PATANJALI

Patanjali Foods Limited

500 -5.75 (-1.14%)

L: 493.25 H: 510.7

Back to Option Chain

Historical option data for PATANJALI
29 Jan 2026 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

PATANJALI 24-FEB-2026 500 CE
Delta: 0.54 Vega: 0.53 Theta: -0.44 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	500.00	21 ₹ 18,900	-1.45 -1305.00	36.67	460 4,14,000	65 58,500	391 3,51,900
28 Jan	505.75	22 ₹ 19,800	-0.35 -315.00	30.75	746 6,71,400	46 41,400	343 3,08,700
27 Jan	503.10	22.5 ₹ 20,250	-2.25 -2025.00	37.32	517 4,65,300	234 2,10,600	294 2,64,600
23 Jan	511.50	24.5 ₹ 22,050	-1.25 -1125.00	32.84	17 15,300	-1 -900	55 49,500
22 Jan	511.00	25.6 ₹ 23,040	4.7 4230.00	31.86	43 38,700	-13 -11,700	55 49,500
21 Jan	505.00	21 ₹ 18,900	-0.8 -720.00	25.86	98 88,200	60 54,000	68 61,200
20 Jan	502.00	22.5 ₹ 20,250	-11.9 -10710.00	30.73	11 9,900	5 4,500	7 6,300
19 Jan	521.25	34.4 ₹ 30,960	-7.8 -7020.00	17.07	1 900	0 0	1 900
16 Jan	521.60	42.2 ₹ 37,980	-12.7 -11430.00	41.18	1 900	0 0	0 0
14 Jan	543.55	54.9 ₹ 49,410	-6.5 -5850.00	-	0 0	0 0	0 0
13 Jan	543.85	54.9 ₹ 49,410	-6.5 -5850.00	31.15	5 4,500	-3 -2,700	2 1,800
12 Jan	551.45	61.25 ₹ 55,125	-24.5 -22050.00	-	0 0	0 0	5 4,500
9 Jan	551.15	61.25 ₹ 55,125	-24.5 -22050.00	-	0 0	0 0	5 4,500
8 Jan	563.95	61.25 ₹ 55,125	-24.5 -22050.00	-	0 0	0 0	5 4,500
7 Jan	576.45	61.25 ₹ 55,125	-24.5 -22050.00	-	0 0	0 0	5 4,500
6 Jan	574.50	61.25 ₹ 55,125	-24.5 -22050.00	-	0 0	0 0	5 4,500
5 Jan	572.95	61.25 ₹ 55,125	-24.5 -22050.00	-	0 0	0 0	5 4,500
2 Jan	557.00	61.25 ₹ 55,125	-24.5 -22050.00	-	0 0	0 0	5 4,500
1 Jan	552.55	61.25 ₹ 55,125	-24.5 -22050.00	24.37	5 4,500	0 0	0 0
31 Dec	545.50	85.75 ₹ 77,175	0 0.00	-	0 0	0 0	0 0
30 Dec	546.30	- ₹ NaN	- NaN	-	0 0	0 0	0 0
29 Dec	542.05	- ₹ NaN	- NaN	-	0 0	0 0	0 0
26 Dec	546.55	- ₹ NaN	- NaN	-	0 0	0 0	0 0
24 Dec	547.20	- ₹ NaN	- NaN	-	0 0	0 0	0 0
23 Dec	553.35	85.75 ₹ 77,175	- NaN	-	0 0	0 0	0 0
22 Dec	550.15	- ₹ NaN	- NaN	-	0 0	0 0	0 0
19 Dec	559.40	- ₹ NaN	- NaN	-	0 0	0 0	0 0
18 Dec	550.30	- ₹ NaN	- NaN	-	0 0	0 0	0 0
17 Dec	543.90	- ₹ NaN	- NaN	-	0 0	0 0	0 0
16 Dec	537.85	85.75 ₹ 77,175	- NaN	-	0 0	0 0	0 0
15 Dec	529.75	85.75 ₹ 77,175	0 0.00	-	0 0	0 0	0 0
12 Dec	536.85	- ₹ NaN	- NaN	-	0 0	0 0	0 0
11 Dec	534.05	- ₹ NaN	- NaN	-	0 0	0 0	0 0

