PATANJALI

Patanjali Foods Limited

500.4 +0.40 (0.08%)

L: 495.2 H: 504.9

Back to Option Chain

Historical option data for PATANJALI
30 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 510 CE
Delta: 0.46 Vega: 0.52 Theta: -0.44 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	500.40	15.9 ₹ 14,310	-0.35 -315.00	36.14	252 2,26,800	-33 -29,700	221 1,98,900
29 Jan	500.00	16.15 ₹ 14,535	-1.65 -1485.00	36.23	196 1,76,400	-4 -3,600	250 2,25,000
28 Jan	505.75	16.8 ₹ 15,120	-1.5 -1350.00	30.82	446 4,01,400	199 1,79,100	252 2,26,800
27 Jan	503.10	18.5 ₹ 16,650	-1.1 -990.00	38.54	92 82,800	34 30,600	53 47,700
23 Jan	511.50	18.85 ₹ 16,965	-59.3 -53370.00	31.97	32 28,800	18 16,200	18 16,200
22 Jan	511.00	78.15 ₹ 70,335	0 0.00	0.11	0 0	0 0	0 0
21 Jan	505.00	78.15 ₹ 70,335	0 0.00	0.09	0 0	0 0	0 0
20 Jan	502.00	78.15 ₹ 70,335	0 0.00	0.7	0 0	0 0	0 0
19 Jan	521.25	78.15 ₹ 70,335	0 0.00	-	0 0	0 0	0 0
16 Jan	521.60	78.15 ₹ 70,335	0 0.00	-	0 0	0 0	0 0
14 Jan	543.55	78.15 ₹ 70,335	0 0.00	-	0 0	0 0	0 0
13 Jan	543.85	78.15 ₹ 70,335	0 0.00	-	0 0	0 0	0 0
12 Jan	551.45	78.15 ₹ 70,335	0 0.00	-	0 0	0 0	0 0

9 Jan	551.15	78.15 ₹ 70,335	0 0.00	-	0 0	0 0	0 0
8 Jan	563.95	78.15 ₹ 70,335	0 0.00	-	0 0	0 0	0 0
7 Jan	576.45	78.15 ₹ 70,335	0 0.00	-	0 0	0 0	0 0
6 Jan	574.50	78.15 ₹ 70,335	0 0.00	-	0 0	0 0	0 0
5 Jan	572.95	78.15 ₹ 70,335	0 0.00	-	0 0	0 0	0 0
2 Jan	557.00	78.15 ₹ 70,335	0 0.00	-	0 0	0 0	0 0
1 Jan	552.55	78.15 ₹ 70,335	0 0.00	-	0 0	0 0	0 0
31 Dec	545.50	78.15 ₹ 70,335	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	78.15 ₹ 70,335	- NaN	-	0 0	0 0	0 0
23 Dec	553.35	78.15 ₹ 70,335	0 0.00	-	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	78.15 ₹ 70,335	- NaN	-	0 0	0 0	0 0
15 Dec	529.75	78.15 ₹ 70,335	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	78.15 ₹ 70,335	- NaN	-	0 0	0 0	0 0
9 Dec	539.00	78.15 ₹ 70,335	0 0.00	-	0 0	0 0	0 0
8 Dec	547.85	78.15 ₹ 70,335	- NaN	-	0 0	0 0	0 0
5 Dec	550.80	78.15 ₹ 70,335	0 0.00	-	0 0	0 0	0 0
4 Dec	528.75	78.15 ₹ 70,335	0 0.00	-	0 0	0 0	0 0
3 Dec	555.15	78.15 ₹ 70,335	0 0.00	-	0 0	0 0	0 0

For Patanjali Foods Limited - strike price 510 expiring on 24FEB2026

Delta for 510 CE is 0.46

Historical price for 510 CE is as follows

On 30 Jan PATANJALI was trading at 500.40. The strike last trading price was 15.9, which was -0.35 lower than the previous day. The implied volatity was 36.14, the open interest changed by -33 which decreased total open position to 221

On 29 Jan PATANJALI was trading at 500.00. The strike last trading price was 16.15, which was -1.65 lower than the previous day. The implied volatity was 36.23, the open interest changed by -4 which decreased total open position to 250

