Historical option data for PATANJALI
22 Jun 2026 04:10 PM IST
| PATANJALI 30-Jun-2026 (7d) 430 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 0
Theta: -0.35
Gamma: 0.01902
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 418.25 | 2.6 | -3.4 (-56.67%) | 26.93 | 1,354 | 131 | 1,258 | |||||||||
| 19 Jun | 421.70 | 5.45 | -0.55 (-9.17%) | 30.07 | 2,155 | 278 | 1,151 | |||||||||
| 18 Jun | 424.20 | 5.35 | 1.35 (33.75%) | 27.13 | 3,477 | 134 | 875 | |||||||||
| 17 Jun | 419.00 | 4.15 | -2.85 (-40.71%) | 25.62 | 816 | 204 | 738 | |||||||||
| 16 Jun | 425.55 | 6.5 | -0.5 (-7.14%) | 23.83 | 754 | 63 | 534 | |||||||||
| 15 Jun | 425.70 | 7.2 | -0.8 (-10.00%) | 26.53 | 1,087 | -98 | 469 | |||||||||
| 12 Jun | 425.55 | 8.05 | 2.05 (34.17%) | 24.58 | 1,734 | 129 | 568 | |||||||||
| 11 Jun | 419.10 | 6.65 | -0.35 (-5.00%) | 28.35 | 920 | -26 | 436 | |||||||||
| 10 Jun | 419.60 | 6.7 | -1.3 (-16.25%) | 27.92 | 2,001 | 68 | 472 | |||||||||
| 9 Jun | 422.05 | 8.3 | -0.55 (-6.21%) | 27.14 | 678 | -13 | 404 | |||||||||
| 8 Jun | 419.95 | 8.55 | -0.95 (-10.00%) | 29.53 | 1,388 | 110 | 412 | |||||||||
| 5 Jun | 420.45 | 9.5 | -2.85 (-23.08%) | 27.76 | 1,631 | 144 | 303 | |||||||||
| 4 Jun | 427.25 | 11.6 | -8.4 (-42.00%) | 29.88 | 277 | 143 | 147 | |||||||||
| 3 Jun | 441.65 | 20 | -31 (-60.78%) | 28.06 | 4 | 3 | 3 | |||||||||
| 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 | |||||||||
| 18 May | 456.75 | 0 | -50.55 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 459.85 | 0 | -50.55 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 449.95 | 0 | -50.55 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 446.65 | 0 | -50.55 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 441.05 | 0 | -50.55 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 454.10 | 0 | -50.55 (-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 | |||||||||
| 15 Apr | 464.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 462.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 459.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 468.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 468.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 471.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 466.95 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Patanjali Foods Limited - strike price 430 expiring on 30JUN2026
Delta for 430 CE is 0.26
Historical price for 430 CE is as follows
On 22 Jun PATANJALI was trading at 418.25. The strike last trading price was 2.6, which was -3.4 lower than the previous day. The implied volatity was 26.93, the open interest changed by 131 which increased total open position to 1258
On 19 Jun PATANJALI was trading at 421.70. The strike last trading price was 5.45, which was -0.55 lower than the previous day. The implied volatity was 30.07, the open interest changed by 278 which increased total open position to 1151
On 18 Jun PATANJALI was trading at 424.20. The strike last trading price was 5.35, which was 1.35 higher than the previous day. The implied volatity was 27.13, the open interest changed by 134 which increased total open position to 875
On 17 Jun PATANJALI was trading at 419.00. The strike last trading price was 4.15, which was -2.85 lower than the previous day. The implied volatity was 25.62, the open interest changed by 204 which increased total open position to 738
On 16 Jun PATANJALI was trading at 425.55. The strike last trading price was 6.5, which was -0.5 lower than the previous day. The implied volatity was 23.83, the open interest changed by 63 which increased total open position to 534
On 15 Jun PATANJALI was trading at 425.70. The strike last trading price was 7.2, which was -0.8 lower than the previous day. The implied volatity was 26.53, the open interest changed by -98 which decreased total open position to 469
On 12 Jun PATANJALI was trading at 425.55. The strike last trading price was 8.05, which was 2.05 higher than the previous day. The implied volatity was 24.58, the open interest changed by 129 which increased total open position to 568
On 11 Jun PATANJALI was trading at 419.10. The strike last trading price was 6.65, which was -0.35 lower than the previous day. The implied volatity was 28.35, the open interest changed by -26 which decreased total open position to 436
On 10 Jun PATANJALI was trading at 419.60. The strike last trading price was 6.7, which was -1.3 lower than the previous day. The implied volatity was 27.92, the open interest changed by 68 which increased total open position to 472
On 9 Jun PATANJALI was trading at 422.05. The strike last trading price was 8.3, which was -0.55 lower than the previous day. The implied volatity was 27.14, the open interest changed by -13 which decreased total open position to 404
On 8 Jun PATANJALI was trading at 419.95. The strike last trading price was 8.55, which was -0.95 lower than the previous day. The implied volatity was 29.53, the open interest changed by 110 which increased total open position to 412
On 5 Jun PATANJALI was trading at 420.45. The strike last trading price was 9.5, which was -2.85 lower than the previous day. The implied volatity was 27.76, the open interest changed by 144 which increased total open position to 303
