Historical option data for PATANJALI
05 Jun 2026 12:06 PM IST
| PATANJALI 30-Jun-2026 (25d) 460 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.14
Vega: 0
Theta: -0.17
Gamma: 0.00628
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 5 Jun | 416.55 | 2.4 | -1.3 (-35.14%) | 32.05 | 674 | 84 | 671 | |||||||||
| 4 Jun | 427.25 | 3.45 | -3.55 (-50.71%) | 30.9 | 504 | 104 | 586 | |||||||||
| 3 Jun | 441.65 | 6.35 | -3.65 (-36.50%) | 27.77 | 868 | -5 | 483 | |||||||||
| 2 Jun | 451.55 | 10 | 0 (0.00%) | 26.27 | 1,255 | 33 | 489 | |||||||||
| 1 Jun | 449.25 | 9.2 | -5.8 (-38.67%) | 27.58 | 960 | 164 | 456 | |||||||||
| 29 May | 456.20 | 14.55 | -1.45 (-9.06%) | 28.19 | 620 | 106 | 292 | |||||||||
| 27 May | 454.75 | 15.3 | -5.7 (-27.14%) | 31.37 | 263 | 87 | 189 | |||||||||
| 26 May | 465.75 | 22.55 | -1.45 (-6.04%) | 32.59 | 128 | 55 | 104 | |||||||||
| 25 May | 468.45 | 23.15 | 1.15 (5.23%) | 30.36 | 21 | 7 | 49 | |||||||||
| 22 May | 463.45 | 21 | -3 (-12.50%) | 31.47 | 70 | 26 | 41 | |||||||||
| 21 May | 463.25 | 24.5 | -2.5 (-9.26%) | 34.32 | 6 | 3 | 14 | |||||||||
| 20 May | 467.15 | 26.65 | -3.35 (-11.17%) | 33.66 | 3 | 0 | 10 | |||||||||
| 19 May | 471.10 | 30 | 13 (76.47%) | 33.27 | 13 | 8 | 10 | |||||||||
| 18 May | 456.75 | 17 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 15 May | 459.85 | 17 | 0 (0.00%) | 31.05 | 0 | 0 | 2 | |||||||||
| 14 May | 449.95 | 17 | -16.05 (-48.56%) | 31.05 | 2 | 2 | 2 | |||||||||
| 13 May | 446.65 | 0 | -33.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 441.05 | 0 | -33.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 454.10 | 0 | -33.05 (-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 | |||||||||
| 20 Apr | 459.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 468.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 464.95 | 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 460 expiring on 30JUN2026
Delta for 460 CE is 0.14
Historical price for 460 CE is as follows
On 5 Jun PATANJALI was trading at 416.55. The strike last trading price was 2.4, which was -1.3 lower than the previous day. The implied volatity was 32.05, the open interest changed by 84 which increased total open position to 671
On 4 Jun PATANJALI was trading at 427.25. The strike last trading price was 3.45, which was -3.55 lower than the previous day. The implied volatity was 30.9, the open interest changed by 104 which increased total open position to 586
On 3 Jun PATANJALI was trading at 441.65. The strike last trading price was 6.35, which was -3.65 lower than the previous day. The implied volatity was 27.77, the open interest changed by -5 which decreased total open position to 483
On 2 Jun PATANJALI was trading at 451.55. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was 26.27, the open interest changed by 33 which increased total open position to 489
On 1 Jun PATANJALI was trading at 449.25. The strike last trading price was 9.2, which was -5.8 lower than the previous day. The implied volatity was 27.58, the open interest changed by 164 which increased total open position to 456
On 29 May PATANJALI was trading at 456.20. The strike last trading price was 14.55, which was -1.45 lower than the previous day. The implied volatity was 28.19, the open interest changed by 106 which increased total open position to 292
On 27 May PATANJALI was trading at 454.75. The strike last trading price was 15.3, which was -5.7 lower than the previous day. The implied volatity was 31.37, the open interest changed by 87 which increased total open position to 189
On 26 May PATANJALI was trading at 465.75. The strike last trading price was 22.55, which was -1.45 lower than the previous day. The implied volatity was 32.59, the open interest changed by 55 which increased total open position to 104
On 25 May PATANJALI was trading at 468.45. The strike last trading price was 23.15, which was 1.15 higher than the previous day. The implied volatity was 30.36, the open interest changed by 7 which increased total open position to 49
On 22 May PATANJALI was trading at 463.45. The strike last trading price was 21, which was -3 lower than the previous day. The implied volatity was 31.47, the open interest changed by 26 which increased total open position to 41
On 21 May PATANJALI was trading at 463.25. The strike last trading price was 24.5, which was -2.5 lower than the previous day. The implied volatity was 34.32, the open interest changed by 3 which increased total open position to 14
On 20 May PATANJALI was trading at 467.15. The strike last trading price was 26.65, which was -3.35 lower than the previous day. The implied volatity was 33.66, the open interest changed by 0 which decreased total open position to 10
On 19 May PATANJALI was trading at 471.10. The strike last trading price was 30, which was 13 higher than the previous day. The implied volatity was 33.27, the open interest changed by 8 which increased total open position to 10
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 2
On 15 May PATANJALI was trading at 459.85. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was 31.05, the open interest changed by 0 which decreased total open position to 2
On 14 May PATANJALI was trading at 449.95. The strike last trading price was 17, which was -16.05 lower than the previous day. The implied volatity was 31.05, the open interest changed by 2 which increased total open position to 2
On 13 May PATANJALI was trading at 446.65. The strike last trading price was 0, which was -33.05 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 -33.05 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 -33.05 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 20 Apr PATANJALI was trading at 459.65. 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 17 Apr PATANJALI was trading at 468.30. 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 16 Apr PATANJALI was trading at 464.95. 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
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 (25d) 460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0
