Historical option data for PATANJALI
19 Jun 2026 04:10 PM IST
| PATANJALI 30-Jun-2026 (10d) 425 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 0
Theta: -0.42
Gamma: 0.01745
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 Jun | 421.70 | 7.55 | -0.45 (-5.63%) | 30.61 | 9,310 | 3,044 | 3,780 | |||||||||
| 18 Jun | 424.20 | 7.35 | 1.35 (22.50%) | 27.1 | 2,148 | 171 | 738 | |||||||||
| 17 Jun | 419.00 | 5.65 | -3.35 (-37.22%) | 25.61 | 920 | 201 | 564 | |||||||||
| 16 Jun | 425.55 | 8.75 | -1.25 (-12.50%) | 23.49 | 481 | 49 | 360 | |||||||||
| 15 Jun | 425.70 | 9.55 | -1.45 (-13.18%) | 26.91 | 316 | -71 | 307 | |||||||||
| 12 Jun | 425.55 | 10.65 | 2.65 (33.13%) | 23.9 | 1,155 | 209 | 384 | |||||||||
| 11 Jun | 419.10 | 8.5 | -0.5 (-5.56%) | 24.1 | 231 | 3 | 176 | |||||||||
| 10 Jun | 419.60 | 8.45 | -1.55 (-15.50%) | 27.6 | 316 | -3 | 171 | |||||||||
| 9 Jun | 422.05 | 10.35 | -0.6 (-5.48%) | 27.4 | 101 | -10 | 174 | |||||||||
| 8 Jun | 419.95 | 10.2 | -1.45 (-12.45%) | 30.27 | 442 | 67 | 182 | |||||||||
| 5 Jun | 420.45 | 11.75 | -38.85 (-76.78%) | 27.93 | 457 | 114 | 114 | |||||||||
| 4 Jun | 427.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 441.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jun | 451.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jun | 449.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 May | 456.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 May | 454.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 May | 465.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 May | 468.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 May | 463.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 May | 463.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 467.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 471.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 456.75 | 0 | -50.6 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 459.85 | 0 | -50.6 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 449.95 | 0 | -50.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 446.65 | 0 | -50.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 441.05 | 0 | -50.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 454.10 | 0 | -50.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 461.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 460.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 460.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 457.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 456.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Patanjali Foods Limited - strike price 425 expiring on 30JUN2026
Delta for 425 CE is 0.45
Historical price for 425 CE is as follows
On 19 Jun PATANJALI was trading at 421.70. The strike last trading price was 7.55, which was -0.45 lower than the previous day. The implied volatity was 30.61, the open interest changed by 3044 which increased total open position to 3780
On 18 Jun PATANJALI was trading at 424.20. The strike last trading price was 7.35, which was 1.35 higher than the previous day. The implied volatity was 27.1, the open interest changed by 171 which increased total open position to 738
On 17 Jun PATANJALI was trading at 419.00. The strike last trading price was 5.65, which was -3.35 lower than the previous day. The implied volatity was 25.61, the open interest changed by 201 which increased total open position to 564
On 16 Jun PATANJALI was trading at 425.55. The strike last trading price was 8.75, which was -1.25 lower than the previous day. The implied volatity was 23.49, the open interest changed by 49 which increased total open position to 360
On 15 Jun PATANJALI was trading at 425.70. The strike last trading price was 9.55, which was -1.45 lower than the previous day. The implied volatity was 26.91, the open interest changed by -71 which decreased total open position to 307
On 12 Jun PATANJALI was trading at 425.55. The strike last trading price was 10.65, which was 2.65 higher than the previous day. The implied volatity was 23.9, the open interest changed by 209 which increased total open position to 384
On 11 Jun PATANJALI was trading at 419.10. The strike last trading price was 8.5, which was -0.5 lower than the previous day. The implied volatity was 24.1, the open interest changed by 3 which increased total open position to 176
On 10 Jun PATANJALI was trading at 419.60. The strike last trading price was 8.45, which was -1.55 lower than the previous day. The implied volatity was 27.6, the open interest changed by -3 which decreased total open position to 171
On 9 Jun PATANJALI was trading at 422.05. The strike last trading price was 10.35, which was -0.6 lower than the previous day. The implied volatity was 27.4, the open interest changed by -10 which decreased total open position to 174
On 8 Jun PATANJALI was trading at 419.95. The strike last trading price was 10.2, which was -1.45 lower than the previous day. The implied volatity was 30.27, the open interest changed by 67 which increased total open position to 182
On 5 Jun PATANJALI was trading at 420.45. The strike last trading price was 11.75, which was -38.85 lower than the previous day. The implied volatity was 27.93, the open interest changed by 114 which increased total open position to 114
