Historical option data for PATANJALI
26 May 2026 04:10 PM IST
| PATANJALI 30-Jun-2026 (34d) 490 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.31
Vega: 0.01
Theta: -0.23
Gamma: 0.0086
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 465.75 | 7.9 | -1.1 (-12.22%) | 28.45 | 105 | 31 | 299 | |||||||||
| 25 May | 468.45 | 9.1 | -3.9 (-30.00%) | 29.03 | 322 | 234 | 268 | |||||||||
| 22 May | 463.45 | 13.45 | 0.45 (3.46%) | 33.04 | 8 | 0 | 34 | |||||||||
| 21 May | 463.25 | 13.45 | 1.45 (12.08%) | 33.04 | 8 | 6 | 34 | |||||||||
| 20 May | 467.15 | 12.25 | 2.25 (22.50%) | 33.03 | 29 | 27 | 28 | |||||||||
| 19 May | 471.10 | 10 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 18 May | 456.75 | 10 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 15 May | 459.85 | 10 | -10.3 (-50.74%) | 30.77 | 1 | 0 | 0 | |||||||||
| 14 May | 449.95 | 0 | -20.3 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 446.65 | 0 | -20.3 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 441.05 | 0 | -20.3 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 454.10 | 0 | -20.3 (-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 | |||||||||
| 17 Apr | 468.30 | - | - | - | 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%) | 2.42 | 0 | 0 | 0 | |||||||||
| 9 Apr | 459.70 | 0 | 0 (0.00%) | 2.54 | 0 | 0 | 0 | |||||||||
| 8 Apr | 468.55 | 0 | 0 (0.00%) | 1.07 | 0 | 0 | 0 | |||||||||
| 7 Apr | 468.10 | 0 | 0 (0.00%) | 1.48 | 0 | 0 | 0 | |||||||||
| 6 Apr | 471.70 | 0 | 0 (0.00%) | 0.94 | 0 | 0 | 0 | |||||||||
| 2 Apr | 466.95 | 0 | 0 (0.00%) | 1.56 | 0 | 0 | 0 | |||||||||
For Patanjali Foods Limited - strike price 490 expiring on 30JUN2026
Delta for 490 CE is 0.31
Historical price for 490 CE is as follows
On 26 May PATANJALI was trading at 465.75. The strike last trading price was 7.9, which was -1.1 lower than the previous day. The implied volatity was 28.45, the open interest changed by 31 which increased total open position to 299
On 25 May PATANJALI was trading at 468.45. The strike last trading price was 9.1, which was -3.9 lower than the previous day. The implied volatity was 29.03, the open interest changed by 234 which increased total open position to 268
On 22 May PATANJALI was trading at 463.45. The strike last trading price was 13.45, which was 0.45 higher than the previous day. The implied volatity was 33.04, the open interest changed by 0 which decreased total open position to 34
On 21 May PATANJALI was trading at 463.25. The strike last trading price was 13.45, which was 1.45 higher than the previous day. The implied volatity was 33.04, the open interest changed by 6 which increased total open position to 34
On 20 May PATANJALI was trading at 467.15. The strike last trading price was 12.25, which was 2.25 higher than the previous day. The implied volatity was 33.03, the open interest changed by 27 which increased total open position to 28
On 19 May PATANJALI was trading at 471.10. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 May PATANJALI was trading at 456.75. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May PATANJALI was trading at 459.85. The strike last trading price was 10, which was -10.3 lower than the previous day. The implied volatity was 30.77, 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 -20.3 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 -20.3 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 -20.3 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 -20.3 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 17 Apr PATANJALI was trading at 468.30. 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 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 2.42, 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 2.54, 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 1.07, 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 1.48, 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 0.94, 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 1.56, the open interest changed by 0 which decreased total open position to 0
| PATANJALI 30-Jun-2026 (34d) 490 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.7
Vega: 0
Theta: -0.14
Gamma: 0.00906
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 465.75 | 29.35 | 1.8 (6.53%) | 26.39 | 27 | 5 | 606 |
| 25 May | 468.45 | 27.45 | -5.7 (-17.19%) | 26.56 | 760 | 526 | 602 |
| 22 May | 463.45 | 33.15 | 2.55 (8.33%) | 30.65 | 22 | 10 | 76 |
| 21 May | 463.25 | 30.6 | 30.6 | - | 0 | 0 | 66 |
| 20 May | 467.15 | 30.6 | 30.6 (-26.71%) | 32.37 | 0 | 0 | 66 |
| 19 May | 471.10 | 30.6 | -11.15 (-26.71%) | 32.37 | 71 | 65 | 65 |
| 18 May | 456.75 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 459.85 | 0 | -41.75 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 449.95 | 0 | -41.75 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 446.65 | 0 | -41.75 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 441.05 | 0 | -41.75 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 454.10 | 0 | -41.75 (-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 |
| 17 Apr | 468.30 | - | - | - | 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 | 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 490 expiring on 30JUN2026
Delta for 490 PE is -0.7
Historical price for 490 PE is as follows
On 26 May PATANJALI was trading at 465.75. The strike last trading price was 29.35, which was 1.8 higher than the previous day. The implied volatity was 26.39, the open interest changed by 5 which increased total open position to 606
On 25 May PATANJALI was trading at 468.45. The strike last trading price was 27.45, which was -5.7 lower than the previous day. The implied volatity was 26.56, the open interest changed by 526 which increased total open position to 602
On 22 May PATANJALI was trading at 463.45. The strike last trading price was 33.15, which was 2.55 higher than the previous day. The implied volatity was 30.65, the open interest changed by 10 which increased total open position to 76
On 21 May PATANJALI was trading at 463.25. The strike last trading price was 30.6, which was 30.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66
On 20 May PATANJALI was trading at 467.15. The strike last trading price was 30.6, which was 30.6 higher than the previous day. The implied volatity was 32.37, the open interest changed by 0 which decreased total open position to 66
On 19 May PATANJALI was trading at 471.10. The strike last trading price was 30.6, which was -11.15 lower than the previous day. The implied volatity was 32.37, the open interest changed by 65 which increased total open position to 65
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 -41.75 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 -41.75 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 -41.75 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 -41.75 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 -41.75 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 17 Apr PATANJALI was trading at 468.30. 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 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 -, 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
