Historical option data for PATANJALI
12 Jun 2026 04:10 PM IST
| PATANJALI 30-Jun-2026 (17d) 450 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.19
Vega: 0
Theta: -0.2
Gamma: 0.01108
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 425.55 | 2.55 | 0.55 (27.50%) | 25.85 | 936 | 8 | 884 | |||||||||
| 11 Jun | 419.10 | 2.05 | -0.95 (-31.67%) | 28.28 | 1,042 | 112 | 879 | |||||||||
| 10 Jun | 419.60 | 2.45 | -0.55 (-18.33%) | 29.35 | 696 | -66 | 767 | |||||||||
| 9 Jun | 422.05 | 2.85 | -0.7 (-19.72%) | 27.37 | 256 | -3 | 834 | |||||||||
| 8 Jun | 419.95 | 3.5 | -0.5 (-12.50%) | 30.59 | 495 | -6 | 837 | |||||||||
| 5 Jun | 420.45 | 4 | -1.6 (-28.57%) | 29.4 | 1,057 | 45 | 846 | |||||||||
| 4 Jun | 427.25 | 5.2 | -4.8 (-48.00%) | 30.25 | 791 | 195 | 792 | |||||||||
| 3 Jun | 441.65 | 9.5 | -5.5 (-36.67%) | 27.41 | 1,236 | 273 | 597 | |||||||||
| 2 Jun | 451.55 | 14.45 | 1.45 (11.15%) | 26.01 | 697 | 15 | 324 | |||||||||
| 1 Jun | 449.25 | 13.65 | -6.35 (-31.75%) | 29.06 | 420 | 229 | 309 | |||||||||
| 29 May | 456.20 | 20.55 | -0.45 (-2.14%) | 32.78 | 133 | 11 | 80 | |||||||||
| 27 May | 454.75 | 20.25 | -4.75 (-19.00%) | 31.75 | 140 | 60 | 69 | |||||||||
| 26 May | 465.75 | 25.1 | -5.9 (-19.03%) | 23.08 | 9 | 7 | 9 | |||||||||
| 25 May | 468.45 | 30.75 | -0.25 (-0.81%) | 33.96 | 2 | 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 | |||||||||
| 18 May | 456.75 | 30.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 459.85 | 30.9 | -7.45 (-19.43%) | 37.04 | 2 | 0 | 0 | |||||||||
| 14 May | 449.95 | 0 | -38.35 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 446.65 | 0 | -38.35 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 441.05 | 0 | -38.35 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 454.10 | 0 | -38.35 (-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 450 expiring on 30JUN2026
Delta for 450 CE is 0.19
Historical price for 450 CE is as follows
On 12 Jun PATANJALI was trading at 425.55. The strike last trading price was 2.55, which was 0.55 higher than the previous day. The implied volatity was 25.85, the open interest changed by 8 which increased total open position to 884
On 11 Jun PATANJALI was trading at 419.10. The strike last trading price was 2.05, which was -0.95 lower than the previous day. The implied volatity was 28.28, the open interest changed by 112 which increased total open position to 879
On 10 Jun PATANJALI was trading at 419.60. The strike last trading price was 2.45, which was -0.55 lower than the previous day. The implied volatity was 29.35, the open interest changed by -66 which decreased total open position to 767
On 9 Jun PATANJALI was trading at 422.05. The strike last trading price was 2.85, which was -0.7 lower than the previous day. The implied volatity was 27.37, the open interest changed by -3 which decreased total open position to 834
On 8 Jun PATANJALI was trading at 419.95. The strike last trading price was 3.5, which was -0.5 lower than the previous day. The implied volatity was 30.59, the open interest changed by -6 which decreased total open position to 837
On 5 Jun PATANJALI was trading at 420.45. The strike last trading price was 4, which was -1.6 lower than the previous day. The implied volatity was 29.4, the open interest changed by 45 which increased total open position to 846
On 4 Jun PATANJALI was trading at 427.25. The strike last trading price was 5.2, which was -4.8 lower than the previous day. The implied volatity was 30.25, the open interest changed by 195 which increased total open position to 792
On 3 Jun PATANJALI was trading at 441.65. The strike last trading price was 9.5, which was -5.5 lower than the previous day. The implied volatity was 27.41, the open interest changed by 273 which increased total open position to 597
On 2 Jun PATANJALI was trading at 451.55. The strike last trading price was 14.45, which was 1.45 higher than the previous day. The implied volatity was 26.01, the open interest changed by 15 which increased total open position to 324
On 1 Jun PATANJALI was trading at 449.25. The strike last trading price was 13.65, which was -6.35 lower than the previous day. The implied volatity was 29.06, the open interest changed by 229 which increased total open position to 309
On 29 May PATANJALI was trading at 456.20. The strike last trading price was 20.55, which was -0.45 lower than the previous day. The implied volatity was 32.78, the open interest changed by 11 which increased total open position to 80