On 4 Jun PATANJALI was trading at 427.25. The strike last trading price was 0, 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 3 Jun PATANJALI was trading at 441.65. The strike last trading price was 0, 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 2 Jun PATANJALI was trading at 451.55. The strike last trading price was 0, 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 Jun PATANJALI was trading at 449.25. The strike last trading price was 0, 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 29 May PATANJALI was trading at 456.20. The strike last trading price was 0, 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 27 May PATANJALI was trading at 454.75. The strike last trading price was 0, 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 26 May PATANJALI was trading at 465.75. The strike last trading price was 0, 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 25 May PATANJALI was trading at 468.45. The strike last trading price was 0, 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 22 May PATANJALI was trading at 463.45. The strike last trading price was 0, 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 21 May PATANJALI was trading at 463.25. The strike last trading price was 0, 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 20 May PATANJALI was trading at 467.15. The strike last trading price was 0, 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 19 May PATANJALI was trading at 471.10. The strike last trading price was 0, 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 18 May PATANJALI was trading at 456.75. The strike last trading price was 0, which was -50.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May PATANJALI was trading at 459.85. The strike last trading price was 0, which was -50.6 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 449.95. The strike last trading price was 0, which was -50.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May PATANJALI was trading at 446.65. The strike last trading price was 0, which was -50.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May PATANJALI was trading at 441.05. The strike last trading price was 0, which was -50.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May PATANJALI was trading at 454.10. The strike last trading price was 0, which was -50.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May PATANJALI was trading at 461.60. The strike last trading price was 0, 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 460.35. The strike last trading price was 0, 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 460.05. The strike last trading price was 0, 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 457.20. The strike last trading price was 0, 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 4 May PATANJALI was trading at 456.25. The strike last trading price was 0, 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 30-Jun-2026 (10d) 425 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 0
Theta: -0.34
Gamma: 0.0184
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 Jun | 421.70 | 10.35 | 2.3 (28.57%) | 29 | 1,399 | 734 | 1,037 |
| 18 Jun | 424.20 | 8.55 | -2.9 (-25.33%) | 23.82 | 1,123 | 129 | 306 |
| 17 Jun | 419.00 | 11.5 | 3.75 (48.39%) | 25.78 | 168 | 9 | 172 |
| 16 Jun | 425.55 | 8 | 0.1 (1.27%) | 26.23 | 266 | 16 | 163 |
| 15 Jun | 425.70 | 8.1 | -0.8 (-8.99%) | 24.1 | 92 | -22 | 147 |
| 12 Jun | 425.55 | 8.9 | -4.55 (-33.83%) | 26.19 | 530 | 61 | 174 |
| 11 Jun | 419.10 | 12.8 | -0.75 (-5.54%) | 30.65 | 72 | 9 | 115 |
| 10 Jun | 419.60 | 14.2 | 2 (16.39%) | 28.5 | 155 | 42 | 104 |
| 9 Jun | 422.05 | 12 | -3 (-20.00%) | 27.81 | 14 | 0 | 61 |
| 8 Jun | 419.95 | 15 | 1 (7.14%) | 31.69 | 161 | 23 | 61 |
| 5 Jun | 420.45 | 14 | 3 (27.27%) | 27.81 | 348 | 23 | 37 |
| 4 Jun | 427.25 | 10.9 | 6.1 (127.08%) | 25.23 | 29 | 11 | 14 |
| 3 Jun | 441.65 | 4.8 | 0 (0.00%) | - | 0 | 0 | 3 |
| 2 Jun | 451.55 | 4.8 | 0 (0.00%) | - | 0 | 0 | 3 |
| 1 Jun | 449.25 | 4.8 | 0 (0.00%) | - | 0 | 0 | 3 |
| 29 May | 456.20 | 4.8 | 0 (0.00%) | - | 0 | 0 | 3 |
| 27 May | 454.75 | 4.8 | 0 (0.00%) | - | 0 | 0 | 3 |
| 26 May | 465.75 | 4.8 | 0 (0.00%) | - | 0 | 0 | 3 |
| 25 May | 468.45 | 4.8 | 0 (0.00%) | - | 0 | 0 | 3 |
| 22 May | 463.45 | 4.8 | 0 (0.00%) | - | 0 | 0 | 3 |
| 21 May | 463.25 | 4.8 | 0 (0.00%) | - | 0 | 0 | 3 |
| 20 May | 467.15 | 4.8 | 0 (0.00%) | 33.58 | 0 | 0 | 3 |
| 19 May | 471.10 | 4.8 | -2.7 (-36.00%) | 33.58 | 3 | 3 | 3 |
| 18 May | 456.75 | 0 | -7.5 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 459.85 | 0 | -7.5 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 449.95 | 0 | -7.5 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 446.65 | 0 | -7.5 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 441.05 | 0 | -7.5 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 454.10 | 0 | -7.5 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 461.60 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 460.35 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 460.05 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 457.20 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 456.25 | 0 | 0 | - | 0 | 0 | 0 |
For Patanjali Foods Limited - strike price 425 expiring on 30JUN2026
Delta for 425 PE is -0.55
Historical price for 425 PE is as follows
On 19 Jun PATANJALI was trading at 421.70. The strike last trading price was 10.35, which was 2.3 higher than the previous day. The implied volatity was 29, the open interest changed by 734 which increased total open position to 1037
