PATANJALI
Patanjali Foods Limited
Historical option data for PATANJALI
27 Mar 2026 04:13 PM IST
| PATANJALI 30-MAR-2026 510 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.04
Theta: -0.32
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 Mar | 476.45 | 0.35 | -0.15 | 48.38 | 266 | -65 | 125 | |||||||||
| 25 Mar | 485.10 | 0.5 | 0.2 | 26.8 | 283 | -30 | 189 | |||||||||
| 24 Mar | 472.80 | 0.3 | -0.15 | 32.96 | 299 | -101 | 219 | |||||||||
| 23 Mar | 463.30 | 0.4 | -0.15 | 37.94 | 201 | 1 | 320 | |||||||||
| 20 Mar | 474.60 | 0.5 | -0.35 | 26.97 | 121 | -45 | 326 | |||||||||
| 19 Mar | 474.30 | 0.9 | -1.3 | 29.49 | 423 | -59 | 369 | |||||||||
|
|
||||||||||||||||
| 18 Mar | 490.15 | 2.15 | 0.1 | 22.82 | 761 | 239 | 439 | |||||||||
| 17 Mar | 486.45 | 2.1 | -0.75 | 24 | 203 | 3 | 200 | |||||||||
| 16 Mar | 483.80 | 2.6 | -1 | 28.29 | 139 | -8 | 198 | |||||||||
| 13 Mar | 481.60 | 3.6 | -1.6 | 30.07 | 312 | 21 | 209 | |||||||||
| 12 Mar | 490.60 | 5.5 | -2.2 | 28.28 | 310 | -29 | 191 | |||||||||
| 11 Mar | 497.85 | 7.25 | -1.5 | 26.86 | 342 | -41 | 221 | |||||||||
| 10 Mar | 500.10 | 8.6 | 0.8 | 25.22 | 479 | 12 | 280 | |||||||||
| 9 Mar | 491.05 | 7.8 | -2.45 | 29.25 | 1,244 | 35 | 271 | |||||||||
| 6 Mar | 500.55 | 10.45 | -0.65 | 26.43 | 104 | -19 | 236 | |||||||||
| 5 Mar | 499.80 | 11.1 | -2.3 | 27.73 | 185 | 22 | 255 | |||||||||
| 4 Mar | 503.40 | 12.95 | -0.3 | 28.81 | 208 | -7 | 233 | |||||||||
| 2 Mar | 502.80 | 13.6 | -1.85 | 31.17 | 300 | -4 | 240 | |||||||||
| 27 Feb | 508.00 | 15.35 | -5.15 | 26.71 | 315 | -1 | 244 | |||||||||
| 26 Feb | 516.95 | 19.3 | -3.55 | 23.24 | 1,734 | 230 | 245 | |||||||||
| 25 Feb | 518.75 | 22.4 | -10.15 | 29.08 | 28 | 6 | 9 | |||||||||
| 24 Feb | 522.40 | 32.55 | 2.5 | - | 0 | 0 | 3 | |||||||||
| 23 Feb | 532.95 | 32.55 | 2.5 | - | 0 | 0 | 3 | |||||||||
| 20 Feb | 534.40 | 32.55 | 2.5 | - | 0 | 0 | 3 | |||||||||
| 19 Feb | 532.95 | 32.55 | 2.5 | - | 0 | 0 | 3 | |||||||||
| 18 Feb | 538.25 | 32.55 | 2.5 | - | 0 | 0 | 3 | |||||||||
| 17 Feb | 530.20 | 32.55 | 2.5 | - | 0 | 0 | 3 | |||||||||
| 16 Feb | 525.70 | 32.55 | 2.5 | - | 0 | 0 | 3 | |||||||||
| 13 Feb | 521.25 | 32.55 | 2.5 | - | 0 | 0 | 3 | |||||||||
| 12 Feb | 523.15 | 32.55 | 2.5 | 31.13 | 2 | 1 | 4 | |||||||||
| 11 Feb | 521.75 | 30.05 | -0.95 | - | 0 | 0 | 3 | |||||||||
| 10 Feb | 521.55 | 30.05 | -0.95 | 27.55 | 4 | 0 | 4 | |||||||||
| 9 Feb | 531.55 | 31 | -29.15 | 18.02 | 11 | 5 | 5 | |||||||||
| 6 Feb | 524.05 | 60.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 515.50 | 60.15 | 0 | 0.11 | 0 | 0 | 0 | |||||||||
| 4 Feb | 510.40 | 60.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 505.95 | 60.15 | 0 | 0.27 | 0 | 0 | 0 | |||||||||
| 2 Feb | 496.10 | 60.15 | 0 | 1.15 | 0 | 0 | 0 | |||||||||
| 1 Feb | 495.75 | 60.15 | 0 | 1.8 | 0 | 0 | 0 | |||||||||
| 30 Jan | 500.40 | 60.15 | 0 | 0.4 | 0 | 0 | 0 | |||||||||
| 29 Jan | 500.00 | 60.15 | 0 | 0.32 | 0 | 0 | 0 | |||||||||
| 28 Jan | 505.75 | 60.15 | 0 | 0.39 | 0 | 0 | 0 | |||||||||
| 27 Jan | 503.10 | 60.15 | 0 | 0.23 | 0 | 0 | 0 | |||||||||
| 23 Jan | 511.50 | 60.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 511.00 | 60.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 505.00 | 60.15 | 0 | 0.11 | 0 | 0 | 0 | |||||||||
| 20 Jan | 502.00 | 60.15 | 0 | 0.01 | 0 | 0 | 0 | |||||||||
| 19 Jan | 521.25 | 60.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 521.60 | 60.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 543.55 | 60.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 543.85 | 60.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 551.45 | 60.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 551.15 | 60.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 563.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 576.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 574.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 572.95 | 60.15 | - | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 557.00 | 60.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 552.55 | 60.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 545.50 | 60.15 | 0 | - | 0 | 0 | 0 | |||||||||
