PATANJALI
Patanjali Foods Limited
Historical option data for PATANJALI
07 May 2026 11:56 AM IST
| PATANJALI 26-May-2026 (19d) 475 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 0
Theta: -0.33
Gamma: 0.01127
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 7 May | 458.85 | 7.1 | -0.3000000000000007 (-4.05%) | 30.69 | 50 | 24 | 149 | |||||||||
|
|
||||||||||||||||
| 6 May | 460.05 | 7.7 | 1.1500000000000004 (17.56%) | 31.46 | 120 | -30 | 132 | |||||||||
| 5 May | 457.20 | 6.2 | -1.0999999999999996 (-15.07%) | 29.3 | 46 | 1 | 161 | |||||||||
| 4 May | 456.25 | 7.25 | -2.1999999999999993 (-23.28%) | 31.43 | 83 | -13 | 159 | |||||||||
| 30 Apr | 459.45 | 9.4 | -2.9499999999999993 (-23.89%) | 31.09 | 71 | -21 | 151 | |||||||||
| 29 Apr | 466.30 | 12.25 | -0.5999999999999996 (-4.67%) | 30.64 | 279 | 89 | 172 | |||||||||
| 28 Apr | 463.85 | 12.85 | -0.8000000000000007 (-5.86%) | 33 | 21 | 3 | 83 | |||||||||
| 27 Apr | 466.50 | 12.8 | -2 (-13.51%) | 32.37 | 58 | 30 | 79 | |||||||||
| 24 Apr | 462.95 | 14.65 | -1.9000000000000004 (-11.48%) | 34.69 | 24 | 1 | 48 | |||||||||
| 23 Apr | 469.25 | 16.55 | -1.75 (-9.56%) | 31.95 | 3 | 1 | 47 | |||||||||
| 22 Apr | 472.10 | 17.6 | -2.3999999999999986 (-12.00%) | 31.34 | 170 | 43 | 45 | |||||||||
| 21 Apr | 468.10 | 20 | 0 (0.00%) | 41.62 | 1 | 0 | 1 | |||||||||
| 20 Apr | 459.65 | 20 | -0.3500000000000014 (-1.72%) | - | 0 | 0 | 1 | |||||||||
| 17 Apr | 468.30 | 20 | -0.3500000000000014 (-1.72%) | - | 0 | 0 | 1 | |||||||||
| 16 Apr | 464.95 | 20 | -0.3500000000000014 (-1.72%) | - | 0 | 0 | 1 | |||||||||
| 15 Apr | 464.70 | 20 | -0.3500000000000014 (-1.72%) | - | 0 | 0 | 1 | |||||||||
| 13 Apr | 460.10 | 20 | -0.3500000000000014 (-1.72%) | - | 0 | 0 | 1 | |||||||||
| 10 Apr | 467.35 | 20 | -0.3500000000000014 (-1.72%) | - | 0 | 0 | 1 | |||||||||
| 9 Apr | 459.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 468.55 | 18.45 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 468.10 | 18.45 | 0 (0.00%) | 0.15 | 0 | 0 | 0 | |||||||||
| 6 Apr | 471.70 | 18.45 | 0 (0.00%) | 0.8 | 0 | 0 | 0 | |||||||||
| 2 Apr | 466.95 | 0 | 0 (0.00%) | 0.34 | 0 | 0 | 0 | |||||||||
| 1 Apr | 470.10 | 0 | 0 (0.00%) | 0.35 | 0 | 0 | 0 | |||||||||
For Patanjali Foods Limited - strike price 475 expiring on 26MAY2026
Delta for 475 CE is 0.34
Historical price for 475 CE is as follows
On 7 May PATANJALI was trading at 458.85. The strike last trading price was 7.1, which was -0.3000000000000007 lower than the previous day. The implied volatity was 30.69, the open interest changed by 24 which increased total open position to 149
On 6 May PATANJALI was trading at 460.05. The strike last trading price was 7.7, which was 1.1500000000000004 higher than the previous day. The implied volatity was 31.46, the open interest changed by -30 which decreased total open position to 132
On 5 May PATANJALI was trading at 457.20. The strike last trading price was 6.2, which was -1.0999999999999996 lower than the previous day. The implied volatity was 29.3, the open interest changed by 1 which increased total open position to 161
On 4 May PATANJALI was trading at 456.25. The strike last trading price was 7.25, which was -2.1999999999999993 lower than the previous day. The implied volatity was 31.43, the open interest changed by -13 which decreased total open position to 159
On 30 Apr PATANJALI was trading at 459.45. The strike last trading price was 9.4, which was -2.9499999999999993 lower than the previous day. The implied volatity was 31.09, the open interest changed by -21 which decreased total open position to 151
On 29 Apr PATANJALI was trading at 466.30. The strike last trading price was 12.25, which was -0.5999999999999996 lower than the previous day. The implied volatity was 30.64, the open interest changed by 89 which increased total open position to 172
On 28 Apr PATANJALI was trading at 463.85. The strike last trading price was 12.85, which was -0.8000000000000007 lower than the previous day. The implied volatity was 33, the open interest changed by 3 which increased total open position to 83