On 27 May PATANJALI was trading at 454.75. The strike last trading price was 20.25, which was -4.75 lower than the previous day. The implied volatity was 31.75, the open interest changed by 60 which increased total open position to 69
On 26 May PATANJALI was trading at 465.75. The strike last trading price was 25.1, which was -5.9 lower than the previous day. The implied volatity was 23.08, the open interest changed by 7 which increased total open position to 9
On 25 May PATANJALI was trading at 468.45. The strike last trading price was 30.75, which was -0.25 lower than the previous day. The implied volatity was 33.96, 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 18 May PATANJALI was trading at 456.75. The strike last trading price was 30.9, 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 May PATANJALI was trading at 459.85. The strike last trading price was 30.9, which was -7.45 lower than the previous day. The implied volatity was 37.04, 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 -38.35 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 -38.35 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 -38.35 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 -38.35 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 (17d) 450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 0
Theta: -0.17
Gamma: 0.01089
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 425.55 | 25.75 | -5.5 (-17.60%) | 28.48 | 174 | -68 | 425 |
| 11 Jun | 419.10 | 31.25 | 5.85 (23.03%) | 29.3 | 31 | 1 | 495 |
| 10 Jun | 419.60 | 25.4 | -4 (-13.61%) | 21.94 | 4 | 0 | 495 |
| 9 Jun | 422.05 | 30 | -3 (-9.09%) | 26.88 | 8 | -2 | 493 |
| 8 Jun | 419.95 | 34 | 3 (9.68%) | 31.53 | 51 | -18 | 497 |
| 5 Jun | 420.45 | 31 | 5 (19.23%) | 27.59 | 81 | -7 | 517 |
| 4 Jun | 427.25 | 27.1 | 10.8 (66.26%) | 23.56 | 65 | -9 | 524 |
| 3 Jun | 441.65 | 16.45 | 5.55 (50.92%) | 23.91 | 235 | -90 | 534 |
| 2 Jun | 451.55 | 11.25 | -2.45 (-17.88%) | 25.24 | 373 | -6 | 626 |
| 1 Jun | 449.25 | 12.75 | 0.85 (7.14%) | 24.03 | 880 | 366 | 632 |
| 29 May | 456.20 | 11.7 | -0.8 (-6.40%) | 29 | 700 | -120 | 265 |
| 27 May | 454.75 | 12.55 | 3.7 (41.81%) | 28.12 | 401 | 131 | 386 |
| 26 May | 465.75 | 9.15 | 0.55 (6.40%) | 28.9 | 162 | -10 | 255 |
| 25 May | 468.45 | 8.7 | -3.45 (-28.40%) | 29.27 | 229 | 75 | 267 |
| 22 May | 463.45 | 12.1 | -0.9 (-6.92%) | 30.98 | 119 | 77 | 190 |
| 21 May | 463.25 | 13 | 1.2 (10.17%) | 32.7 | 87 | 53 | 113 |
| 20 May | 467.15 | 12.2 | -4.8 (-28.24%) | 32.39 | 83 | 59 | 59 |
| 18 May | 456.75 | 17 | 0 (0.00%) | - | 0 | 0 | 0 |
| 15 May | 459.85 | 17 | -3 (-15.00%) | 30.71 | 1 | -1 | 0 |
| 14 May | 449.95 | 20 | 1 (5.26%) | 33.46 | 1 | 1 | 1 |
| 13 May | 446.65 | 19 | -2.75 (-12.64%) | 0 | 1 | 0 | 1 |
| 12 May | 441.05 | 21.75 | 1.2 (5.84%) | 29.03 | 3 | 0 | 0 |
| 11 May | 454.10 | 0 | -20.55 (-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%) | 3.1 | 0 | 0 | 0 |
| 9 Apr | 459.70 | 0 | 0 (0.00%) | 2.95 | 0 | 0 | 0 |
| 8 Apr | 468.55 | 0 | 0 (0.00%) | 4.01 | 0 | 0 | 0 |
| 7 Apr | 468.10 | 0 | 0 (0.00%) | 3.63 | 0 | 0 | 0 |
| 6 Apr | 471.70 | 0 | 0 (0.00%) | 4.07 | 0 | 0 | 0 |
| 2 Apr | 466.95 | 0 | 0 (0.00%) | 3.42 | 0 | 0 | 0 |
For Patanjali Foods Limited - strike price 450 expiring on 30JUN2026
Delta for 450 PE is -0.78
Historical price for 450 PE is as follows
On 12 Jun PATANJALI was trading at 425.55. The strike last trading price was 25.75, which was -5.5 lower than the previous day. The implied volatity was 28.48, the open interest changed by -68 which decreased total open position to 425
On 11 Jun PATANJALI was trading at 419.10. The strike last trading price was 31.25, which was 5.85 higher than the previous day. The implied volatity was 29.3, the open interest changed by 1 which increased total open position to 495
On 10 Jun PATANJALI was trading at 419.60. The strike last trading price was 25.4, which was -4 lower than the previous day. The implied volatity was 21.94, the open interest changed by 0 which decreased total open position to 495
On 9 Jun PATANJALI was trading at 422.05. The strike last trading price was 30, which was -3 lower than the previous day. The implied volatity was 26.88, the open interest changed by -2 which decreased total open position to 493