10 Dec	528.75	85.75 ₹ 77,175	- NaN	-	0 0	0 0	0 0
9 Dec	539.00	85.75 ₹ 77,175	0 0.00	-	0 0	0 0	0 0
8 Dec	547.85	- ₹ NaN	- NaN	-	0 0	0 0	0 0
5 Dec	550.80	- ₹ NaN	- NaN	-	0 0	0 0	0 0
4 Dec	528.75	85.75 ₹ 77,175	0 0.00	-	0 0	0 0	0 0

For Patanjali Foods Limited - strike price 500 expiring on 24FEB2026

Delta for 500 CE is 0.54

Historical price for 500 CE is as follows

On 29 Jan PATANJALI was trading at 500.00. The strike last trading price was 21, which was -1.45 lower than the previous day. The implied volatity was 36.67, the open interest changed by 65 which increased total open position to 391

On 28 Jan PATANJALI was trading at 505.75. The strike last trading price was 22, which was -0.35 lower than the previous day. The implied volatity was 30.75, the open interest changed by 46 which increased total open position to 343

On 27 Jan PATANJALI was trading at 503.10. The strike last trading price was 22.5, which was -2.25 lower than the previous day. The implied volatity was 37.32, the open interest changed by 234 which increased total open position to 294

On 23 Jan PATANJALI was trading at 511.50. The strike last trading price was 24.5, which was -1.25 lower than the previous day. The implied volatity was 32.84, the open interest changed by -1 which decreased total open position to 55

On 22 Jan PATANJALI was trading at 511.00. The strike last trading price was 25.6, which was 4.7 higher than the previous day. The implied volatity was 31.86, the open interest changed by -13 which decreased total open position to 55

On 21 Jan PATANJALI was trading at 505.00. The strike last trading price was 21, which was -0.8 lower than the previous day. The implied volatity was 25.86, the open interest changed by 60 which increased total open position to 68

On 20 Jan PATANJALI was trading at 502.00. The strike last trading price was 22.5, which was -11.9 lower than the previous day. The implied volatity was 30.73, the open interest changed by 5 which increased total open position to 7

On 19 Jan PATANJALI was trading at 521.25. The strike last trading price was 34.4, which was -7.8 lower than the previous day. The implied volatity was 17.07, the open interest changed by 0 which decreased total open position to 1

On 16 Jan PATANJALI was trading at 521.60. The strike last trading price was 42.2, which was -12.7 lower than the previous day. The implied volatity was 41.18, the open interest changed by 0 which decreased total open position to 0

On 14 Jan PATANJALI was trading at 543.55. The strike last trading price was 54.9, which was -6.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Jan PATANJALI was trading at 543.85. The strike last trading price was 54.9, which was -6.5 lower than the previous day. The implied volatity was 31.15, the open interest changed by -3 which decreased total open position to 2

On 12 Jan PATANJALI was trading at 551.45. The strike last trading price was 61.25, which was -24.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Jan PATANJALI was trading at 551.15. The strike last trading price was 61.25, which was -24.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 8 Jan PATANJALI was trading at 563.95. The strike last trading price was 61.25, which was -24.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 7 Jan PATANJALI was trading at 576.45. The strike last trading price was 61.25, which was -24.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 6 Jan PATANJALI was trading at 574.50. The strike last trading price was 61.25, which was -24.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Jan PATANJALI was trading at 572.95. The strike last trading price was 61.25, which was -24.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 2 Jan PATANJALI was trading at 557.00. The strike last trading price was 61.25, which was -24.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 1 Jan PATANJALI was trading at 552.55. The strike last trading price was 61.25, which was -24.5 lower than the previous day. The implied volatity was 24.37, the open interest changed by 0 which decreased total open position to 0