On 27 Apr PATANJALI was trading at 466.50. The strike last trading price was 12.8, which was -2 lower than the previous day. The implied volatity was 32.37, the open interest changed by 30 which increased total open position to 79
On 24 Apr PATANJALI was trading at 462.95. The strike last trading price was 14.65, which was -1.9000000000000004 lower than the previous day. The implied volatity was 34.69, the open interest changed by 1 which increased total open position to 48
On 23 Apr PATANJALI was trading at 469.25. The strike last trading price was 16.55, which was -1.75 lower than the previous day. The implied volatity was 31.95, the open interest changed by 1 which increased total open position to 47
On 22 Apr PATANJALI was trading at 472.10. The strike last trading price was 17.6, which was -2.3999999999999986 lower than the previous day. The implied volatity was 31.34, the open interest changed by 43 which increased total open position to 45
On 21 Apr PATANJALI was trading at 468.10. The strike last trading price was 20, which was 0 lower than the previous day. The implied volatity was 41.62, the open interest changed by 0 which decreased total open position to 1
On 20 Apr PATANJALI was trading at 459.65. The strike last trading price was 20, which was -0.3500000000000014 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr PATANJALI was trading at 468.30. The strike last trading price was 20, which was -0.3500000000000014 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr PATANJALI was trading at 464.95. The strike last trading price was 20, which was -0.3500000000000014 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr PATANJALI was trading at 464.70. The strike last trading price was 20, which was -0.3500000000000014 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr PATANJALI was trading at 460.10. The strike last trading price was 20, which was -0.3500000000000014 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr PATANJALI was trading at 467.35. The strike last trading price was 20, which was -0.3500000000000014 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr PATANJALI was trading at 459.70. 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 8 Apr PATANJALI was trading at 468.55. The strike last trading price was 18.45, 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 18.45, which was 0 lower than the previous day. The implied volatity was 0.15, 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 18.45, which was 0 lower than the previous day. The implied volatity was 0.8, 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 0.34, the open interest changed by 0 which decreased total open position to 0
On 1 Apr PATANJALI was trading at 470.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.35, the open interest changed by 0 which decreased total open position to 0
| PATANJALI 26-May-2026 (19d) 475 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 7 May | 458.85 | 21.5 | 21.5 | - | 0 | 0 | 187 |
| 6 May | 460.05 | 21.5 | 21.5 | - | 0 | 0 | 187 |
| 5 May | 457.20 | 21.5 | 21.5 | - | 0 | 0 | 187 |
| 4 May | 456.25 | 21.5 | 21.5 | - | 0 | 0 | 187 |
| 30 Apr | 459.45 | 21.5 | 21.5 | - | 0 | 0 | 187 |
| 29 Apr | 466.30 | 21.5 | 21.5 (9.14%) | 30.53 | 0 | 0 | 187 |
| 28 Apr | 463.85 | 21.5 | 1.8000000000000007 (9.14%) | 30.53 | 3 | -1 | 186 |
| 27 Apr | 466.50 | 21.35 | -0.25 (-1.16%) | 31.57 | 26 | 5 | 188 |
| 24 Apr | 462.95 | 21.6 | 21.6 (9.92%) | 35.21 | 0 | 0 | 183 |
| 23 Apr | 469.25 | 21.6 | 1.9500000000000028 (9.92%) | 35.21 | 4 | -1 | 183 |
| 22 Apr | 472.10 | 19.8 | -8.649999999999999 (-30.40%) | 33.12 | 208 | 182 | 182 |
| 21 Apr | 468.10 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 459.65 | 0 | 0 | - | 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 | 0 | 0 |
