80	-3.25	8,700	308,125	-7,250
0.55	-0.20	221,850	874,350	-37,700	1,280.00	152.40	14.95	7,975	166,750	-6,525
0.50	-0.10	677,875	1,389,100	-144,275	1,300.00	170.25	26.15	15,950	196,475	-17,400
0.40	-0.20	171,825	400,925	-12,325	1,320.00	175.00	53.25	3,625	65,250	-3,625
0.35	-0.15	77,575	296,525	-26,825	1,340.00	155.00	-	-	21,025	-
0.35	-0.10	25,375	211,700	-26,100	1,360.00	215.00	54.35	1,450	36,975	-1,450
0.20	-0.15	9,425	121,075	-6,525	1,380.00	-	-	-	-	-
0.30	-0.05	102,950	648,875	-52,200	1,400.00	223.70	-	-	1,450	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	11,484,000	-5,963,850	-34.18%
Call	10,150,725	-1,394,900	-12.08%
Put	5,362,825	-448,050	-7.71%
Total	26,997,550	-7,806,800	-22.43%

	Current OI	Change	% Chg
Future	17,704,500	5,495,500	45.01%
Call	3,248,000	240,700	8.00%
Put	2,412,075	153,700	6.81%
Total	23,364,575	5,889,900	33.71%

	Current OI	Change	% Chg
Future	216,050	18,125	9.16%
Call	0	0	0.00%
Put	2,900	0	0.00%
Total	218,950	18,125	9.03%

Change in Volumes

	Current Vol	Change	% Chg
Future	7,468,225	-3,991,850	-34.83%
Call	15,936,950	-16,092,825	-50.24%
Put	10,746,675	-14,326,000	-57.14%
Total	34,151,850	-34,410,675	-50.19%

	Current Vol	Change	% Chg
Future	7,144,150	-4,129,600	-36.63%
Call	2,589,700	-1,103,450	-29.88%
Put	1,212,925	-2,043,050	-62.75%
Total	10,946,775	-7,276,100	-39.93%

	Current Vol	Change	% Chg
Future	78,300	-5,800	-6.90%
Call	0	0	0.00%
Put	0	0	0.00%
Total	78,300	-5,800	-6.90%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
One 97 Paytm	50,581,075	6,381,025	792.68%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
PAYTM 30Sep2025 - 1,160.00	2.85	3,669,950
PAYTM 30Sep2025 - 1,180.00	1.35	2,900,725
PAYTM 30Sep2025 - 1,140.00	6.30	2,581,725
PAYTM 30Sep2025 - 1,200.00	0.90	1,995,200
PAYTM 30Sep2025 - 1,220.00	0.75	1,245,550

Most Active Puts

Puts	Price	Volumes
PAYTM 30Sep2025 - 1,120.00	8.30	3,362,550
PAYTM 30Sep2025 - 1,100.00	2.15	2,520,100
PAYTM 30Sep2025 - 1,140.00	18.90	2,368,575
PAYTM 30Sep2025 - 1,160.00	36.10	863,475
PAYTM 30Sep2025 - 1,080.00	0.70	569,850