PATANJALI
Patanjali Foods Limited
Historical option data for PATANJALI
30 Apr 2026 04:10 PM IST
| PATANJALI 26-May-2026 (25d) 490 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.24
Vega: 0
Theta: -0.25
Gamma: 0.00806
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Apr | 459.45 | 5.3 | -2.1000000000000005 | 31.46 | 211 | 11 | 300 | |||||||||
| 29 Apr | 466.30 | 7.1 | -0.25 | 30.92 | 156 | 2 | 289 | |||||||||
| 28 Apr | 463.85 | 7.2 | -0.8999999999999995 | 31.74 | 144 | 109 | 286 | |||||||||
| 27 Apr | 466.50 | 8.1 | -2.9000000000000004 | 31.55 | 312 | 176 | 177 | |||||||||
| 24 Apr | 462.95 | 11 | 0 | 34.05 | 0 | 0 | 1 | |||||||||
| 23 Apr | 469.25 | 11 | 4.4 | 34.05 | 2 | 1 | 1 | |||||||||
| 22 Apr | 472.10 | 6.6 | 6.6 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 468.10 | 6.6 | 6.6 | 28.85 | 0 | 0 | 0 | |||||||||
| 20 Apr | 459.65 | 6.6 | -49.4 | 28.85 | 2 | 1 | 1 | |||||||||
| 17 Apr | 468.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 464.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 464.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 460.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 467.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 459.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 468.55 | 56 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 468.10 | 56 | 0 | 2.65 | 0 | 0 | 0 | |||||||||
| 6 Apr | 471.70 | 56 | 0 | 1.91 | 0 | 0 | 0 | |||||||||
| 2 Apr | 466.95 | 56 | 0 | 2.79 | 0 | 0 | 0 | |||||||||
| 1 Apr | 470.10 | 0 | 0 | 2.15 | 0 | 0 | 0 | |||||||||
| 30 Mar | 459.75 | 0 | 0 | 4.08 | 0 | 0 | 0 | |||||||||
| 27 Mar | 476.45 | 0 | 0 | 1.2 | 0 | 0 | 0 | |||||||||
| 25 Mar | 485.10 | 0 | 0 | 0.99 | 0 | 0 | 0 | |||||||||
| 24 Mar | 472.80 | 0 | 0 | 1.47 | 0 | 0 | 0 | |||||||||
| 23 Mar | 463.30 | 0 | 0 | 2.88 | 0 | 0 | 0 | |||||||||
| 20 Mar | 474.60 | 0 | 0 | 0.89 | 0 | 0 | 0 | |||||||||
| 19 Mar | 474.30 | 0 | 0 | 1.27 | 0 | 0 | 0 | |||||||||
| 18 Mar | 490.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 486.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 483.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 481.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 490.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 497.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 500.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 491.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 500.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 499.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 503.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 502.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 508.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Patanjali Foods Limited - strike price 490 expiring on 26MAY2026
Delta for 490 CE is 0.24
Historical price for 490 CE is as follows
On 30 Apr PATANJALI was trading at 459.45. The strike last trading price was 5.3, which was -2.1000000000000005 lower than the previous day. The implied volatity was 31.46, the open interest changed by 11 which increased total open position to 300
On 29 Apr PATANJALI was trading at 466.30. The strike last trading price was 7.1, which was -0.25 lower than the previous day. The implied volatity was 30.92, the open interest changed by 2 which increased total open position to 289
On 28 Apr PATANJALI was trading at 463.85. The strike last trading price was 7.2, which was -0.8999999999999995 lower than the previous day. The implied volatity was 31.74, the open interest changed by 109 which increased total open position to 286
On 27 Apr PATANJALI was trading at 466.50. The strike last trading price was 8.1, which was -2.9000000000000004 lower than the previous day. The implied volatity was 31.55, the open interest changed by 176 which increased total open position to 177
On 24 Apr PATANJALI was trading at 462.95. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was 34.05, the open interest changed by 0 which decreased total open position to 1
On 23 Apr PATANJALI was trading at 469.25. The strike last trading price was 11, which was 4.4 higher than the previous day. The implied volatity was 34.05, the open interest changed by 1 which increased total open position to 1
On 22 Apr PATANJALI was trading at 472.10. The strike last trading price was 6.6, which was 6.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr PATANJALI was trading at 468.10. The strike last trading price was 6.6, which was 6.6 higher than the previous day. The implied volatity was 28.85, 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 6.6, which was -49.4 lower than the previous day. The implied volatity was 28.85, the open interest changed by 1 which increased total open position to 1
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 -, 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 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 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 -, 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 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 56, 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 56, which was 0 lower than the previous day. The implied volatity was 2.65, 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 56, which was 0 lower than the previous day. The implied volatity was 1.91, 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 56, which was 0 lower than the previous day. The implied volatity was 2.79, 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 2.15, 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 0, which was 0 lower than the previous day. The implied volatity was 4.08, 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 0, which was 0 lower than the previous day. The implied volatity was 1.2, 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 0, which was 0 lower than the previous day. The implied volatity was 0.99, 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 0, which was 0 lower than the previous day. The implied volatity was 1.47, 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 0, which was 0 lower than the previous day. The implied volatity was 2.88, 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 0, which was 0 lower than the previous day. The implied volatity was 0.89, 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 0, which was 0 lower than the previous day. The implied volatity was 1.27, 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 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 Mar PATANJALI was trading at 486.45. 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 16 Mar PATANJALI was trading at 483.80. 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 Mar PATANJALI was trading at 481.60. 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 12 Mar PATANJALI was trading at 490.60. 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 11 Mar PATANJALI was trading at 497.85. 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 Mar PATANJALI was trading at 500.10. 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 9 Mar PATANJALI was trading at 491.05. 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 6 Mar PATANJALI was trading at 500.55. 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 5 Mar PATANJALI was trading at 499.80. 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 Mar PATANJALI was trading at 503.40. 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 Mar PATANJALI was trading at 502.80. 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 27 Feb PATANJALI was trading at 508.00. 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 26-May-2026 (25d) 490 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 0
