PATANJALI
Patanjali Foods Limited
Historical option data for PATANJALI
13 Jun 2025 04:13 PM IST
| PATANJALI 26JUN2025 1780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.13
Vega: 0.66
Theta: -0.73
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Jun | 1673.00 | 5.25 | -1.75 | 26.65 | 78 | 1 | 736 | |||
| 12 Jun | 1680.00 | 6.9 | -1.55 | 28.06 | 205 | 17 | 735 | |||
| 11 Jun | 1674.70 | 8.2 | -2.85 | 27.84 | 230 | 67 | 713 | |||
| 10 Jun | 1690.00 | 10.85 | -2.95 | 27.11 | 121 | 55 | 646 | |||
| 9 Jun | 1700.70 | 13.75 | -4.15 | 27.02 | 56 | 9 | 591 | |||
| 6 Jun | 1710.50 | 16.8 | 5.15 | 25.41 | 314 | 58 | 582 | |||
| 5 Jun | 1681.60 | 11 | -4.1 | 26.06 | 199 | 112 | 525 | |||
| 4 Jun | 1680.20 | 14.5 | -4.1 | 28.58 | 584 | 305 | 413 | |||
| 3 Jun | 1688.70 | 18.15 | -7.15 | 28.13 | 95 | 9 | 108 | |||
| 2 Jun | 1697.20 | 24.6 | 1.9 | 29.83 | 193 | 4 | 98 | |||
| 30 May | 1671.30 | 23.75 | -23.3 | 30.29 | 263 | 55 | 91 | |||
| 29 May | 1757.10 | 44.15 | -5.15 | 28.41 | 38 | 19 | 37 | |||
| 28 May | 1747.00 | 49.3 | -2.45 | 31.62 | 12 | 3 | 15 | |||
| 27 May | 1740.30 | 51.75 | 0.75 | 32.68 | 7 | 3 | 11 | |||
| 26 May | 1739.90 | 51 | 8.15 | 31.45 | 15 | 3 | 8 | |||
| 23 May | 1700.80 | 42.85 | -5.4 | 33.63 | 3 | 1 | 4 | |||
| 22 May | 1711.30 | 48.25 | -16.8 | 34.07 | 2 | 0 | 2 | |||
| 21 May | 1725.00 | 65.05 | 12.05 | 37.66 | 1 | 0 | 1 | |||
| 20 May | 1706.80 | 53 | -200.25 | 35.77 | 1 | 0 | 0 | |||
| 19 May | 1732.10 | 253.25 | 0 | 1.59 | 0 | 0 | 0 | |||
| 16 May | 1785.00 | 253.25 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 May | 1783.30 | 253.25 | 0 | - | 0 | 0 | 0 | |||
| 13 May | 1819.10 | 253.25 | 0 | - | 0 | 0 | 0 | |||
| 12 May | 1818.90 | 253.25 | 0 | - | 0 | 0 | 0 | |||
| 9 May | 1759.90 | 253.25 | 0 | - | 0 | 0 | 0 | |||
| 8 May | 1799.00 | 253.25 | 0 | - | 0 | 0 | 0 | |||
| 7 May | 1833.10 | 253.25 | 0 | - | 0 | 0 | 0 | |||
| 6 May | 1850.70 | 253.25 | 0 | - | 0 | 0 | 0 | |||
| 5 May | 1873.30 | 253.25 | 0 | - | 0 | 0 | 0 | |||
For Patanjali Foods Limited - strike price 1780 expiring on 26JUN2025
Delta for 1780 CE is 0.13
Historical price for 1780 CE is as follows
On 13 Jun PATANJALI was trading at 1673.00. The strike last trading price was 5.25, which was -1.75 lower than the previous day. The implied volatity was 26.65, the open interest changed by 1 which increased total open position to 736
On 12 Jun PATANJALI was trading at 1680.00. The strike last trading price was 6.9, which was -1.55 lower than the previous day. The implied volatity was 28.06, the open interest changed by 17 which increased total open position to 735
On 11 Jun PATANJALI was trading at 1674.70. The strike last trading price was 8.2, which was -2.85 lower than the previous day. The implied volatity was 27.84, the open interest changed by 67 which increased total open position to 713
On 10 Jun PATANJALI was trading at 1690.00. The strike last trading price was 10.85, which was -2.95 lower than the previous day. The implied volatity was 27.11, the open interest changed by 55 which increased total open position to 646
On 9 Jun PATANJALI was trading at 1700.70. The strike last trading price was 13.75, which was -4.15 lower than the previous day. The implied volatity was 27.02, the open interest changed by 9 which increased total open position to 591
On 6 Jun PATANJALI was trading at 1710.50. The strike last trading price was 16.8, which was 5.15 higher than the previous day. The implied volatity was 25.41, the open interest changed by 58 which increased total open position to 582
On 5 Jun PATANJALI was trading at 1681.60. The strike last trading price was 11, which was -4.1 lower than the previous day. The implied volatity was 26.06, the open interest changed by 112 which increased total open position to 525
