Historical option data for PATANJALI
01 Jun 2026 04:11 PM IST
| PATANJALI 30-Jun-2026 (28d) 480 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 0
Theta: -0.19
Gamma: 0.00811
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Jun | 449.25 | 4 | -4 (-50.00%) | 27.92 | 403 | 13 | 444 | |||||||||
| 29 May | 456.20 | 7.95 | -0.05 (-0.62%) | 29.76 | 523 | 64 | 422 | |||||||||
| 27 May | 454.75 | 8.05 | -2.95 (-26.82%) | 30.78 | 451 | 206 | 358 | |||||||||
| 26 May | 465.75 | 11.45 | -1.55 (-11.92%) | 29.32 | 164 | 31 | 151 | |||||||||
| 25 May | 468.45 | 13.05 | 0.05 (0.38%) | 29.49 | 204 | 76 | 120 | |||||||||
| 22 May | 463.45 | 14.95 | -1.05 (-6.56%) | 36 | 65 | 22 | 42 | |||||||||
| 21 May | 463.25 | 15.95 | -0.05 (-0.31%) | 33.58 | 4 | 1 | 20 | |||||||||
| 20 May | 467.15 | 15.8 | -8.2 (-34.17%) | 33.7 | 21 | 18 | 18 | |||||||||
| 18 May | 456.75 | 0 | -24.05 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 459.85 | 0 | -24.05 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 449.95 | 0 | -24.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 446.65 | 0 | -24.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 441.05 | 0 | -24.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 454.10 | 0 | -24.05 (-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 | 0 | 0 | |||||||||
| 10 Apr | 462.60 | 0 | 0 (0.00%) | 1.09 | 0 | 0 | 0 | |||||||||
| 9 Apr | 459.70 | 0 | 0 (0.00%) | 1.22 | 0 | 0 | 0 | |||||||||
| 8 Apr | 468.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 468.10 | 0 | 0 (0.00%) | 0.18 | 0 | 0 | 0 | |||||||||
| 6 Apr | 471.70 | 0 | 0 (0.00%) | 0.68 | 0 | 0 | 0 | |||||||||
| 2 Apr | 466.95 | 0 | 0 (0.00%) | 0.3 | 0 | 0 | 0 | |||||||||
For Patanjali Foods Limited - strike price 480 expiring on 30JUN2026
Delta for 480 CE is 0.21
Historical price for 480 CE is as follows
On 1 Jun PATANJALI was trading at 449.25. The strike last trading price was 4, which was -4 lower than the previous day. The implied volatity was 27.92, the open interest changed by 13 which increased total open position to 444
On 29 May PATANJALI was trading at 456.20. The strike last trading price was 7.95, which was -0.05 lower than the previous day. The implied volatity was 29.76, the open interest changed by 64 which increased total open position to 422
On 27 May PATANJALI was trading at 454.75. The strike last trading price was 8.05, which was -2.95 lower than the previous day. The implied volatity was 30.78, the open interest changed by 206 which increased total open position to 358
On 26 May PATANJALI was trading at 465.75. The strike last trading price was 11.45, which was -1.55 lower than the previous day. The implied volatity was 29.32, the open interest changed by 31 which increased total open position to 151
On 25 May PATANJALI was trading at 468.45. The strike last trading price was 13.05, which was 0.05 higher than the previous day. The implied volatity was 29.49, the open interest changed by 76 which increased total open position to 120
On 22 May PATANJALI was trading at 463.45. The strike last trading price was 14.95, which was -1.05 lower than the previous day. The implied volatity was 36, the open interest changed by 22 which increased total open position to 42
On 21 May PATANJALI was trading at 463.25. The strike last trading price was 15.95, which was -0.05 lower than the previous day. The implied volatity was 33.58, the open interest changed by 1 which increased total open position to 20
On 20 May PATANJALI was trading at 467.15. The strike last trading price was 15.8, which was -8.2 lower than the previous day. The implied volatity was 33.7, the open interest changed by 18 which increased total open position to 18
On 18 May PATANJALI was trading at 456.75. The strike last trading price was 0, which was -24.05 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 -24.05 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 -24.05 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 -24.05 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 -24.05 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 -24.05 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 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 462.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.09, 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 1.22, 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 0.18, 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 0.68, 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 0.3, the open interest changed by 0 which decreased total open position to 0
| PATANJALI 30-Jun-2026 (28d) 480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 0
Theta: -0.08
Gamma: 0.00866
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Jun | 449.25 | 32.5 | 3.3 (11.30%) | 23.56 | 7 | -2 | 143 |
| 29 May | 456.20 | 31.25 | 1.75 (5.93%) | 33.59 | 37 | 21 | 145 |
| 27 May | 454.75 | 30.25 | 7.25 (31.52%) | 26.08 | 66 | 40 | 122 |
| 26 May | 465.75 | 23 | 1.9 (9.00%) | 27.64 | 1 | 0 | 81 |
| 25 May | 468.45 | 21.1 | -6.05 (-22.28%) | 27.35 | 87 | 52 | 79 |
| 22 May | 463.45 | 27.2 | -8.5 (-23.81%) | 30.9 | 29 | 24 | 24 |
| 21 May | 463.25 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 467.15 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 456.75 | 0 | -35.7 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 459.85 | 0 | -35.7 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 449.95 | 0 | -35.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 446.65 | 0 | -35.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 441.05 | 0 | -35.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 454.10 | 0 | -35.7 (-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 | 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%) | 0.51 | 0 | 0 | 0 |
| 7 Apr | 468.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 471.70 | 0 | 0 (0.00%) | 0.43 | 0 | 0 | 0 |
| 2 Apr | 466.95 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Patanjali Foods Limited - strike price 480 expiring on 30JUN2026
Delta for 480 PE is -0.82
Historical price for 480 PE is as follows
On 1 Jun PATANJALI was trading at 449.25. The strike last trading price was 32.5, which was 3.3 higher than the previous day. The implied volatity was 23.56, the open interest changed by -2 which decreased total open position to 143
On 29 May PATANJALI was trading at 456.20. The strike last trading price was 31.25, which was 1.75 higher than the previous day. The implied volatity was 33.59, the open interest changed by 21 which increased total open position to 145
On 27 May PATANJALI was trading at 454.75. The strike last trading price was 30.25, which was 7.25 higher than the previous day. The implied volatity was 26.08, the open interest changed by 40 which increased total open position to 122
On 26 May PATANJALI was trading at 465.75. The strike last trading price was 23, which was 1.9 higher than the previous day. The implied volatity was 27.64, the open interest changed by 0 which decreased total open position to 81
On 25 May PATANJALI was trading at 468.45. The strike last trading price was 21.1, which was -6.05 lower than the previous day. The implied volatity was 27.35, the open interest changed by 52 which increased total open position to 79
On 22 May PATANJALI was trading at 463.45. The strike last trading price was 27.2, which was -8.5 lower than the previous day. The implied volatity was 30.9, the open interest changed by 24 which increased total open position to 24
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 0, which was -35.7 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 -35.7 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 -35.7 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 -35.7 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 -35.7 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 -35.7 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 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 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 0.51, 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 0.43, 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
