PATANJALI
Patanjali Foods Limited
Historical option data for PATANJALI
16 Apr 2026 04:11 PM IST
| PATANJALI 28-Apr-2026 (11d) 485 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.22
Vega: 0
Theta: -0.3
Gamma: 0.01286
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Apr | 464.95 | 2.85 | -0.7999999999999998 | 26.95 | 135 | 52 | 101 | |||||||||
| 15 Apr | 464.70 | 3.6 | 0.4500000000000002 | 30.18 | 53 | 5 | 50 | |||||||||
| 13 Apr | 460.10 | 3.4 | -1.5500000000000003 | 30.2 | 24 | 0 | 45 | |||||||||
| 10 Apr | 467.35 | 4.85 | 0.7999999999999998 | 26.54 | 48 | -1 | 48 | |||||||||
| 9 Apr | 459.70 | 3.95 | -2.55 | 28.68 | 63 | 25 | 49 | |||||||||
|
|
||||||||||||||||
| 8 Apr | 468.55 | 6.5 | -9.3 | 28.06 | 124 | 4 | 24 | |||||||||
| 7 Apr | 468.10 | 15.8 | -2.85 | - | 0 | 0 | 20 | |||||||||
| 6 Apr | 471.70 | 15.8 | -2.85 | - | 0 | 0 | 20 | |||||||||
| 2 Apr | 466.95 | 15.8 | -2.85 | - | 0 | 0 | 20 | |||||||||
| 1 Apr | 470.10 | 15.8 | -2.85 | - | 0 | 0 | 20 | |||||||||
| 30 Mar | 459.75 | 15.8 | -2.85 | - | 0 | 0 | 20 | |||||||||
| 27 Mar | 476.45 | 15.8 | -2.85 | 35.34 | 32 | -4 | 20 | |||||||||
| 25 Mar | 485.10 | 18.4 | 0.9 | 25.85 | 27 | 22 | 23 | |||||||||
| 24 Mar | 472.80 | 17.5 | -35.75 | - | 0 | 0 | 1 | |||||||||
| 23 Mar | 463.30 | 17.5 | -35.75 | - | 0 | 0 | 1 | |||||||||
| 20 Mar | 474.60 | 17.5 | -35.75 | - | 0 | 0 | 1 | |||||||||
| 19 Mar | 474.30 | 17.5 | -35.75 | - | 0 | 0 | 1 | |||||||||
| 18 Mar | 490.15 | 17.5 | -35.75 | - | 0 | 0 | 1 | |||||||||
| 17 Mar | 486.45 | 17.5 | -35.75 | 21.41 | 2 | 1 | 1 | |||||||||
| 16 Mar | 483.80 | 53.25 | 0 | 0.33 | 0 | 0 | 0 | |||||||||
| 13 Mar | 481.60 | 53.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 490.60 | 53.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 497.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 500.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 491.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 500.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 499.80 | 53.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 503.40 | 53.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 502.80 | 53.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 508.00 | 53.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 516.95 | 53.25 | 0 | - | 0 | 0 | 0 | |||||||||
For Patanjali Foods Limited - strike price 485 expiring on 28APR2026
Delta for 485 CE is 0.22
Historical price for 485 CE is as follows
On 16 Apr PATANJALI was trading at 464.95. The strike last trading price was 2.85, which was -0.7999999999999998 lower than the previous day. The implied volatity was 26.95, the open interest changed by 52 which increased total open position to 101
On 15 Apr PATANJALI was trading at 464.70. The strike last trading price was 3.6, which was 0.4500000000000002 higher than the previous day. The implied volatity was 30.18, the open interest changed by 5 which increased total open position to 50
On 13 Apr PATANJALI was trading at 460.10. The strike last trading price was 3.4, which was -1.5500000000000003 lower than the previous day. The implied volatity was 30.2, the open interest changed by 0 which decreased total open position to 45
On 10 Apr PATANJALI was trading at 467.35. The strike last trading price was 4.85, which was 0.7999999999999998 higher than the previous day. The implied volatity was 26.54, the open interest changed by -1 which decreased total open position to 48
On 9 Apr PATANJALI was trading at 459.70. The strike last trading price was 3.95, which was -2.55 lower than the previous day. The implied volatity was 28.68, the open interest changed by 25 which increased total open position to 49
On 8 Apr PATANJALI was trading at 468.55. The strike last trading price was 6.5, which was -9.3 lower than the previous day. The implied volatity was 28.06, the open interest changed by 4 which increased total open position to 24
On 7 Apr PATANJALI was trading at 468.10. The strike last trading price was 15.8, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 6 Apr PATANJALI was trading at 471.70. The strike last trading price was 15.8, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 2 Apr PATANJALI was trading at 466.95. The strike last trading price was 15.8, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 1 Apr PATANJALI was trading at 470.10. The strike last trading price was 15.8, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 30 Mar PATANJALI was trading at 459.75. The strike last trading price was 15.8, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 27 Mar PATANJALI was trading at 476.45. The strike last trading price was 15.8, which was -2.85 lower than the previous day. The implied volatity was 35.34, the open interest changed by -4 which decreased total open position to 20