On 4 Jun PATANJALI was trading at 1680.20. The strike last trading price was 14.5, which was -4.1 lower than the previous day. The implied volatity was 28.58, the open interest changed by 305 which increased total open position to 413
On 3 Jun PATANJALI was trading at 1688.70. The strike last trading price was 18.15, which was -7.15 lower than the previous day. The implied volatity was 28.13, the open interest changed by 9 which increased total open position to 108
On 2 Jun PATANJALI was trading at 1697.20. The strike last trading price was 24.6, which was 1.9 higher than the previous day. The implied volatity was 29.83, the open interest changed by 4 which increased total open position to 98
On 30 May PATANJALI was trading at 1671.30. The strike last trading price was 23.75, which was -23.3 lower than the previous day. The implied volatity was 30.29, the open interest changed by 55 which increased total open position to 91
On 29 May PATANJALI was trading at 1757.10. The strike last trading price was 44.15, which was -5.15 lower than the previous day. The implied volatity was 28.41, the open interest changed by 19 which increased total open position to 37
On 28 May PATANJALI was trading at 1747.00. The strike last trading price was 49.3, which was -2.45 lower than the previous day. The implied volatity was 31.62, the open interest changed by 3 which increased total open position to 15
On 27 May PATANJALI was trading at 1740.30. The strike last trading price was 51.75, which was 0.75 higher than the previous day. The implied volatity was 32.68, the open interest changed by 3 which increased total open position to 11
On 26 May PATANJALI was trading at 1739.90. The strike last trading price was 51, which was 8.15 higher than the previous day. The implied volatity was 31.45, the open interest changed by 3 which increased total open position to 8
On 23 May PATANJALI was trading at 1700.80. The strike last trading price was 42.85, which was -5.4 lower than the previous day. The implied volatity was 33.63, the open interest changed by 1 which increased total open position to 4
On 22 May PATANJALI was trading at 1711.30. The strike last trading price was 48.25, which was -16.8 lower than the previous day. The implied volatity was 34.07, the open interest changed by 0 which decreased total open position to 2
On 21 May PATANJALI was trading at 1725.00. The strike last trading price was 65.05, which was 12.05 higher than the previous day. The implied volatity was 37.66, the open interest changed by 0 which decreased total open position to 1
On 20 May PATANJALI was trading at 1706.80. The strike last trading price was 53, which was -200.25 lower than the previous day. The implied volatity was 35.77, the open interest changed by 0 which decreased total open position to 0
On 19 May PATANJALI was trading at 1732.10. The strike last trading price was 253.25, which was 0 lower than the previous day. The implied volatity was 1.59, the open interest changed by 0 which decreased total open position to 0
On 16 May PATANJALI was trading at 1785.00. The strike last trading price was 253.25, 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 14 May PATANJALI was trading at 1783.30. The strike last trading price was 253.25, 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 May PATANJALI was trading at 1819.10. The strike last trading price was 253.25, 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 12 May PATANJALI was trading at 1818.90. The strike last trading price was 253.25, 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 9 May PATANJALI was trading at 1759.90. The strike last trading price was 253.25, 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 8 May PATANJALI was trading at 1799.00. The strike last trading price was 253.25, 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 May PATANJALI was trading at 1833.10. The strike last trading price was 253.25, 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 6 May PATANJALI was trading at 1850.70. The strike last trading price was 253.25, 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 May PATANJALI was trading at 1873.30. The strike last trading price was 253.25, 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