On 8 Jun PATANJALI was trading at 419.95. The strike last trading price was 34, which was 3 higher than the previous day. The implied volatity was 31.53, the open interest changed by -18 which decreased total open position to 497
On 5 Jun PATANJALI was trading at 420.45. The strike last trading price was 31, which was 5 higher than the previous day. The implied volatity was 27.59, the open interest changed by -7 which decreased total open position to 517
On 4 Jun PATANJALI was trading at 427.25. The strike last trading price was 27.1, which was 10.8 higher than the previous day. The implied volatity was 23.56, the open interest changed by -9 which decreased total open position to 524
On 3 Jun PATANJALI was trading at 441.65. The strike last trading price was 16.45, which was 5.55 higher than the previous day. The implied volatity was 23.91, the open interest changed by -90 which decreased total open position to 534
On 2 Jun PATANJALI was trading at 451.55. The strike last trading price was 11.25, which was -2.45 lower than the previous day. The implied volatity was 25.24, the open interest changed by -6 which decreased total open position to 626
On 1 Jun PATANJALI was trading at 449.25. The strike last trading price was 12.75, which was 0.85 higher than the previous day. The implied volatity was 24.03, the open interest changed by 366 which increased total open position to 632
On 29 May PATANJALI was trading at 456.20. The strike last trading price was 11.7, which was -0.8 lower than the previous day. The implied volatity was 29, the open interest changed by -120 which decreased total open position to 265
On 27 May PATANJALI was trading at 454.75. The strike last trading price was 12.55, which was 3.7 higher than the previous day. The implied volatity was 28.12, the open interest changed by 131 which increased total open position to 386
On 26 May PATANJALI was trading at 465.75. The strike last trading price was 9.15, which was 0.55 higher than the previous day. The implied volatity was 28.9, the open interest changed by -10 which decreased total open position to 255
On 25 May PATANJALI was trading at 468.45. The strike last trading price was 8.7, which was -3.45 lower than the previous day. The implied volatity was 29.27, the open interest changed by 75 which increased total open position to 267
On 22 May PATANJALI was trading at 463.45. The strike last trading price was 12.1, which was -0.9 lower than the previous day. The implied volatity was 30.98, the open interest changed by 77 which increased total open position to 190
On 21 May PATANJALI was trading at 463.25. The strike last trading price was 13, which was 1.2 higher than the previous day. The implied volatity was 32.7, the open interest changed by 53 which increased total open position to 113
On 20 May PATANJALI was trading at 467.15. The strike last trading price was 12.2, which was -4.8 lower than the previous day. The implied volatity was 32.39, the open interest changed by 59 which increased total open position to 59
On 18 May PATANJALI was trading at 456.75. The strike last trading price was 17, 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 May PATANJALI was trading at 459.85. The strike last trading price was 17, which was -3 lower than the previous day. The implied volatity was 30.71, the open interest changed by -1 which decreased total open position to 0
On 14 May PATANJALI was trading at 449.95. The strike last trading price was 20, which was 1 higher than the previous day. The implied volatity was 33.46, the open interest changed by 1 which increased total open position to 1
On 13 May PATANJALI was trading at 446.65. The strike last trading price was 19, which was -2.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 12 May PATANJALI was trading at 441.05. The strike last trading price was 21.75, which was 1.2 higher than the previous day. The implied volatity was 29.03, 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 -20.55 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 3.1, 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 2.95, 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 4.01, 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 3.63, 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 4.07, 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 3.42, the open interest changed by 0 which decreased total open position to 0