On 4 Jun PATANJALI was trading at 427.25. The strike last trading price was 11.6, which was -8.4 lower than the previous day. The implied volatity was 29.88, the open interest changed by 143 which increased total open position to 147
On 3 Jun PATANJALI was trading at 441.65. The strike last trading price was 20, which was -31 lower than the previous day. The implied volatity was 28.06, the open interest changed by 3 which increased total open position to 3
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 18 May PATANJALI was trading at 456.75. The strike last trading price was 0, which was -50.55 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 -50.55 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 -50.55 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 -50.55 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 -50.55 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 -50.55 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
On 15 Apr PATANJALI was trading at 464.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr PATANJALI was trading at 462.60. 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 9 Apr PATANJALI was trading at 459.70. 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 8 Apr PATANJALI was trading at 468.55. 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 7 Apr PATANJALI was trading at 468.10. 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 6 Apr PATANJALI was trading at 471.70. 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 Apr PATANJALI was trading at 466.95. 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 (7d) 430 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.72
Vega: 0
Theta: -0.34
Gamma: 0.01775
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 418.25 | 14.8 | 1.45 (10.86%) | 30.22 | 179 | -114 | 448 |
| 19 Jun | 421.70 | 13.15 | 2 (17.94%) | 28.03 | 368 | 119 | 561 |
| 18 Jun | 424.20 | 11.55 | -3.15 (-21.43%) | 23.71 | 705 | 109 | 442 |
| 17 Jun | 419.00 | 15.15 | 4.9 (47.80%) | 28.26 | 167 | 8 | 335 |
| 16 Jun | 425.55 | 10.25 | -0.15 (-1.44%) | 24.45 | 272 | 31 | 327 |
| 15 Jun | 425.70 | 10.95 | -0.5 (-4.37%) | 24.46 | 189 | 26 | 295 |
| 12 Jun | 425.55 | 11.7 | -5.05 (-30.15%) | 27.26 | 543 | 44 | 271 |
| 11 Jun | 419.10 | 15.85 | -0.9 (-5.37%) | 25.44 | 156 | -14 | 228 |
| 10 Jun | 419.60 | 17.35 | 2.45 (16.44%) | 28.63 | 152 | -32 | 244 |
| 9 Jun | 422.05 | 15 | -3 (-16.67%) | 25.13 | 23 | -4 | 277 |
| 8 Jun | 419.95 | 19 | 2 (11.76%) | 33.1 | 268 | 66 | 281 |
| 5 Jun | 420.45 | 16 | 3 (23.08%) | 28.46 | 473 | 12 | 215 |
| 4 Jun | 427.25 | 13.8 | 6.65 (93.01%) | 25.24 | 397 | 103 | 206 |
| 3 Jun | 441.65 | 7.9 | 3.65 (85.88%) | 26.3 | 377 | 40 | 106 |
| 2 Jun | 451.55 | 4.45 | -1.2 (-21.24%) | 25.13 | 105 | 21 | 65 |
| 1 Jun | 449.25 | 5.85 | 0.35 (6.36%) | 25.94 | 136 | -28 | 43 |
| 29 May | 456.20 | 5.45 | -0.4 (-6.84%) | 28.64 | 100 | 26 | 70 |
| 27 May | 454.75 | 6.1 | 2.7 (79.41%) | 29.35 | 69 | 35 | 44 |
| 26 May | 465.75 | 3.4 | -0.7 (-17.07%) | 27.68 | 21 | 4 | 9 |
| 25 May | 468.45 | 4.1 | -9 (-68.70%) | 30.2 | 9 | 6 | 6 |
| 18 May | 456.75 | 0 | -13.1 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 459.85 | 0 | -13.1 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 449.95 | 0 | -13.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 446.65 | 0 | -13.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 441.05 | 0 | -13.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 454.10 | 0 | -13.1 (-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 |
| 15 Apr | 464.70 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 462.60 | 0 | 0 (0.00%) | 5.43 | 0 | 0 | 0 |
| 9 Apr | 459.70 | 0 | 0 (0.00%) | 5.29 | 0 | 0 | 0 |
| 8 Apr | 468.55 | 0 | 0 (0.00%) | 6.46 | 0 | 0 | 0 |
| 7 Apr | 468.10 | 0 | 0 (0.00%) | 6.09 | 0 | 0 | 0 |
| 6 Apr | 471.70 | 0 | 0 (0.00%) | 6.49 | 0 | 0 | 0 |
| 2 Apr | 466.95 | 0 | 0 (0.00%) | 5.83 | 0 | 0 | 0 |
For Patanjali Foods Limited - strike price 430 expiring on 30JUN2026
Delta for 430 PE is -0.72
Historical price for 430 PE is as follows
On 22 Jun PATANJALI was trading at 418.25. The strike last trading price was 14.8, which was 1.45 higher than the previous day. The implied volatity was 30.22, the open interest changed by -114 which decreased total open position to 448
On 19 Jun PATANJALI was trading at 421.70. The strike last trading price was 13.15, which was 2 higher than the previous day. The implied volatity was 28.03, the open interest changed by 119 which increased total open position to 561
On 18 Jun PATANJALI was trading at 424.20. The strike last trading price was 11.55, which was -3.15 lower than the previous day. The implied volatity was 23.71, the open interest changed by 109 which increased total open position to 442
On 17 Jun PATANJALI was trading at 419.00. The strike last trading price was 15.15, which was 4.9 higher than the previous day. The implied volatity was 28.26, the open interest changed by 8 which increased total open position to 335