| PATANJALI 26JUN2025 1780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Jun | 1673.00 | 111.8 | 0 | 0.00 | 0 | 5 | 0 |
| 12 Jun | 1680.00 | 111.8 | 3.6 | 32.58 | 10 | 4 | 127 |
| 11 Jun | 1674.70 | 108.25 | 24.3 | 31.56 | 5 | 0 | 123 |
| 10 Jun | 1690.00 | 83.95 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jun | 1700.70 | 83.95 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Jun | 1710.50 | 83.95 | -10.2 | 27.46 | 4 | 0 | 123 |
| 5 Jun | 1681.60 | 93.1 | -1.05 | 0.00 | 0 | 0 | 0 |
| 4 Jun | 1680.20 | 93.1 | -1.05 | 0.00 | 0 | 0 | 0 |
| 3 Jun | 1688.70 | 93.1 | -1.05 | 0.00 | 0 | 4 | 0 |
| 2 Jun | 1697.20 | 93.1 | -34.2 | 27.82 | 14 | 1 | 120 |
| 30 May | 1671.30 | 115.25 | 35.25 | 33.83 | 500 | 113 | 118 |
| 29 May | 1757.10 | 80 | 0 | 0.00 | 0 | 0 | 0 |
| 28 May | 1747.00 | 80 | -6.8 | 33.56 | 1 | 0 | 5 |
| 27 May | 1740.30 | 86.8 | 2.8 | 35.53 | 1 | 0 | 4 |
| 26 May | 1739.90 | 84 | -26 | 33.97 | 3 | 1 | 4 |
| 23 May | 1700.80 | 110 | 1.8 | 34.47 | 1 | 0 | 3 |
| 22 May | 1711.30 | 108.2 | 33.5 | 35.85 | 1 | 0 | 3 |
| 21 May | 1725.00 | 74.7 | 0 | 0.00 | 0 | 0 | 0 |
| 20 May | 1706.80 | 74.7 | 0 | 0.00 | 0 | 0 | 0 |
| 19 May | 1732.10 | 74.7 | 0 | 0.00 | 0 | 2 | 0 |
| 16 May | 1785.00 | 74.7 | -5.3 | 35.63 | 4 | 2 | 3 |
| 14 May | 1783.30 | 44 | 0 | 1.36 | 0 | 0 | 0 |
| 13 May | 1819.10 | 44 | 0 | 2.67 | 0 | 0 | 0 |
| 12 May | 1818.90 | 44 | 0 | 2.69 | 0 | 0 | 0 |
| 9 May | 1759.90 | 44 | 0 | 1.91 | 0 | 0 | 0 |
| 8 May | 1799.00 | 44 | 0 | 1.27 | 0 | 0 | 0 |
| 7 May | 1833.10 | 44 | 0 | 3.23 | 0 | 0 | 0 |
| 6 May | 1850.70 | 0 | 0 | 3.78 | 0 | 0 | 0 |
| 5 May | 1873.30 | 0 | 0 | 4.65 | 0 | 0 | 0 |
For Patanjali Foods Limited - strike price 1780 expiring on 26JUN2025
Delta for 1780 PE is 0.00
Historical price for 1780 PE is as follows
On 13 Jun PATANJALI was trading at 1673.00. The strike last trading price was 111.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 12 Jun PATANJALI was trading at 1680.00. The strike last trading price was 111.8, which was 3.6 higher than the previous day. The implied volatity was 32.58, the open interest changed by 4 which increased total open position to 127
On 11 Jun PATANJALI was trading at 1674.70. The strike last trading price was 108.25, which was 24.3 higher than the previous day. The implied volatity was 31.56, the open interest changed by 0 which decreased total open position to 123
On 10 Jun PATANJALI was trading at 1690.00. The strike last trading price was 83.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Jun PATANJALI was trading at 1700.70. The strike last trading price was 83.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Jun PATANJALI was trading at 1710.50. The strike last trading price was 83.95, which was -10.2 lower than the previous day. The implied volatity was 27.46, the open interest changed by 0 which decreased total open position to 123
On 5 Jun PATANJALI was trading at 1681.60. The strike last trading price was 93.1, which was -1.05 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Jun PATANJALI was trading at 1680.20. The strike last trading price was 93.1, which was -1.05 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Jun PATANJALI was trading at 1688.70. The strike last trading price was 93.1, which was -1.05 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 2 Jun PATANJALI was trading at 1697.20. The strike last trading price was 93.1, which was -34.2 lower than the previous day. The implied volatity was 27.82, the open interest changed by 1 which increased total open position to 120