| 13 Apr | 460.10 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 467.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 459.70 | - | - | - | 0 | 0 | 0 |
| 8 Apr | 468.55 | 28.45 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 468.10 | 28.45 | 0 (0.00%) | 0.1 | 0 | 0 | 0 |
| 6 Apr | 471.70 | 28.45 | 0 (0.00%) | 0.66 | 0 | 0 | 0 |
| 2 Apr | 466.95 | 28.45 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 1 Apr | 470.10 | 0 | 0 (0.00%) | 0.46 | 0 | 0 | 0 |
For Patanjali Foods Limited - strike price 475 expiring on 26MAY2026
Delta for 475 PE is -
Historical price for 475 PE is as follows
On 7 May PATANJALI was trading at 458.85. The strike last trading price was 21.5, which was 21.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 187
On 6 May PATANJALI was trading at 460.05. The strike last trading price was 21.5, which was 21.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 187
On 5 May PATANJALI was trading at 457.20. The strike last trading price was 21.5, which was 21.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 187
On 4 May PATANJALI was trading at 456.25. The strike last trading price was 21.5, which was 21.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 187
On 30 Apr PATANJALI was trading at 459.45. The strike last trading price was 21.5, which was 21.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 187
On 29 Apr PATANJALI was trading at 466.30. The strike last trading price was 21.5, which was 21.5 higher than the previous day. The implied volatity was 30.53, the open interest changed by 0 which decreased total open position to 187
On 28 Apr PATANJALI was trading at 463.85. The strike last trading price was 21.5, which was 1.8000000000000007 higher than the previous day. The implied volatity was 30.53, the open interest changed by -1 which decreased total open position to 186
On 27 Apr PATANJALI was trading at 466.50. The strike last trading price was 21.35, which was -0.25 lower than the previous day. The implied volatity was 31.57, the open interest changed by 5 which increased total open position to 188
On 24 Apr PATANJALI was trading at 462.95. The strike last trading price was 21.6, which was 21.6 higher than the previous day. The implied volatity was 35.21, the open interest changed by 0 which decreased total open position to 183
On 23 Apr PATANJALI was trading at 469.25. The strike last trading price was 21.6, which was 1.9500000000000028 higher than the previous day. The implied volatity was 35.21, the open interest changed by -1 which decreased total open position to 183
On 22 Apr PATANJALI was trading at 472.10. The strike last trading price was 19.8, which was -8.649999999999999 lower than the previous day. The implied volatity was 33.12, the open interest changed by 182 which increased total open position to 182
On 21 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 20 Apr PATANJALI was trading at 459.65. 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 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 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 13 Apr PATANJALI was trading at 460.10. 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 10 Apr PATANJALI was trading at 467.35. 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 9 Apr PATANJALI was trading at 459.70. 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 8 Apr PATANJALI was trading at 468.55. The strike last trading price was 28.45, 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 28.45, which was 0 lower than the previous day. The implied volatity was 0.1, 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 28.45, which was 0 lower than the previous day. The implied volatity was 0.66, 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 28.45, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 1 Apr PATANJALI was trading at 470.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.46, the open interest changed by 0 which decreased total open position to 0