On 25 Mar PATANJALI was trading at 485.10. The strike last trading price was 18.4, which was 0.9 higher than the previous day. The implied volatity was 25.85, the open interest changed by 22 which increased total open position to 23
On 24 Mar PATANJALI was trading at 472.80. The strike last trading price was 17.5, which was -35.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar PATANJALI was trading at 463.30. The strike last trading price was 17.5, which was -35.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar PATANJALI was trading at 474.60. The strike last trading price was 17.5, which was -35.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar PATANJALI was trading at 474.30. The strike last trading price was 17.5, which was -35.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar PATANJALI was trading at 490.15. The strike last trading price was 17.5, which was -35.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar PATANJALI was trading at 486.45. The strike last trading price was 17.5, which was -35.75 lower than the previous day. The implied volatity was 21.41, the open interest changed by 1 which increased total open position to 1
On 16 Mar PATANJALI was trading at 483.80. The strike last trading price was 53.25, which was 0 lower than the previous day. The implied volatity was 0.33, the open interest changed by 0 which decreased total open position to 0
On 13 Mar PATANJALI was trading at 481.60. The strike last trading price was 53.25, 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 12 Mar PATANJALI was trading at 490.60. The strike last trading price was 53.25, 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 11 Mar PATANJALI was trading at 497.85. 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 Mar PATANJALI was trading at 500.10. 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 9 Mar PATANJALI was trading at 491.05. 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 6 Mar PATANJALI was trading at 500.55. 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 5 Mar PATANJALI was trading at 499.80. The strike last trading price was 53.25, 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 Mar PATANJALI was trading at 503.40. The strike last trading price was 53.25, 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 Mar PATANJALI was trading at 502.80. The strike last trading price was 53.25, 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 Feb PATANJALI was trading at 508.00. The strike last trading price was 53.25, 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 Feb PATANJALI was trading at 516.95. The strike last trading price was 53.25, 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 28-Apr-2026 (11d) 485 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 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 | 0 | 0 |
| 9 Apr | 459.70 | 10.3 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 468.55 | 10.3 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 468.10 | 10.3 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 471.70 | 10.3 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 466.95 | 10.3 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 470.10 | 10.3 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 459.75 | 10.3 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 476.45 | 10.3 | 0 | 0.14 | 0 | 0 | 0 |
| 25 Mar | 485.10 | 10.3 | 0 | 1.26 | 0 | 0 | 0 |
| 24 Mar | 472.80 | 10.3 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 463.30 | 10.3 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 474.60 | 10.3 | 0 | 0.01 | 0 | 0 | 0 |
| 19 Mar | 474.30 | 10.3 | 0 | 0 | 0 | 0 | 0 |
| 18 Mar | 490.15 | 10.3 | 0 | 1.85 | 0 | 0 | 0 |
| 17 Mar | 486.45 | 10.3 | 0 | 1.24 | 0 | 0 | 0 |
| 16 Mar | 483.80 | 10.3 | 0 | 0.66 | 0 | 0 | 0 |
| 13 Mar | 481.60 | 10.3 | 0 | 0.53 | 0 | 0 | 0 |
| 12 Mar | 490.60 | 10.3 | 0 | 1.9 | 0 | 0 | 0 |
| 11 Mar | 497.85 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 500.10 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 491.05 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 500.55 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 499.80 | 10.3 | 0 | 3.54 | 0 | 0 | 0 |