On 31 Dec PATANJALI was trading at 545.50. The strike last trading price was 85.75, 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 Dec PATANJALI was trading at 546.30. 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 29 Dec PATANJALI was trading at 542.05. 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 26 Dec PATANJALI was trading at 546.55. 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 24 Dec PATANJALI was trading at 547.20. 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 23 Dec PATANJALI was trading at 553.35. The strike last trading price was 85.75, 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 22 Dec PATANJALI was trading at 550.15. 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 19 Dec PATANJALI was trading at 559.40. 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 18 Dec PATANJALI was trading at 550.30. 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 17 Dec PATANJALI was trading at 543.90. 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 Dec PATANJALI was trading at 537.85. The strike last trading price was 85.75, 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 Dec PATANJALI was trading at 529.75. The strike last trading price was 85.75, 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 Dec PATANJALI was trading at 536.85. 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 11 Dec PATANJALI was trading at 534.05. 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 10 Dec PATANJALI was trading at 528.75. The strike last trading price was 85.75, 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 Dec PATANJALI was trading at 539.00. The strike last trading price was 85.75, 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 Dec PATANJALI was trading at 547.85. 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 5 Dec PATANJALI was trading at 550.80. 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 4 Dec PATANJALI was trading at 528.75. The strike last trading price was 85.75, 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 24FEB2026 500 PE
Delta: -0.46 Vega: 0.53 Theta: -0.32 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	500.00	18.8 ₹ 16,920	3.9 3510.00	38.28	405 3,64,500	29 26,100	353 3,17,700
28 Jan	505.75	13.95 ₹ 12,555	-4.85 -4365.00	33.83	574 5,16,600	-6 -5,400	325 2,92,500
27 Jan	503.10	19.2 ₹ 17,280	5.7 5130.00	38.28	662 5,95,800	97 87,300	329 2,96,100
23 Jan	511.50	14.65 ₹ 13,185	2.35 2115.00	32.17	178 1,60,200	129 1,16,100	231 2,07,900
22 Jan	511.00	12 ₹ 10,800	-4.3 -3870.00	28.68	109 98,100	-18 -16,200	102 91,800
21 Jan	505.00	16 ₹ 14,400	0.85 765.00	33.57	140 1,26,000	83 74,700	116 1,04,400
20 Jan	502.00	15.65 ₹ 14,085	6.45 5805.00	30.6	20 18,000	3 2,700	31 27,900
19 Jan	521.25	9.2 ₹ 8,280	0.15 135.00	34.05	50 45,000	11 9,900	27 24,300
16 Jan	521.60	9.05 ₹ 8,145	4.5 4050.00	29.22	10 9,000	5 4,500	15 13,500
14 Jan	543.55	4.55 ₹ 4,095	0.55 495.00	-	0 0	0 0	10 9,000
13 Jan	543.85	4.55 ₹ 4,095	0.55 495.00	29.1	10 9,000	2 1,800	2 1,800
12 Jan	551.45	4 ₹ 3,600	-2.25 -2025.00	-	0 0	0 0	0 0
9 Jan	551.15	4 ₹ 3,600	-2.25 -2025.00	-	0 0	0 0	0 0
8 Jan	563.95	4 ₹ 3,600	-2.25 -2025.00	-	0 0	0 0	0 0
7 Jan	576.45	4 ₹ 3,600	-2.25 -2025.00	-	0 0	0 0	0 0
6 Jan	574.50	4 ₹ 3,600	-2.25 -2025.00	-	0 0	0 0	0 0
5 Jan	572.95	4 ₹ 3,600	-2.25 -2025.00	-	2 1,800	0 0	2 1,800
2 Jan	557.00	6.25 ₹ 5,625	-2.6 -2340.00	-	0 0	0 0	2 1,800
1 Jan	552.55	6.25 ₹ 5,625	-2.6 -2340.00	-	0 0	0 0	2 1,800
31 Dec	545.50	6.25 ₹ 5,625	-2.6 -2340.00	29.82	4 3,600	3 2,700	3 2,700
30 Dec	546.30	- ₹ NaN	- NaN	-	0 0	0 0	0 0
29 Dec	542.05	- ₹ NaN	- NaN	-	0 0	0 0	0 0
26 Dec	546.55	- ₹ NaN	- NaN	-	0 0	0 0	0 0
24 Dec	547.20	- ₹ NaN	- NaN	-	0 0	0 0	0 0
23 Dec	553.35	8.85 ₹ 7,965	- NaN	-	0 0	0 0	0 0
22 Dec	550.15	- ₹ NaN	- NaN	-	0 0	0 0	0 0
19 Dec	559.40	- ₹ NaN	- NaN	-	0 0	0 0	0 0
18 Dec	550.30	- ₹ NaN	- NaN	-	0 0	0 0	0 0
17 Dec	543.90	- ₹ NaN	- NaN	-	0 0	0 0	0 0
16 Dec	537.85	8.85 ₹ 7,965	- NaN	-	0 0	0 0	0 0
15 Dec	529.75	8.85 ₹ 7,965	0 0.00	-	0 0	0 0	0 0
12 Dec	536.85	- ₹ NaN	- NaN	-	0 0	0 0	0 0
11 Dec	534.05	- ₹ NaN	- NaN	-	0 0	0 0	0 0
10 Dec	528.75	8.85 ₹ 7,965	- NaN	-	0 0	0 0	0 0
9 Dec	539.00	8.85 ₹ 7,965	0 0.00	5.58	0 0	0 0	0 0
8 Dec	547.85	- ₹ NaN	- NaN	-	0 0	0 0	0 0
5 Dec	550.80	- ₹ NaN	- NaN	-	0 0	0 0	0 0
4 Dec	528.75	8.85 ₹ 7,965	0 0.00	-	0 0	0 0	0 0