Theta: -0.19
Gamma: 0.00791
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Apr | 459.45 | 35.65 | 4.599999999999998 | 32.31 | 71 | 0 | 601 |
| 29 Apr | 466.30 | 31.05 | 31.05 | 29.79 | 0 | 0 | 601 |
| 28 Apr | 463.85 | 31.05 | 2.1000000000000014 | 29.79 | 32 | 0 | 602 |
| 27 Apr | 466.50 | 29.15 | 13.599999999999998 | 30.31 | 940 | 602 | 602 |
| 24 Apr | 462.95 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 469.25 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 472.10 | 0 | 0 | - | 0 | 0 | 0 |
| 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 |
| 15 Apr | 464.70 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 460.10 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 467.35 | - | - | - | 0 | 0 | 0 |
| 9 Apr | 459.70 | - | - | - | 0 | 0 | 0 |
| 8 Apr | 468.55 | 15.55 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 468.10 | 15.55 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 471.70 | 15.55 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 466.95 | 15.55 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 470.10 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 459.75 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 476.45 | 0 | 0 | 0.79 | 0 | 0 | 0 |
| 25 Mar | 485.10 | 0 | 0 | 0.55 | 0 | 0 | 0 |
| 24 Mar | 472.80 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 463.30 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 474.60 | 0 | 0 | 0.01 | 0 | 0 | 0 |
| 19 Mar | 474.30 | 0 | 0 | 1.3 | 0 | 0 | 0 |
| 18 Mar | 490.15 | 0 | 0 | 1.44 | 0 | 0 | 0 |
| 17 Mar | 486.45 | 0 | 0 | 0.88 | 0 | 0 | 0 |
| 16 Mar | 483.80 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 481.60 | 0 | 0 | 0.1 | 0 | 0 | 0 |
| 12 Mar | 490.60 | 0 | 0 | 1.45 | 0 | 0 | 0 |
| 11 Mar | 497.85 | 0 | 0 | 2.58 | 0 | 0 | 0 |
| 10 Mar | 500.10 | 0 | 0 | 2.62 | 0 | 0 | 0 |
| 9 Mar | 491.05 | 0 | 0 | 1.51 | 0 | 0 | 0 |
| 6 Mar | 500.55 | 0 | 0 | 2.7 | 0 | 0 | 0 |
| 5 Mar | 499.80 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 503.40 | 0 | 0 | 3.08 | 0 | 0 | 0 |
| 2 Mar | 502.80 | 0 | 0 | 3.01 | 0 | 0 | 0 |
| 27 Feb | 508.00 | 0 | 0 | 3.53 | 0 | 0 | 0 |
For Patanjali Foods Limited - strike price 490 expiring on 26MAY2026
Delta for 490 PE is -0.75
Historical price for 490 PE is as follows
On 30 Apr PATANJALI was trading at 459.45. The strike last trading price was 35.65, which was 4.599999999999998 higher than the previous day. The implied volatity was 32.31, the open interest changed by 0 which decreased total open position to 601
On 29 Apr PATANJALI was trading at 466.30. The strike last trading price was 31.05, which was 31.05 higher than the previous day. The implied volatity was 29.79, the open interest changed by 0 which decreased total open position to 601
On 28 Apr PATANJALI was trading at 463.85. The strike last trading price was 31.05, which was 2.1000000000000014 higher than the previous day. The implied volatity was 29.79, the open interest changed by 0 which decreased total open position to 602
On 27 Apr PATANJALI was trading at 466.50. The strike last trading price was 29.15, which was 13.599999999999998 higher than the previous day. The implied volatity was 30.31, the open interest changed by 602 which increased total open position to 602
On 24 Apr PATANJALI was trading at 462.95. 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 23 Apr PATANJALI was trading at 469.25. 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 22 Apr PATANJALI was trading at 472.10. 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 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 -, 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 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 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 -, 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 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 15.55, 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 15.55, 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 15.55, 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 15.55, 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 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 30 Mar PATANJALI was trading at 459.75. 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 27 Mar PATANJALI was trading at 476.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.79, 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 0, which was 0 lower than the previous day. The implied volatity was 0.55, 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 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 23 Mar PATANJALI was trading at 463.30. 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 20 Mar PATANJALI was trading at 474.60. The strike last trading price was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 1.3, 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 0, which was 0 lower than the previous day. The implied volatity was 1.44, 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 0, which was 0 lower than the previous day. The implied volatity was 0.88, 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 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 Mar PATANJALI was trading at 481.60. The strike last trading price was 0, 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 12 Mar PATANJALI was trading at 490.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.45, 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 0, which was 0 lower than the previous day. The implied volatity was 2.58, 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 0, which was 0 lower than the previous day. The implied volatity was 2.62, 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 0, which was 0 lower than the previous day. The implied volatity was 1.51, 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 0, which was 0 lower than the previous day. The implied volatity was 2.7, 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 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 Mar PATANJALI was trading at 503.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.08, 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 0, which was 0 lower than the previous day. The implied volatity was 3.01, 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 0, which was 0 lower than the previous day. The implied volatity was 3.53, the open interest changed by 0 which decreased total open position to 0
