PAYTM 30Dec2025

Add to Watchlist

LIVE

NSE

Nov 27, 15:24

1300.40

6.80 (0.53%)

BSE: 543396 | NSE: PAYTM | ISIN: INE982J01020

Open Price	1,310.00
High Price	1,315.00
Low Price	1,288.90
Prev. Close	1,293.60
Spot Price	1,293.10
Open Int PCR	0.59
Prev OI PCR	0.73
Bid Price	1,300.40
Bid Qty	5,800
Rollover %	0.87%

Average Price	1,300.93
No. of Contracts Traded	6,669
Turnover (Rs. in lakhs)	62,900.29
Market Lot	725
Open Interest	22,171,225
Open Int. Chg	469,800
Open Int. Chg %	2.16
Offer Price	1,300.90
Offer Qty	725
Rollover Cost	7.60

	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	1.50	-0.40	26,825	126,875	-5,800
-	-	-	-	-	1,120.00	2.90	-0.50	89,175	218,950	2,900
165.00	7.95	12,325	13,775	7,975	1,140.00	3.95	-0.65	176,900	354,525	7,250
147.65	-	-	1,450	-	1,160.00	5.45	-0.95	207,350	140,650	11,600
84.00	-	-	5,075	-	1,180.00	7.95	-47.35	118,175	43,500	43,500
110.80	5.20	31,900	131,950	15,225	1,200.00	10.75	-1.55	746,750	982,375	41,325
96.00	6.45	5,800	34,800	5,075	1,220.00	14.65	-1.60	300,875	123,250	50,025
80.50	4.80	128,325	292,175	-21,750	1,240.00	19.80	-2.45	731,525	369,025	68,875
67.55	5.65	280,575	201,550	-15,225	1,260.00	26.20	-2.55	865,650	276,225	-92,075
55.00	4.55	1,963,300	575,650	176,900	1,280.00	34.05	-2.75	915,675	358,875	13,050
44.35	4.10	6,544,575	1,541,350	710,500	1,300.00	43.15	-3.20	1,434,050	502,425	196,475
35.60	4.15	2,891,300	682,225	318,275	1,320.00	53.85	-3.70	363,950	253,025	92,075
27.95	3.85	1,915,450	398,025	158,775	1,340.00	66.95	-3.40	94,975	108,750	-5,075
21.50	3.20	2,139,475	593,050	102,950	1,360.00	81.90	-3.20	18,850	23,200	5,075
16.50	2.60	872,900	157,325	30,450	1,380.00	100.00	0.25	-	5,075	-
12.10	1.60	2,869,550	683,675	23,200	1,400.00	114.00	-1.00	14,500	17,400	11,600
9.10	1.55	368,300	147,900	23,925	1,420.00	-	-	-	-	-
6.80	1.20	896,100	730,075	174,000	1,440.00	-	-	-	-	-
4.95	0.90	316,100	155,875	36,975	1,460.00	-	-	-	-	-
2.85	0.70	326,250	158,775	95,700	1,500.00	-	-	-	-	-
1.50	-	42,050	54,375	4,350	1,520.00	-	-	-	-	-
1.10	0.30	48,575	91,350	725	1,560.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	22,171,225	469,800	2.16%
Call	6,651,875	1,848,025	38.47%
Put	3,904,125	440,800	12.73%
Total	32,727,225	2,758,625	9.21%

	Current OI	Change	% Chg
Future	187,050	48,575	35.08%
Call	42,050	4,350	11.54%
Put	70,325	-1,450	-2.02%
Total	299,425	51,475	20.76%

	Current OI	Change	% Chg
Future	7,250	5,800	400.00%
Call	0	0	0.00%
Put	0	0	0.00%
Total	7,250	5,800	400.00%

Change in Volumes

	Current Vol	Change	% Chg
Future	4,835,025	-601,025	-11.06%
Call	21,652,850	12,253,225	130.36%
Put	6,105,225	1,398,525	29.71%
Total	32,593,100	13,050,725	66.78%

	Current Vol	Change	% Chg
Future	194,300	26,825	16.02%
Call	38,425	2,900	8.16%
Put	29,000	-26,825	-48.05%
Total	261,725	2,900	1.12%

	Current Vol	Change	% Chg
Future	7,250	5,075	233.33%
Call	0	0	0.00%
Put	0	0	0.00%
Total	7,250	5,075	233.33%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
One 97 Paytm	33,033,900	9,571,450	345.13%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
PAYTM 30Dec2025 - 1,300.00	44.35	6,544,575
PAYTM 30Dec2025 - 1,320.00	35.60	2,891,300
PAYTM 30Dec2025 - 1,400.00	12.10	2,869,550
PAYTM 30Dec2025 - 1,360.00	21.50	2,139,475
PAYTM 30Dec2025 - 1,280.00	55.00	1,963,300

Most Active Puts

Puts	Price	Volumes
PAYTM 30Dec2025 - 1,300.00	43.15	1,434,050
PAYTM 30Dec2025 - 1,280.00	34.05	915,675
PAYTM 30Dec2025 - 1,260.00	26.20	865,650
PAYTM 30Dec2025 - 1,200.00	10.75	746,750
PAYTM 30Dec2025 - 1,240.00	19.80	731,525