For Patanjali Foods Limited - strike price 510 expiring on 30MAR2026
Delta for 510 CE is 0.04
Historical price for 510 CE is as follows
On 27 Mar PATANJALI was trading at 476.45. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 48.38, the open interest changed by -65 which decreased total open position to 125
On 25 Mar PATANJALI was trading at 485.10. The strike last trading price was 0.5, which was 0.2 higher than the previous day. The implied volatity was 26.8, the open interest changed by -30 which decreased total open position to 189
On 24 Mar PATANJALI was trading at 472.80. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 32.96, the open interest changed by -101 which decreased total open position to 219
On 23 Mar PATANJALI was trading at 463.30. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 37.94, the open interest changed by 1 which increased total open position to 320
On 20 Mar PATANJALI was trading at 474.60. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was 26.97, the open interest changed by -45 which decreased total open position to 326
On 19 Mar PATANJALI was trading at 474.30. The strike last trading price was 0.9, which was -1.3 lower than the previous day. The implied volatity was 29.49, the open interest changed by -59 which decreased total open position to 369
On 18 Mar PATANJALI was trading at 490.15. The strike last trading price was 2.15, which was 0.1 higher than the previous day. The implied volatity was 22.82, the open interest changed by 239 which increased total open position to 439
On 17 Mar PATANJALI was trading at 486.45. The strike last trading price was 2.1, which was -0.75 lower than the previous day. The implied volatity was 24, the open interest changed by 3 which increased total open position to 200
On 16 Mar PATANJALI was trading at 483.80. The strike last trading price was 2.6, which was -1 lower than the previous day. The implied volatity was 28.29, the open interest changed by -8 which decreased total open position to 198
On 13 Mar PATANJALI was trading at 481.60. The strike last trading price was 3.6, which was -1.6 lower than the previous day. The implied volatity was 30.07, the open interest changed by 21 which increased total open position to 209
On 12 Mar PATANJALI was trading at 490.60. The strike last trading price was 5.5, which was -2.2 lower than the previous day. The implied volatity was 28.28, the open interest changed by -29 which decreased total open position to 191
On 11 Mar PATANJALI was trading at 497.85. The strike last trading price was 7.25, which was -1.5 lower than the previous day. The implied volatity was 26.86, the open interest changed by -41 which decreased total open position to 221
On 10 Mar PATANJALI was trading at 500.10. The strike last trading price was 8.6, which was 0.8 higher than the previous day. The implied volatity was 25.22, the open interest changed by 12 which increased total open position to 280
On 9 Mar PATANJALI was trading at 491.05. The strike last trading price was 7.8, which was -2.45 lower than the previous day. The implied volatity was 29.25, the open interest changed by 35 which increased total open position to 271
On 6 Mar PATANJALI was trading at 500.55. The strike last trading price was 10.45, which was -0.65 lower than the previous day. The implied volatity was 26.43, the open interest changed by -19 which decreased total open position to 236