On 18 Jun PATANJALI was trading at 424.20. The strike last trading price was 8.55, which was -2.9 lower than the previous day. The implied volatity was 23.82, the open interest changed by 129 which increased total open position to 306
On 17 Jun PATANJALI was trading at 419.00. The strike last trading price was 11.5, which was 3.75 higher than the previous day. The implied volatity was 25.78, the open interest changed by 9 which increased total open position to 172
On 16 Jun PATANJALI was trading at 425.55. The strike last trading price was 8, which was 0.1 higher than the previous day. The implied volatity was 26.23, the open interest changed by 16 which increased total open position to 163
On 15 Jun PATANJALI was trading at 425.70. The strike last trading price was 8.1, which was -0.8 lower than the previous day. The implied volatity was 24.1, the open interest changed by -22 which decreased total open position to 147
On 12 Jun PATANJALI was trading at 425.55. The strike last trading price was 8.9, which was -4.55 lower than the previous day. The implied volatity was 26.19, the open interest changed by 61 which increased total open position to 174
On 11 Jun PATANJALI was trading at 419.10. The strike last trading price was 12.8, which was -0.75 lower than the previous day. The implied volatity was 30.65, the open interest changed by 9 which increased total open position to 115
On 10 Jun PATANJALI was trading at 419.60. The strike last trading price was 14.2, which was 2 higher than the previous day. The implied volatity was 28.5, the open interest changed by 42 which increased total open position to 104
On 9 Jun PATANJALI was trading at 422.05. The strike last trading price was 12, which was -3 lower than the previous day. The implied volatity was 27.81, the open interest changed by 0 which decreased total open position to 61
On 8 Jun PATANJALI was trading at 419.95. The strike last trading price was 15, which was 1 higher than the previous day. The implied volatity was 31.69, the open interest changed by 23 which increased total open position to 61
On 5 Jun PATANJALI was trading at 420.45. The strike last trading price was 14, which was 3 higher than the previous day. The implied volatity was 27.81, the open interest changed by 23 which increased total open position to 37
On 4 Jun PATANJALI was trading at 427.25. The strike last trading price was 10.9, which was 6.1 higher than the previous day. The implied volatity was 25.23, the open interest changed by 11 which increased total open position to 14
On 3 Jun PATANJALI was trading at 441.65. The strike last trading price was 4.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Jun PATANJALI was trading at 451.55. The strike last trading price was 4.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 1 Jun PATANJALI was trading at 449.25. The strike last trading price was 4.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 29 May PATANJALI was trading at 456.20. The strike last trading price was 4.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 May PATANJALI was trading at 454.75. The strike last trading price was 4.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 26 May PATANJALI was trading at 465.75. The strike last trading price was 4.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 May PATANJALI was trading at 468.45. The strike last trading price was 4.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 22 May PATANJALI was trading at 463.45. The strike last trading price was 4.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 May PATANJALI was trading at 463.25. The strike last trading price was 4.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 May PATANJALI was trading at 467.15. The strike last trading price was 4.8, which was 0 lower than the previous day. The implied volatity was 33.58, the open interest changed by 0 which decreased total open position to 3
On 19 May PATANJALI was trading at 471.10. The strike last trading price was 4.8, which was -2.7 lower than the previous day. The implied volatity was 33.58, the open interest changed by 3 which increased total open position to 3
On 18 May PATANJALI was trading at 456.75. The strike last trading price was 0, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May PATANJALI was trading at 459.85. The strike last trading price was 0, which was -7.5 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 449.95. The strike last trading price was 0, which was -7.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May PATANJALI was trading at 446.65. The strike last trading price was 0, which was -7.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May PATANJALI was trading at 441.05. The strike last trading price was 0, which was -7.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May PATANJALI was trading at 454.10. The strike last trading price was 0, which was -7.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May PATANJALI was trading at 461.60. The strike last trading price was 0, 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 460.35. The strike last trading price was 0, 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 460.05. The strike last trading price was 0, 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 457.20. The strike last trading price was 0, 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 4 May PATANJALI was trading at 456.25. The strike last trading price was 0, 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