On 16 Jun PATANJALI was trading at 425.55. The strike last trading price was 10.25, which was -0.15 lower than the previous day. The implied volatity was 24.45, the open interest changed by 31 which increased total open position to 327
On 15 Jun PATANJALI was trading at 425.70. The strike last trading price was 10.95, which was -0.5 lower than the previous day. The implied volatity was 24.46, the open interest changed by 26 which increased total open position to 295
On 12 Jun PATANJALI was trading at 425.55. The strike last trading price was 11.7, which was -5.05 lower than the previous day. The implied volatity was 27.26, the open interest changed by 44 which increased total open position to 271
On 11 Jun PATANJALI was trading at 419.10. The strike last trading price was 15.85, which was -0.9 lower than the previous day. The implied volatity was 25.44, the open interest changed by -14 which decreased total open position to 228
On 10 Jun PATANJALI was trading at 419.60. The strike last trading price was 17.35, which was 2.45 higher than the previous day. The implied volatity was 28.63, the open interest changed by -32 which decreased total open position to 244
On 9 Jun PATANJALI was trading at 422.05. The strike last trading price was 15, which was -3 lower than the previous day. The implied volatity was 25.13, the open interest changed by -4 which decreased total open position to 277
On 8 Jun PATANJALI was trading at 419.95. The strike last trading price was 19, which was 2 higher than the previous day. The implied volatity was 33.1, the open interest changed by 66 which increased total open position to 281
On 5 Jun PATANJALI was trading at 420.45. The strike last trading price was 16, which was 3 higher than the previous day. The implied volatity was 28.46, the open interest changed by 12 which increased total open position to 215
On 4 Jun PATANJALI was trading at 427.25. The strike last trading price was 13.8, which was 6.65 higher than the previous day. The implied volatity was 25.24, the open interest changed by 103 which increased total open position to 206
On 3 Jun PATANJALI was trading at 441.65. The strike last trading price was 7.9, which was 3.65 higher than the previous day. The implied volatity was 26.3, the open interest changed by 40 which increased total open position to 106
On 2 Jun PATANJALI was trading at 451.55. The strike last trading price was 4.45, which was -1.2 lower than the previous day. The implied volatity was 25.13, the open interest changed by 21 which increased total open position to 65
On 1 Jun PATANJALI was trading at 449.25. The strike last trading price was 5.85, which was 0.35 higher than the previous day. The implied volatity was 25.94, the open interest changed by -28 which decreased total open position to 43
On 29 May PATANJALI was trading at 456.20. The strike last trading price was 5.45, which was -0.4 lower than the previous day. The implied volatity was 28.64, the open interest changed by 26 which increased total open position to 70
On 27 May PATANJALI was trading at 454.75. The strike last trading price was 6.1, which was 2.7 higher than the previous day. The implied volatity was 29.35, the open interest changed by 35 which increased total open position to 44
On 26 May PATANJALI was trading at 465.75. The strike last trading price was 3.4, which was -0.7 lower than the previous day. The implied volatity was 27.68, the open interest changed by 4 which increased total open position to 9
On 25 May PATANJALI was trading at 468.45. The strike last trading price was 4.1, which was -9 lower than the previous day. The implied volatity was 30.2, the open interest changed by 6 which increased total open position to 6
On 18 May PATANJALI was trading at 456.75. The strike last trading price was 0, which was -13.1 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 -13.1 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 -13.1 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 -13.1 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 -13.1 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 -13.1 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
On 15 Apr PATANJALI was trading at 464.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr PATANJALI was trading at 462.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.43, the open interest changed by 0 which decreased total open position to 0
On 9 Apr PATANJALI was trading at 459.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.29, the open interest changed by 0 which decreased total open position to 0
On 8 Apr PATANJALI was trading at 468.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.46, the open interest changed by 0 which decreased total open position to 0
On 7 Apr PATANJALI was trading at 468.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.09, the open interest changed by 0 which decreased total open position to 0
On 6 Apr PATANJALI was trading at 471.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.49, the open interest changed by 0 which decreased total open position to 0
On 2 Apr PATANJALI was trading at 466.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.83, the open interest changed by 0 which decreased total open position to 0