On 5 Mar PATANJALI was trading at 499.80. The strike last trading price was 11.1, which was -2.3 lower than the previous day. The implied volatity was 27.73, the open interest changed by 22 which increased total open position to 255
On 4 Mar PATANJALI was trading at 503.40. The strike last trading price was 12.95, which was -0.3 lower than the previous day. The implied volatity was 28.81, the open interest changed by -7 which decreased total open position to 233
On 2 Mar PATANJALI was trading at 502.80. The strike last trading price was 13.6, which was -1.85 lower than the previous day. The implied volatity was 31.17, the open interest changed by -4 which decreased total open position to 240
On 27 Feb PATANJALI was trading at 508.00. The strike last trading price was 15.35, which was -5.15 lower than the previous day. The implied volatity was 26.71, the open interest changed by -1 which decreased total open position to 244
On 26 Feb PATANJALI was trading at 516.95. The strike last trading price was 19.3, which was -3.55 lower than the previous day. The implied volatity was 23.24, the open interest changed by 230 which increased total open position to 245
On 25 Feb PATANJALI was trading at 518.75. The strike last trading price was 22.4, which was -10.15 lower than the previous day. The implied volatity was 29.08, the open interest changed by 6 which increased total open position to 9
On 24 Feb PATANJALI was trading at 522.40. The strike last trading price was 32.55, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Feb PATANJALI was trading at 532.95. The strike last trading price was 32.55, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Feb PATANJALI was trading at 534.40. The strike last trading price was 32.55, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Feb PATANJALI was trading at 532.95. The strike last trading price was 32.55, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 Feb PATANJALI was trading at 538.25. The strike last trading price was 32.55, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Feb PATANJALI was trading at 530.20. The strike last trading price was 32.55, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Feb PATANJALI was trading at 525.70. The strike last trading price was 32.55, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Feb PATANJALI was trading at 521.25. The strike last trading price was 32.55, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 12 Feb PATANJALI was trading at 523.15. The strike last trading price was 32.55, which was 2.5 higher than the previous day. The implied volatity was 31.13, the open interest changed by 1 which increased total open position to 4
On 11 Feb PATANJALI was trading at 521.75. The strike last trading price was 30.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Feb PATANJALI was trading at 521.55. The strike last trading price was 30.05, which was -0.95 lower than the previous day. The implied volatity was 27.55, the open interest changed by 0 which decreased total open position to 4
On 9 Feb PATANJALI was trading at 531.55. The strike last trading price was 31, which was -29.15 lower than the previous day. The implied volatity was 18.02, the open interest changed by 5 which increased total open position to 5
On 6 Feb PATANJALI was trading at 524.05. The strike last trading price was 60.15, 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 Feb PATANJALI was trading at 515.50. The strike last trading price was 60.15, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0
On 4 Feb PATANJALI was trading at 510.40. The strike last trading price was 60.15, 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 3 Feb PATANJALI was trading at 505.95. The strike last trading price was 60.15, which was 0 lower than the previous day. The implied volatity was 0.27, the open interest changed by 0 which decreased total open position to 0