| 4 Mar | 503.40 | 10.3 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 502.80 | 10.3 | 0 | 3.57 | 0 | 0 | 0 |
| 27 Feb | 508.00 | 10.3 | 0 | 4.16 | 0 | 0 | 0 |
| 26 Feb | 516.95 | 10.3 | 0 | 4.41 | 0 | 0 | 0 |
For Patanjali Foods Limited - strike price 485 expiring on 28APR2026
Delta for 485 PE is -
Historical price for 485 PE is as follows
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 10.3, 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 10.3, 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 10.3, 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 10.3, 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 10.3, 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 Apr PATANJALI was trading at 470.10. The strike last trading price was 10.3, 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 30 Mar PATANJALI was trading at 459.75. The strike last trading price was 10.3, 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 Mar PATANJALI was trading at 476.45. The strike last trading price was 10.3, which was 0 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0
On 25 Mar PATANJALI was trading at 485.10. The strike last trading price was 10.3, which was 0 lower than the previous day. The implied volatity was 1.26, the open interest changed by 0 which decreased total open position to 0
On 24 Mar PATANJALI was trading at 472.80. The strike last trading price was 10.3, 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 23 Mar PATANJALI was trading at 463.30. The strike last trading price was 10.3, 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 Mar PATANJALI was trading at 474.60. The strike last trading price was 10.3, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
On 19 Mar PATANJALI was trading at 474.30. The strike last trading price was 10.3, 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 18 Mar PATANJALI was trading at 490.15. The strike last trading price was 10.3, which was 0 lower than the previous day. The implied volatity was 1.85, the open interest changed by 0 which decreased total open position to 0
On 17 Mar PATANJALI was trading at 486.45. The strike last trading price was 10.3, which was 0 lower than the previous day. The implied volatity was 1.24, the open interest changed by 0 which decreased total open position to 0
On 16 Mar PATANJALI was trading at 483.80. The strike last trading price was 10.3, 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 13 Mar PATANJALI was trading at 481.60. The strike last trading price was 10.3, which was 0 lower than the previous day. The implied volatity was 0.53, the open interest changed by 0 which decreased total open position to 0
On 12 Mar PATANJALI was trading at 490.60. The strike last trading price was 10.3, which was 0 lower than the previous day. The implied volatity was 1.9, the open interest changed by 0 which decreased total open position to 0
On 11 Mar PATANJALI was trading at 497.85. 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 Mar PATANJALI was trading at 500.10. 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 9 Mar PATANJALI was trading at 491.05. 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 6 Mar PATANJALI was trading at 500.55. 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 5 Mar PATANJALI was trading at 499.80. The strike last trading price was 10.3, which was 0 lower than the previous day. The implied volatity was 3.54, the open interest changed by 0 which decreased total open position to 0
On 4 Mar PATANJALI was trading at 503.40. The strike last trading price was 10.3, 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 Mar PATANJALI was trading at 502.80. The strike last trading price was 10.3, which was 0 lower than the previous day. The implied volatity was 3.57, the open interest changed by 0 which decreased total open position to 0
On 27 Feb PATANJALI was trading at 508.00. The strike last trading price was 10.3, which was 0 lower than the previous day. The implied volatity was 4.16, the open interest changed by 0 which decreased total open position to 0
On 26 Feb PATANJALI was trading at 516.95. The strike last trading price was 10.3, which was 0 lower than the previous day. The implied volatity was 4.41, the open interest changed by 0 which decreased total open position to 0