On 30 May PATANJALI was trading at 1671.30. The strike last trading price was 115.25, which was 35.25 higher than the previous day. The implied volatity was 33.83, the open interest changed by 113 which increased total open position to 118
On 29 May PATANJALI was trading at 1757.10. The strike last trading price was 80, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 May PATANJALI was trading at 1747.00. The strike last trading price was 80, which was -6.8 lower than the previous day. The implied volatity was 33.56, the open interest changed by 0 which decreased total open position to 5
On 27 May PATANJALI was trading at 1740.30. The strike last trading price was 86.8, which was 2.8 higher than the previous day. The implied volatity was 35.53, the open interest changed by 0 which decreased total open position to 4
On 26 May PATANJALI was trading at 1739.90. The strike last trading price was 84, which was -26 lower than the previous day. The implied volatity was 33.97, the open interest changed by 1 which increased total open position to 4
On 23 May PATANJALI was trading at 1700.80. The strike last trading price was 110, which was 1.8 higher than the previous day. The implied volatity was 34.47, the open interest changed by 0 which decreased total open position to 3
On 22 May PATANJALI was trading at 1711.30. The strike last trading price was 108.2, which was 33.5 higher than the previous day. The implied volatity was 35.85, the open interest changed by 0 which decreased total open position to 3
On 21 May PATANJALI was trading at 1725.00. The strike last trading price was 74.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 May PATANJALI was trading at 1706.80. The strike last trading price was 74.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 May PATANJALI was trading at 1732.10. The strike last trading price was 74.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 16 May PATANJALI was trading at 1785.00. The strike last trading price was 74.7, which was -5.3 lower than the previous day. The implied volatity was 35.63, the open interest changed by 2 which increased total open position to 3
On 14 May PATANJALI was trading at 1783.30. The strike last trading price was 44, which was 0 lower than the previous day. The implied volatity was 1.36, the open interest changed by 0 which decreased total open position to 0
On 13 May PATANJALI was trading at 1819.10. The strike last trading price was 44, which was 0 lower than the previous day. The implied volatity was 2.67, the open interest changed by 0 which decreased total open position to 0
On 12 May PATANJALI was trading at 1818.90. The strike last trading price was 44, which was 0 lower than the previous day. The implied volatity was 2.69, the open interest changed by 0 which decreased total open position to 0
On 9 May PATANJALI was trading at 1759.90. The strike last trading price was 44, which was 0 lower than the previous day. The implied volatity was 1.91, the open interest changed by 0 which decreased total open position to 0
On 8 May PATANJALI was trading at 1799.00. The strike last trading price was 44, which was 0 lower than the previous day. The implied volatity was 1.27, the open interest changed by 0 which decreased total open position to 0
On 7 May PATANJALI was trading at 1833.10. The strike last trading price was 44, which was 0 lower than the previous day. The implied volatity was 3.23, the open interest changed by 0 which decreased total open position to 0
On 6 May PATANJALI was trading at 1850.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.78, the open interest changed by 0 which decreased total open position to 0
On 5 May PATANJALI was trading at 1873.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.65, the open interest changed by 0 which decreased total open position to 0