Theta: -0.03
Gamma: 0.00557
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 5 Jun | 416.55 | 43 | 9 (26.47%) | 26.35 | 69 | -24 | 529 |
| 4 Jun | 427.25 | 34.8 | 10.25 (41.75%) | 20.1 | 81 | -5 | 554 |
| 3 Jun | 441.65 | 24.55 | 8.4 (52.01%) | 23.21 | 36 | -23 | 559 |
| 2 Jun | 451.55 | 16.35 | -1.95 (-10.66%) | 24.66 | 177 | 38 | 575 |
| 1 Jun | 449.25 | 18.6 | 2.05 (12.39%) | 23.81 | 597 | 190 | 544 |
| 29 May | 456.20 | 16.45 | -0.8 (-4.64%) | 28.9 | 420 | 227 | 353 |
| 27 May | 454.75 | 17.65 | 4.85 (37.89%) | 27.43 | 141 | 73 | 126 |
| 26 May | 465.75 | 13.15 | 0.8 (6.48%) | 28.94 | 48 | 22 | 51 |
| 25 May | 468.45 | 12.6 | -3.75 (-22.94%) | 29.08 | 30 | 16 | 29 |
| 22 May | 463.45 | 16.35 | 1.35 (9.00%) | 32.26 | 14 | 11 | 12 |
| 21 May | 463.25 | 15 | 15 (-40.12%) | 30.13 | 2 | 0 | 1 |
| 20 May | 467.15 | 15 | -10.05 (-40.12%) | 30.13 | 2 | 1 | 1 |
| 19 May | 471.10 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 456.75 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 459.85 | 0 | -25.05 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 449.95 | 0 | -25.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 446.65 | 0 | -25.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 441.05 | 0 | -25.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 454.10 | 0 | -25.05 (-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 |
| 20 Apr | 459.65 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 468.30 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 464.95 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 464.70 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 462.60 | 0 | 0 (0.00%) | 1.71 | 0 | 0 | 0 |
| 9 Apr | 459.70 | 0 | 0 (0.00%) | 1.56 | 0 | 0 | 0 |
| 8 Apr | 468.55 | 0 | 0 (0.00%) | 2.99 | 0 | 0 | 0 |
| 7 Apr | 468.10 | 0 | 0 (0.00%) | 2.57 | 0 | 0 | 0 |
| 6 Apr | 471.70 | 0 | 0 (0.00%) | 3.07 | 0 | 0 | 0 |
| 2 Apr | 466.95 | 0 | 0 (0.00%) | 2.38 | 0 | 0 | 0 |
For Patanjali Foods Limited - strike price 460 expiring on 30JUN2026
Delta for 460 PE is -0.91
Historical price for 460 PE is as follows
On 5 Jun PATANJALI was trading at 416.55. The strike last trading price was 43, which was 9 higher than the previous day. The implied volatity was 26.35, the open interest changed by -24 which decreased total open position to 529
On 4 Jun PATANJALI was trading at 427.25. The strike last trading price was 34.8, which was 10.25 higher than the previous day. The implied volatity was 20.1, the open interest changed by -5 which decreased total open position to 554
On 3 Jun PATANJALI was trading at 441.65. The strike last trading price was 24.55, which was 8.4 higher than the previous day. The implied volatity was 23.21, the open interest changed by -23 which decreased total open position to 559
On 2 Jun PATANJALI was trading at 451.55. The strike last trading price was 16.35, which was -1.95 lower than the previous day. The implied volatity was 24.66, the open interest changed by 38 which increased total open position to 575
On 1 Jun PATANJALI was trading at 449.25. The strike last trading price was 18.6, which was 2.05 higher than the previous day. The implied volatity was 23.81, the open interest changed by 190 which increased total open position to 544
On 29 May PATANJALI was trading at 456.20. The strike last trading price was 16.45, which was -0.8 lower than the previous day. The implied volatity was 28.9, the open interest changed by 227 which increased total open position to 353
On 27 May PATANJALI was trading at 454.75. The strike last trading price was 17.65, which was 4.85 higher than the previous day. The implied volatity was 27.43, the open interest changed by 73 which increased total open position to 126
On 26 May PATANJALI was trading at 465.75. The strike last trading price was 13.15, which was 0.8 higher than the previous day. The implied volatity was 28.94, the open interest changed by 22 which increased total open position to 51
On 25 May PATANJALI was trading at 468.45. The strike last trading price was 12.6, which was -3.75 lower than the previous day. The implied volatity was 29.08, the open interest changed by 16 which increased total open position to 29
On 22 May PATANJALI was trading at 463.45. The strike last trading price was 16.35, which was 1.35 higher than the previous day. The implied volatity was 32.26, the open interest changed by 11 which increased total open position to 12
On 21 May PATANJALI was trading at 463.25. The strike last trading price was 15, which was 15 higher than the previous day. The implied volatity was 30.13, the open interest changed by 0 which decreased total open position to 1
On 20 May PATANJALI was trading at 467.15. The strike last trading price was 15, which was -10.05 lower than the previous day. The implied volatity was 30.13, the open interest changed by 1 which increased total open position to 1
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 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 0, which was -25.05 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 -25.05 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 -25.05 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 -25.05 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 -25.05 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 20 Apr PATANJALI was trading at 459.65. 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 17 Apr PATANJALI was trading at 468.30. 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 16 Apr PATANJALI was trading at 464.95. 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
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 1.71, 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 1.56, 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 2.99, 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 2.57, 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 3.07, 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 2.38, the open interest changed by 0 which decreased total open position to 0