On 28 Jan PATANJALI was trading at 505.75. The strike last trading price was 16.8, which was -1.5 lower than the previous day. The implied volatity was 30.82, the open interest changed by 199 which increased total open position to 252

On 27 Jan PATANJALI was trading at 503.10. The strike last trading price was 18.5, which was -1.1 lower than the previous day. The implied volatity was 38.54, the open interest changed by 34 which increased total open position to 53

On 23 Jan PATANJALI was trading at 511.50. The strike last trading price was 18.85, which was -59.3 lower than the previous day. The implied volatity was 31.97, the open interest changed by 18 which increased total open position to 18

On 22 Jan PATANJALI was trading at 511.00. The strike last trading price was 78.15, 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 21 Jan PATANJALI was trading at 505.00. The strike last trading price was 78.15, 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 20 Jan PATANJALI was trading at 502.00. The strike last trading price was 78.15, which was 0 lower than the previous day. The implied volatity was 0.7, 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 78.15, 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 78.15, 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 78.15, 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 78.15, 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 78.15, 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 78.15, 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 78.15, 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 7 Jan PATANJALI was trading at 576.45. The strike last trading price was 78.15, 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 6 Jan PATANJALI was trading at 574.50. The strike last trading price was 78.15, 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 Jan PATANJALI was trading at 572.95. The strike last trading price was 78.15, 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 2 Jan PATANJALI was trading at 557.00. The strike last trading price was 78.15, 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 78.15, 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 78.15, 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 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 78.15, 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 23 Dec PATANJALI was trading at 553.35. The strike last trading price was 78.15, 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 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 78.15, 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 15 Dec PATANJALI was trading at 529.75. The strike last trading price was 78.15, 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 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 78.15, 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 9 Dec PATANJALI was trading at 539.00. The strike last trading price was 78.15, 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 Dec PATANJALI was trading at 547.85. The strike last trading price was 78.15, 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 5 Dec PATANJALI was trading at 550.80. The strike last trading price was 78.15, 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 4 Dec PATANJALI was trading at 528.75. The strike last trading price was 78.15, 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 Dec PATANJALI was trading at 555.15. The strike last trading price was 78.15, 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 24FEB2026 510 PE
Delta: -0.53 Vega: 0.52 Theta: -0.32 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	500.40	23.55 ₹ 21,195	3.55 3195.00	38.31	101 90,900	-34 -30,600	193 1,73,700
29 Jan	500.00	18.45 ₹ 16,605	7.35 6615.00	-	0 0	0 0	0 0
28 Jan	505.75	18.45 ₹ 16,605	7.35 6615.00	33.39	272 2,44,800	225 2,02,500	225 2,02,500
27 Jan	503.10	11.1 ₹ 9,990	0 0.00	1.31	0 0	0 0	0 0
23 Jan	511.50	11.1 ₹ 9,990	0 0.00	0.48	0 0	0 0	0 0
22 Jan	511.00	11.1 ₹ 9,990	0 0.00	1	0 0	0 0	0 0
21 Jan	505.00	11.1 ₹ 9,990	0 0.00	-	0 0	0 0	0 0
20 Jan	502.00	11.1 ₹ 9,990	0 0.00	0.04	0 0	0 0	0 0
19 Jan	521.25	11.1 ₹ 9,990	0 0.00	4.26	0 0	0 0	0 0
16 Jan	521.60	11.1 ₹ 9,990	0 0.00	2.94	0 0	0 0	0 0
14 Jan	543.55	11.1 ₹ 9,990	0 0.00	6.58	0 0	0 0	0 0
13 Jan	543.85	11.1 ₹ 9,990	0 0.00	6.5	0 0	0 0	0 0
12 Jan	551.45	11.1 ₹ 9,990	0 0.00	7.2	0 0	0 0	0 0
9 Jan	551.15	11.1 ₹ 9,990	0 0.00	7.23	0 0	0 0	0 0
8 Jan	563.95	11.1 ₹ 9,990	0 0.00	8.67	0 0	0 0	0 0
7 Jan	576.45	11.1 ₹ 9,990	0 0.00	10.21	0 0	0 0	0 0
6 Jan	574.50	11.1 ₹ 9,990	0 0.00	9.65	0 0	0 0	0 0
5 Jan	572.95	11.1 ₹ 9,990	0 0.00	9.45	0 0	0 0	0 0
2 Jan	557.00	11.1 ₹ 9,990	0 0.00	7.8	0 0	0 0	0 0
1 Jan	552.55	11.1 ₹ 9,990	0 0.00	6.53	0 0	0 0	0 0
31 Dec	545.50	11.1 ₹ 9,990	0 0.00	5.76	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	11.1 ₹ 9,990	- NaN	-	0 0	0 0	0 0
23 Dec	553.35	11.1 ₹ 9,990	0 0.00	5.93	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	11.1 ₹ 9,990	- NaN	-	0 0	0 0	0 0
15 Dec	529.75	11.1 ₹ 9,990	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	11.1 ₹ 9,990	- NaN	-	0 0	0 0	0 0
9 Dec	539.00	11.1 ₹ 9,990	0 0.00	4.46	0 0	0 0	0 0
8 Dec	547.85	11.1 ₹ 9,990	- NaN	-	0 0	0 0	0 0
5 Dec	550.80	11.1 ₹ 9,990	0 0.00	5.63	0 0	0 0	0 0
4 Dec	528.75	11.1 ₹ 9,990	0 0.00	-	0 0	0 0	0 0
3 Dec	555.15	11.1 ₹ 9,990	0 0.00	-	0 0	0 0	0 0