On 2 Feb PATANJALI was trading at 496.10. The strike last trading price was 60.15, which was 0 lower than the previous day. The implied volatity was 1.15, the open interest changed by 0 which decreased total open position to 0
On 1 Feb PATANJALI was trading at 495.75. The strike last trading price was 60.15, which was 0 lower than the previous day. The implied volatity was 1.8, the open interest changed by 0 which decreased total open position to 0
On 30 Jan PATANJALI was trading at 500.40. The strike last trading price was 60.15, which was 0 lower than the previous day. The implied volatity was 0.4, the open interest changed by 0 which decreased total open position to 0
On 29 Jan PATANJALI was trading at 500.00. The strike last trading price was 60.15, which was 0 lower than the previous day. The implied volatity was 0.32, the open interest changed by 0 which decreased total open position to 0
On 28 Jan PATANJALI was trading at 505.75. The strike last trading price was 60.15, which was 0 lower than the previous day. The implied volatity was 0.39, the open interest changed by 0 which decreased total open position to 0
On 27 Jan PATANJALI was trading at 503.10. The strike last trading price was 60.15, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
On 23 Jan PATANJALI was trading at 511.50. The strike last trading price was 60.15, 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 Jan PATANJALI was trading at 511.00. The strike last trading price was 60.15, 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 Jan PATANJALI was trading at 505.00. The strike last trading price was 60.15, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0
On 20 Jan PATANJALI was trading at 502.00. The strike last trading price was 60.15, 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 Jan PATANJALI was trading at 521.25. The strike last trading price was 60.15, 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 Jan PATANJALI was trading at 521.60. The strike last trading price was 60.15, 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 14 Jan PATANJALI was trading at 543.55. The strike last trading price was 60.15, 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 Jan PATANJALI was trading at 543.85. The strike last trading price was 60.15, 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 Jan PATANJALI was trading at 551.45. The strike last trading price was 60.15, 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 Jan PATANJALI was trading at 551.15. The strike last trading price was 60.15, 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 Jan PATANJALI was trading at 563.95. 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 7 Jan PATANJALI was trading at 576.45. 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 Jan PATANJALI was trading at 574.50. 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 Jan PATANJALI was trading at 572.95. The strike last trading price was 60.15, 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 2 Jan PATANJALI was trading at 557.00. The strike last trading price was 60.15, 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 Jan PATANJALI was trading at 552.55. The strike last trading price was 60.15, 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 31 Dec PATANJALI was trading at 545.50. The strike last trading price was 60.15, 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 30MAR2026 510 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0.04
Theta: -0.22
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 Mar | 476.45 | 38 | 11 | 50.08 | 686 | -428 | 170 |
| 25 Mar | 485.10 | 27 | -18.65 | 53.38 | 35 | 0 | 601 |
| 24 Mar | 472.80 | 45.65 | -3.8 | 89.03 | 4 | -3 | 601 |
| 23 Mar | 463.30 | 49.45 | 16.45 | 70.94 | 4 | 0 | 604 |
| 20 Mar | 474.60 | 33 | -1.55 | 31.48 | 2 | 0 | 0 |
| 19 Mar | 474.30 | 34.55 | 7.8 | 23.78 | 7 | 0 | 604 |
| 18 Mar | 490.15 | 26.75 | -1.25 | - | 0 | 0 | 604 |
| 17 Mar | 486.45 | 26.75 | -1.25 | 36.35 | 4 | 2 | 606 |
| 16 Mar | 483.80 | 28 | -2.3 | 27.69 | 16 | -4 | 605 |
| 13 Mar | 481.60 | 30.6 | 7.15 | 30.48 | 8 | -1 | 609 |
| 12 Mar | 490.60 | 23.45 | 4.25 | 28.17 | 9 | 1 | 0 |
| 11 Mar | 497.85 | 19.35 | 1.1 | 27.56 | 41 | 0 | 609 |
| 10 Mar | 500.10 | 18.4 | -7.7 | 30.86 | 11 | 0 | 610 |
| 9 Mar | 491.05 | 26 | 7.6 | 36.83 | 31 | -1 | 610 |
| 6 Mar | 500.55 | 18.4 | -2.2 | 28.6 | 3 | -2 | 610 |
| 5 Mar | 499.80 | 20.6 | 0.5 | 31.58 | 36 | -7 | 613 |
| 4 Mar | 503.40 | 21 | 1 | 34.02 | 65 | 9 | 620 |
| 2 Mar | 502.80 | 20.3 | 2.9 | 28.87 | 205 | -23 | 611 |
| 27 Feb | 508.00 | 17.15 | 3 | 28.61 | 1,434 | 25 | 634 |
| 26 Feb | 516.95 | 14.5 | 1 | 31.35 | 1,975 | 555 | 609 |
| 25 Feb | 518.75 | 13.95 | 1.9 | 29.32 | 103 | 37 | 54 |
| 24 Feb | 522.40 | 12.05 | -4.25 | 31.12 | 31 | 18 | 18 |
| 23 Feb | 532.95 | 16.3 | 0 | 4.88 | 0 | 0 | 0 |
| 20 Feb | 534.40 | 16.3 | 0 | 4.83 | 0 | 0 | 0 |
| 19 Feb | 532.95 | 16.3 | 0 | 4.19 | 0 | 0 | 0 |
| 18 Feb | 538.25 | 16.3 | 0 | 4.93 | 0 | 0 | 0 |
| 17 Feb | 530.20 | 16.3 | 0 | 4.21 | 0 | 0 | 0 |
| 16 Feb | 525.70 | 16.3 | 0 | 3.21 | 0 | 0 | 0 |
| 13 Feb | 521.25 | 16.3 | 0 | 1.87 | 0 | 0 | 0 |
| 12 Feb | 523.15 | 16.3 | 0 | 2.98 | 0 | 0 | 0 |
| 11 Feb | 521.75 | 16.3 | 0 | 2.94 | 0 | 0 | 0 |
| 10 Feb | 521.55 | 16.3 | 0 | 2.81 | 0 | 0 | 0 |
| 9 Feb | 531.55 | 16.3 | 0 | 4.35 | 0 | 0 | 0 |
| 6 Feb | 524.05 | 16.3 | 0 | 3.17 | 0 | 0 | 0 |
| 5 Feb | 515.50 | 16.3 | 0 | 1.84 | 0 | 0 | 0 |
| 4 Feb | 510.40 | 16.3 | 0 | 1 | 0 | 0 | 0 |
| 3 Feb | 505.95 | 16.3 | 0 | 0.46 | 0 | 0 | 0 |
| 2 Feb | 496.10 | 16.3 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 495.75 | 16.3 | 0 | 0.09 | 0 | 0 | 0 |
| 30 Jan | 500.40 | 16.3 | 0 | 0.04 | 0 | 0 | 0 |
| 29 Jan | 500.00 | 16.3 | 0 | 0.03 | 0 | 0 | 0 |
| 28 Jan | 505.75 | 16.3 | 0 | 0.74 | 0 | 0 | 0 |
| 27 Jan | 503.10 | 16.3 | 0 | 0.47 | 0 | 0 | 0 |
| 23 Jan | 511.50 | 16.3 | 0 | 1.05 | 0 | 0 | 0 |
| 22 Jan | 511.00 | 16.3 | 0 | 1.56 | 0 | 0 | 0 |
| 21 Jan | 505.00 | 16.3 | 0 | 0.25 | 0 | 0 | 0 |
| 20 Jan | 502.00 | 16.3 | 0 | 0.24 | 0 | 0 | 0 |
| 19 Jan | 521.25 | 16.3 | 0 | 2.93 | 0 | 0 | 0 |
| 16 Jan | 521.60 | 16.3 | 0 | 2.79 | 0 | 0 | 0 |
| 14 Jan | 543.55 | 16.3 | 0 | 5.15 | 0 | 0 | 0 |
| 13 Jan | 543.85 | 16.3 | 0 | 5.11 | 0 | 0 | 0 |
| 12 Jan | 551.45 | 16.3 | 0 | 5.67 | 0 | 0 | 0 |
| 9 Jan | 551.15 | 16.3 | 0 | 5.55 | 0 | 0 | 0 |
| 8 Jan | 563.95 | - | - | - | 0 | 0 | 0 |
| 7 Jan | 576.45 | - | - | - | 0 | 0 | 0 |
| 6 Jan | 574.50 | - | - | - | 0 | 0 | 0 |
| 5 Jan | 572.95 | 16.3 | - | - | 0 | 0 | 0 |
| 2 Jan | 557.00 | 16.3 | 0 | 6.26 | 0 | 0 | 0 |
| 1 Jan | 552.55 | 16.3 | 0 | 5.58 | 0 | 0 | 0 |
| 31 Dec | 545.50 | 16.3 | 0 | - | 0 | 0 | 0 |
For Patanjali Foods Limited - strike price 510 expiring on 30MAR2026
Delta for 510 PE is -0.95
Historical price for 510 PE is as follows
On 27 Mar PATANJALI was trading at 476.45. The strike last trading price was 38, which was 11 higher than the previous day. The implied volatity was 50.08, the open interest changed by -428 which decreased total open position to 170
On 25 Mar PATANJALI was trading at 485.10. The strike last trading price was 27, which was -18.65 lower than the previous day. The implied volatity was 53.38, the open interest changed by 0 which decreased total open position to 601
On 24 Mar PATANJALI was trading at 472.80. The strike last trading price was 45.65, which was -3.8 lower than the previous day. The implied volatity was 89.03, the open interest changed by -3 which decreased total open position to 601
On 23 Mar PATANJALI was trading at 463.30. The strike last trading price was 49.45, which was 16.45 higher than the previous day. The implied volatity was 70.94, the open interest changed by 0 which decreased total open position to 604
On 20 Mar PATANJALI was trading at 474.60. The strike last trading price was 33, which was -1.55 lower than the previous day. The implied volatity was 31.48, 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 34.55, which was 7.8 higher than the previous day. The implied volatity was 23.78, the open interest changed by 0 which decreased total open position to 604
On 18 Mar PATANJALI was trading at 490.15. The strike last trading price was 26.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 604
On 17 Mar PATANJALI was trading at 486.45. The strike last trading price was 26.75, which was -1.25 lower than the previous day. The implied volatity was 36.35, the open interest changed by 2 which increased total open position to 606
On 16 Mar PATANJALI was trading at 483.80. The strike last trading price was 28, which was -2.3 lower than the previous day. The implied volatity was 27.69, the open interest changed by -4 which decreased total open position to 605
On 13 Mar PATANJALI was trading at 481.60. The strike last trading price was 30.6, which was 7.15 higher than the previous day. The implied volatity was 30.48, the open interest changed by -1 which decreased total open position to 609
On 12 Mar PATANJALI was trading at 490.60. The strike last trading price was 23.45, which was 4.25 higher than the previous day. The implied volatity was 28.17, the open interest changed by 1 which increased total open position to 0
On 11 Mar PATANJALI was trading at 497.85. The strike last trading price was 19.35, which was 1.1 higher than the previous day. The implied volatity was 27.56, the open interest changed by 0 which decreased total open position to 609
On 10 Mar PATANJALI was trading at 500.10. The strike last trading price was 18.4, which was -7.7 lower than the previous day. The implied volatity was 30.86, the open interest changed by 0 which decreased total open position to 610
On 9 Mar PATANJALI was trading at 491.05. The strike last trading price was 26, which was 7.6 higher than the previous day. The implied volatity was 36.83, the open interest changed by -1 which decreased total open position to 610
On 6 Mar PATANJALI was trading at 500.55. The strike last trading price was 18.4, which was -2.2 lower than the previous day. The implied volatity was 28.6, the open interest changed by -2 which decreased total open position to 610
On 5 Mar PATANJALI was trading at 499.80. The strike last trading price was 20.6, which was 0.5 higher than the previous day. The implied volatity was 31.58, the open interest changed by -7 which decreased total open position to 613
On 4 Mar PATANJALI was trading at 503.40. The strike last trading price was 21, which was 1 higher than the previous day. The implied volatity was 34.02, the open interest changed by 9 which increased total open position to 620
On 2 Mar PATANJALI was trading at 502.80. The strike last trading price was 20.3, which was 2.9 higher than the previous day. The implied volatity was 28.87, the open interest changed by -23 which decreased total open position to 611
On 27 Feb PATANJALI was trading at 508.00. The strike last trading price was 17.15, which was 3 higher than the previous day. The implied volatity was 28.61, the open interest changed by 25 which increased total open position to 634
On 26 Feb PATANJALI was trading at 516.95. The strike last trading price was 14.5, which was 1 higher than the previous day. The implied volatity was 31.35, the open interest changed by 555 which increased total open position to 609
On 25 Feb PATANJALI was trading at 518.75. The strike last trading price was 13.95, which was 1.9 higher than the previous day. The implied volatity was 29.32, the open interest changed by 37 which increased total open position to 54
On 24 Feb PATANJALI was trading at 522.40. The strike last trading price was 12.05, which was -4.25 lower than the previous day. The implied volatity was 31.12, the open interest changed by 18 which increased total open position to 18
On 23 Feb PATANJALI was trading at 532.95. The strike last trading price was 16.3, which was 0 lower than the previous day. The implied volatity was 4.88, the open interest changed by 0 which decreased total open position to 0
On 20 Feb PATANJALI was trading at 534.40. The strike last trading price was 16.3, which was 0 lower than the previous day. The implied volatity was 4.83, the open interest changed by 0 which decreased total open position to 0
On 19 Feb PATANJALI was trading at 532.95. The strike last trading price was 16.3, which was 0 lower than the previous day. The implied volatity was 4.19, the open interest changed by 0 which decreased total open position to 0
On 18 Feb PATANJALI was trading at 538.25. The strike last trading price was 16.3, which was 0 lower than the previous day. The implied volatity was 4.93, the open interest changed by 0 which decreased total open position to 0
On 17 Feb PATANJALI was trading at 530.20. The strike last trading price was 16.3, which was 0 lower than the previous day. The implied volatity was 4.21, the open interest changed by 0 which decreased total open position to 0
On 16 Feb PATANJALI was trading at 525.70. The strike last trading price was 16.3, which was 0 lower than the previous day. The implied volatity was 3.21, the open interest changed by 0 which decreased total open position to 0
On 13 Feb PATANJALI was trading at 521.25. The strike last trading price was 16.3, which was 0 lower than the previous day. The implied volatity was 1.87, the open interest changed by 0 which decreased total open position to 0
On 12 Feb PATANJALI was trading at 523.15. The strike last trading price was 16.3, which was 0 lower than the previous day. The implied volatity was 2.98, the open interest changed by 0 which decreased total open position to 0
On 11 Feb PATANJALI was trading at 521.75. The strike last trading price was 16.3, which was 0 lower than the previous day. The implied volatity was 2.94, the open interest changed by 0 which decreased total open position to 0
On 10 Feb PATANJALI was trading at 521.55. The strike last trading price was 16.3, which was 0 lower than the previous day. The implied volatity was 2.81, the open interest changed by 0 which decreased total open position to 0
On 9 Feb PATANJALI was trading at 531.55. The strike last trading price was 16.3, which was 0 lower than the previous day. The implied volatity was 4.35, the open interest changed by 0 which decreased total open position to 0
On 6 Feb PATANJALI was trading at 524.05. The strike last trading price was 16.3, which was 0 lower than the previous day. The implied volatity was 3.17, the open interest changed by 0 which decreased total open position to 0
On 5 Feb PATANJALI was trading at 515.50. The strike last trading price was 16.3, which was 0 lower than the previous day. The implied volatity was 1.84, the open interest changed by 0 which decreased total open position to 0
On 4 Feb PATANJALI was trading at 510.40. The strike last trading price was 16.3, which was 0 lower than the previous day. The implied volatity was 1, the open interest changed by 0 which decreased total open position to 0
