PAYTM 30Dec2025

Add to Watchlist

LIVE

NSE

Nov 28, 15:15

1329.50

29.10 (2.24%)

BSE: 543396 | NSE: PAYTM | ISIN: INE982J01020

Open Price	1,312.10
High Price	1,346.80
Low Price	1,312.10
Prev. Close	1,300.40
Spot Price	1,320.60
Open Int PCR	0.63
Prev OI PCR	0.59
Bid Price	1,328.60
Bid Qty	725
Rollover %	0.89%

Average Price	1,334.86
No. of Contracts Traded	12,074
Turnover (Rs. in lakhs)	116,848.97
Market Lot	725
Open Interest	21,441,150
Open Int. Chg	-730,075
Open Int. Chg %	-3.29
Offer Price	1,329.00
Offer Qty	725
Rollover Cost	6.60

	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

-	-	-	-	-	960.00	-	-	-	-	-
-	-	-	-	-	1,040.00	-	-	-	-	-
198.05	-	-	1,450	-	1,080.00	0.90	-0.60	33,350	113,100	-13,775
-	-	-	-	-	1,120.00	1.55	-1.30	188,500	121,075	-97,875
201.75	35.90	4,350	17,400	3,625	1,140.00	2.15	-1.80	168,200	333,500	-21,025
147.65	-	-	1,450	-	1,160.00	3.10	-2.45	239,250	97,150	-43,500
84.00	-	-	5,075	-	1,180.00	4.30	-3.50	274,050	129,050	85,550
142.00	31.20	37,700	115,275	-16,675	1,200.00	6.25	-4.65	970,050	1,066,475	84,100
121.60	25.95	40,600	12,325	-22,475	1,220.00	8.40	-6.25	529,975	197,200	73,950
99.85	19.15	202,275	234,175	-58,000	1,240.00	12.05	-7.75	991,075	366,850	-2,175
85.00	18.05	237,075	110,200	-91,350	1,260.00	16.20	-10.10	1,245,550	337,850	61,625
73.00	17.85	1,199,150	265,350	-310,300	1,280.00	21.95	-12.10	1,415,200	401,650	42,775
59.45	15.00	4,531,250	876,525	-664,825	1,300.00	29.00	-14.20	2,757,175	652,500	150,075
48.30	13.05	6,729,450	592,325	-89,900	1,320.00	37.90	-15.95	2,288,825	279,125	26,100
38.45	10.95	8,536,150	864,200	466,175	1,340.00	47.85	-18.60	1,880,650	316,825	208,075
30.70	9.50	3,578,600	662,650	69,600	1,360.00	60.00	-19.80	306,675	125,425	102,225
23.70	7.65	1,845,125	259,550	102,225	1,380.00	68.35	-31.40	5,075	9,425	4,350
18.05	6.00	7,187,650	1,143,325	459,650	1,400.00	86.00	-28.00	37,700	33,350	15,950
13.10	4.15	1,054,875	189,950	42,050	1,420.00	-	-	-	-	-
10.20	3.85	1,724,775	846,075	116,000	1,440.00	-	-	-	-	-
7.25	2.40	1,112,875	365,400	209,525	1,460.00	-	-	-	-	-
5.55	-29.20	475,600	249,400	249,400	1,480.00	-	-	-	-	-
4.00	1.30	1,176,675	336,400	177,625	1,500.00	-	-	-	-	-
3.05	1.15	230,550	79,750	25,375	1,520.00	-	-	-	-	-
1.50	0.40	147,175	139,925	48,575	1,560.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	21,441,150	-730,075	-3.29%
Call	7,368,175	716,300	10.77%
Put	4,580,550	676,425	17.33%
Total	33,389,875	662,650	2.02%

	Current OI	Change	% Chg
Future	173,275	-13,775	-7.36%
Call	60,175	18,125	43.10%
Put	70,325	0	0.00%
Total	303,775	4,350	1.45%

	Current OI	Change	% Chg
Future	19,575	12,325	170.00%
Call	0	0	0.00%
Put	0	0	0.00%
Total	19,575	12,325	170.00%

Change in Volumes

	Current Vol	Change	% Chg
Future	8,753,650	3,918,625	81.05%
Call	40,051,900	18,399,050	84.97%
Put	13,331,300	7,226,075	118.36%
Total	62,136,850	29,543,750	90.64%

	Current Vol	Change	% Chg
Future	274,775	80,475	41.42%
Call	68,875	30,450	79.25%
Put	30,450	1,450	5.00%
Total	374,100	112,375	42.94%

	Current Vol	Change	% Chg
Future	38,425	31,175	430.00%
Call	0	0	0.00%
Put	0	0	0.00%
Total	38,425	31,175	430.00%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
One 97 Paytm	33,713,225	9,571,450	352.23%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
PAYTM 30Dec2025 - 1,340.00	38.45	8,536,150
PAYTM 30Dec2025 - 1,400.00	18.05	7,187,650
PAYTM 30Dec2025 - 1,320.00	48.30	6,729,450
PAYTM 30Dec2025 - 1,300.00	59.45	4,531,250
PAYTM 30Dec2025 - 1,360.00	30.70	3,578,600

Most Active Puts

Puts	Price	Volumes
PAYTM 30Dec2025 - 1,300.00	29.00	2,757,175
PAYTM 30Dec2025 - 1,320.00	37.90	2,288,825
PAYTM 30Dec2025 - 1,340.00	47.85	1,880,650
PAYTM 30Dec2025 - 1,280.00	21.95	1,415,200
PAYTM 30Dec2025 - 1,260.00	16.20	1,245,550