For Patanjali Foods Limited - strike price 510 expiring on 24FEB2026

Delta for 510 PE is -0.53

Historical price for 510 PE is as follows

On 30 Jan PATANJALI was trading at 500.40. The strike last trading price was 23.55, which was 3.55 higher than the previous day. The implied volatity was 38.31, the open interest changed by -34 which decreased total open position to 193

On 29 Jan PATANJALI was trading at 500.00. The strike last trading price was 18.45, which was 7.35 higher than the previous day. The implied volatity was -, 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 18.45, which was 7.35 higher than the previous day. The implied volatity was 33.39, the open interest changed by 225 which increased total open position to 225

On 27 Jan PATANJALI was trading at 503.10. The strike last trading price was 11.1, which was 0 lower than the previous day. The implied volatity was 1.31, 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 11.1, which was 0 lower than the previous day. The implied volatity was 0.48, 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 11.1, 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 21 Jan PATANJALI was trading at 505.00. The strike last trading price was 11.1, 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 Jan PATANJALI was trading at 502.00. The strike last trading price was 11.1, 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 19 Jan PATANJALI was trading at 521.25. The strike last trading price was 11.1, which was 0 lower than the previous day. The implied volatity was 4.26, 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 11.1, 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 14 Jan PATANJALI was trading at 543.55. The strike last trading price was 11.1, which was 0 lower than the previous day. The implied volatity was 6.58, 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 11.1, which was 0 lower than the previous day. The implied volatity was 6.5, 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 11.1, which was 0 lower than the previous day. The implied volatity was 7.2, 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 11.1, which was 0 lower than the previous day. The implied volatity was 7.23, 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 11.1, which was 0 lower than the previous day. The implied volatity was 8.67, 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 11.1, which was 0 lower than the previous day. The implied volatity was 10.21, 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 11.1, which was 0 lower than the previous day. The implied volatity was 9.65, 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 11.1, which was 0 lower than the previous day. The implied volatity was 9.45, 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 11.1, which was 0 lower than the previous day. The implied volatity was 7.8, 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 11.1, which was 0 lower than the previous day. The implied volatity was 6.53, 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 11.1, which was 0 lower than the previous day. The implied volatity was 5.76, 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 11.1, 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 11.1, which was 0 lower than the previous day. The implied volatity was 5.93, 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 11.1, 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 11.1, 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 11.1, 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 11.1, which was 0 lower than the previous day. The implied volatity was 4.46, 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 11.1, 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 11.1, which was 0 lower than the previous day. The implied volatity was 5.63, 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 11.1, 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 Dec PATANJALI was trading at 555.15. The strike last trading price was 11.1, 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