On 3 Feb PATANJALI was trading at 505.95. The strike last trading price was 16.3, which was 0 lower than the previous day. The implied volatity was 0.46, the open interest changed by 0 which decreased total open position to 0
On 2 Feb PATANJALI was trading at 496.10. The strike last trading price was 16.3, 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 Feb PATANJALI was trading at 495.75. The strike last trading price was 16.3, which was 0 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0
On 30 Jan PATANJALI was trading at 500.40. The strike last trading price was 16.3, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 29 Jan PATANJALI was trading at 500.00. The strike last trading price was 16.3, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0
On 28 Jan PATANJALI was trading at 505.75. The strike last trading price was 16.3, which was 0 lower than the previous day. The implied volatity was 0.74, the open interest changed by 0 which decreased total open position to 0
On 27 Jan PATANJALI was trading at 503.10. The strike last trading price was 16.3, which was 0 lower than the previous day. The implied volatity was 0.47, the open interest changed by 0 which decreased total open position to 0
On 23 Jan PATANJALI was trading at 511.50. The strike last trading price was 16.3, which was 0 lower than the previous day. The implied volatity was 1.05, the open interest changed by 0 which decreased total open position to 0
On 22 Jan PATANJALI was trading at 511.00. The strike last trading price was 16.3, 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
On 21 Jan PATANJALI was trading at 505.00. The strike last trading price was 16.3, which was 0 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0
On 20 Jan PATANJALI was trading at 502.00. The strike last trading price was 16.3, which was 0 lower than the previous day. The implied volatity was 0.24, the open interest changed by 0 which decreased total open position to 0
On 19 Jan PATANJALI was trading at 521.25. The strike last trading price was 16.3, which was 0 lower than the previous day. The implied volatity was 2.93, the open interest changed by 0 which decreased total open position to 0
On 16 Jan PATANJALI was trading at 521.60. The strike last trading price was 16.3, 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 14 Jan PATANJALI was trading at 543.55. The strike last trading price was 16.3, which was 0 lower than the previous day. The implied volatity was 5.15, 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 16.3, which was 0 lower than the previous day. The implied volatity was 5.11, the open interest changed by 0 which decreased total open position to 0
On 12 Jan PATANJALI was trading at 551.45. The strike last trading price was 16.3, which was 0 lower than the previous day. The implied volatity was 5.67, 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 16.3, which was 0 lower than the previous day. The implied volatity was 5.55, 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 -, 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 7 Jan PATANJALI was trading at 576.45. 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 Jan PATANJALI was trading at 574.50. 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 Jan PATANJALI was trading at 572.95. The strike last trading price was 16.3, 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 2 Jan PATANJALI was trading at 557.00. The strike last trading price was 16.3, which was 0 lower than the previous day. The implied volatity was 6.26, the open interest changed by 0 which decreased total open position to 0
On 1 Jan PATANJALI was trading at 552.55. The strike last trading price was 16.3, 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 31 Dec PATANJALI was trading at 545.50. The strike last trading price was 16.3, 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