For Patanjali Foods Limited - strike price 500 expiring on 24FEB2026

Delta for 500 PE is -0.46

Historical price for 500 PE is as follows

On 29 Jan PATANJALI was trading at 500.00. The strike last trading price was 18.8, which was 3.9 higher than the previous day. The implied volatity was 38.28, the open interest changed by 29 which increased total open position to 353

On 28 Jan PATANJALI was trading at 505.75. The strike last trading price was 13.95, which was -4.85 lower than the previous day. The implied volatity was 33.83, the open interest changed by -6 which decreased total open position to 325

On 27 Jan PATANJALI was trading at 503.10. The strike last trading price was 19.2, which was 5.7 higher than the previous day. The implied volatity was 38.28, the open interest changed by 97 which increased total open position to 329

On 23 Jan PATANJALI was trading at 511.50. The strike last trading price was 14.65, which was 2.35 higher than the previous day. The implied volatity was 32.17, the open interest changed by 129 which increased total open position to 231

On 22 Jan PATANJALI was trading at 511.00. The strike last trading price was 12, which was -4.3 lower than the previous day. The implied volatity was 28.68, the open interest changed by -18 which decreased total open position to 102

On 21 Jan PATANJALI was trading at 505.00. The strike last trading price was 16, which was 0.85 higher than the previous day. The implied volatity was 33.57, the open interest changed by 83 which increased total open position to 116

On 20 Jan PATANJALI was trading at 502.00. The strike last trading price was 15.65, which was 6.45 higher than the previous day. The implied volatity was 30.6, the open interest changed by 3 which increased total open position to 31

On 19 Jan PATANJALI was trading at 521.25. The strike last trading price was 9.2, which was 0.15 higher than the previous day. The implied volatity was 34.05, the open interest changed by 11 which increased total open position to 27

On 16 Jan PATANJALI was trading at 521.60. The strike last trading price was 9.05, which was 4.5 higher than the previous day. The implied volatity was 29.22, the open interest changed by 5 which increased total open position to 15

On 14 Jan PATANJALI was trading at 543.55. The strike last trading price was 4.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 13 Jan PATANJALI was trading at 543.85. The strike last trading price was 4.55, which was 0.55 higher than the previous day. The implied volatity was 29.1, the open interest changed by 2 which increased total open position to 2

On 12 Jan PATANJALI was trading at 551.45. The strike last trading price was 4, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Jan PATANJALI was trading at 551.15. The strike last trading price was 4, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Jan PATANJALI was trading at 563.95. The strike last trading price was 4, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Jan PATANJALI was trading at 576.45. The strike last trading price was 4, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Jan PATANJALI was trading at 574.50. The strike last trading price was 4, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Jan PATANJALI was trading at 572.95. The strike last trading price was 4, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 2 Jan PATANJALI was trading at 557.00. The strike last trading price was 6.25, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 1 Jan PATANJALI was trading at 552.55. The strike last trading price was 6.25, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 31 Dec PATANJALI was trading at 545.50. The strike last trading price was 6.25, which was -2.6 lower than the previous day. The implied volatity was 29.82, the open interest changed by 3 which increased total open position to 3

On 23 Dec PATANJALI was trading at 553.35. The strike last trading price was 8.85, 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 Dec PATANJALI was trading at 537.85. The strike last trading price was 8.85, 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 Dec PATANJALI was trading at 529.75. The strike last trading price was 8.85, 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 Dec PATANJALI was trading at 528.75. The strike last trading price was 8.85, 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 Dec PATANJALI was trading at 539.00. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 5.58, the open interest changed by 0 which decreased total open position to 0

On 4 Dec PATANJALI was trading at 528.75. The strike last trading price was 8.85, 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

Related Pages for PATANJALI

PATANJALI

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD