PATANJALI

Patanjali Foods Limited

536.85 +2.80 (0.52%)

L: 530 H: 539.4

Back to Option Chain

Historical option data for PATANJALI
12 Dec 2025 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 30-DEC-2025 520 CE
Delta: 0.80 Vega: 0.34 Theta: -0.30 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	536.85	21.6 ₹ 19,440	0.6 540.00	19.88	79 71,100	-5 -4,500	90 81,000
11 Dec	534.05	20.75 ₹ 18,675	3.3 2970.00	18.05	108 97,200	24 21,600	93 83,700
10 Dec	528.75	17.4 ₹ 15,660	-10.25 -9225.00	22.85	41 36,900	11 9,900	67 60,300
9 Dec	539.00	27.3 ₹ 24,570	-2.8 -2520.00	29.14	49 44,100	18 16,200	56 50,400
8 Dec	547.85	30.1 ₹ 27,090	-6.05 -5445.00	12.60	17 15,300	4 3,600	38 34,200
5 Dec	550.80	33.75 ₹ 30,375	16.7 15030.00	21.35	259 2,33,100	34 30,600	37 33,300
4 Dec	528.75	17 ₹ 15,300	-60.55 -54495.00	23.21	3 2,700	0 0	0 0
3 Dec	555.15	77.55 ₹ 69,795	0 0.00	-	0 0	0 0	0 0
2 Dec	563.35	77.55 ₹ 69,795	0 0.00	-	0 0	0 0	0 0

1 Dec	569.25	77.55 ₹ 69,795	0 0.00	-	0 0	0 0	0 0
28 Nov	568.15	77.55 ₹ 69,795	0 0.00	-	0 0	0 0	0 0
27 Nov	569.45	77.55 ₹ 69,795	0 0.00	-	0 0	0 0	0 0
26 Nov	569.65	77.55 ₹ 69,795	0 0.00	-	0 0	0 0	0 0
25 Nov	569.35	77.55 ₹ 69,795	0 0.00	-	0 0	0 0	0 0
24 Nov	569.75	77.55 ₹ 69,795	0 0.00	-	0 0	0 0	0 0
21 Nov	579.30	77.55 ₹ 69,795	0 0.00	-	0 0	0 0	0 0
20 Nov	584.25	77.55 ₹ 69,795	0 0.00	-	0 0	0 0	0 0
19 Nov	582.90	77.55 ₹ 69,795	0 0.00	-	0 0	0 0	0 0
18 Nov	587.05	77.55 ₹ 69,795	0 0.00	-	0 0	0 0	0 0
17 Nov	586.90	77.55 ₹ 69,795	0 0.00	-	0 0	0 0	0 0
14 Nov	587.80	77.55 ₹ 69,795	0 0.00	-	0 0	0 0	0 0
13 Nov	590.45	77.55 ₹ 69,795	0 0.00	-	0 0	0 0	0 0
12 Nov	588.30	77.55 ₹ 69,795	0 0.00	-	0 0	0 0	0 0
10 Nov	580.00	77.55 ₹ 69,795	0 0.00	-	0 0	0 0	0 0
7 Nov	578.90	77.55 ₹ 69,795	0 0.00	-	0 0	0 0	0 0
6 Nov	573.00	77.55 ₹ 69,795	0 0.00	-	0 0	0 0	0 0
4 Nov	575.55	77.55 ₹ 69,795	0 0.00	-	0 0	0 0	0 0
3 Nov	578.15	77.55 ₹ 69,795	0 0.00	-	0 0	0 0	0 0

For Patanjali Foods Limited - strike price 520 expiring on 30DEC2025

Delta for 520 CE is 0.80

Historical price for 520 CE is as follows

On 12 Dec PATANJALI was trading at 536.85. The strike last trading price was 21.6, which was 0.6 higher than the previous day. The implied volatity was 19.88, the open interest changed by -5 which decreased total open position to 90

On 11 Dec PATANJALI was trading at 534.05. The strike last trading price was 20.75, which was 3.3 higher than the previous day. The implied volatity was 18.05, the open interest changed by 24 which increased total open position to 93

On 10 Dec PATANJALI was trading at 528.75. The strike last trading price was 17.4, which was -10.25 lower than the previous day. The implied volatity was 22.85, the open interest changed by 11 which increased total open position to 67

On 9 Dec PATANJALI was trading at 539.00. The strike last trading price was 27.3, which was -2.8 lower than the previous day. The implied volatity was 29.14, the open interest changed by 18 which increased total open position to 56

On 8 Dec PATANJALI was trading at 547.85. The strike last trading price was 30.1, which was -6.05 lower than the previous day. The implied volatity was 12.60, the open interest changed by 4 which increased total open position to 38

On 5 Dec PATANJALI was trading at 550.80. The strike last trading price was 33.75, which was 16.7 higher than the previous day. The implied volatity was 21.35, the open interest changed by 34 which increased total open position to 37

On 4 Dec PATANJALI was trading at 528.75. The strike last trading price was 17, which was -60.55 lower than the previous day. The implied volatity was 23.21, 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 77.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec PATANJALI was trading at 563.35. The strike last trading price was 77.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec PATANJALI was trading at 569.25. The strike last trading price was 77.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov PATANJALI was trading at 568.15. The strike last trading price was 77.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov PATANJALI was trading at 569.45. The strike last trading price was 77.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov PATANJALI was trading at 569.65. The strike last trading price was 77.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov PATANJALI was trading at 569.35. The strike last trading price was 77.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov PATANJALI was trading at 569.75. The strike last trading price was 77.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov PATANJALI was trading at 579.30. The strike last trading price was 77.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov PATANJALI was trading at 584.25. The strike last trading price was 77.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov PATANJALI was trading at 582.90. The strike last trading price was 77.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov PATANJALI was trading at 587.05. The strike last trading price was 77.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov PATANJALI was trading at 586.90. The strike last trading price was 77.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov PATANJALI was trading at 587.80. The strike last trading price was 77.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov PATANJALI was trading at 590.45. The strike last trading price was 77.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov PATANJALI was trading at 588.30. The strike last trading price was 77.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov PATANJALI was trading at 580.00. The strike last trading price was 77.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov PATANJALI was trading at 578.90. The strike last trading price was 77.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov PATANJALI was trading at 573.00. The strike last trading price was 77.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov PATANJALI was trading at 575.55. The strike last trading price was 77.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov PATANJALI was trading at 578.15. The strike last trading price was 77.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

PATANJALI 30DEC2025 520 PE
Delta: -0.25 Vega: 0.37 Theta: -0.22 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	536.85	4.35 ₹ 3,915	-1.1 -990.00	24.38	211 1,89,900	22 19,800	217 1,95,300
11 Dec	534.05	5.35 ₹ 4,815	-2.25 -2025.00	25.94	426 3,83,400	33 29,700	195 1,75,500
10 Dec	528.75	7.6 ₹ 6,840	3.15 2835.00	25.14	334 3,00,600	-21 -18,900	162 1,45,800
9 Dec	539.00	5.1 ₹ 4,590	1.6 1440.00	25.54	168 1,51,200	18 16,200	185 1,66,500
8 Dec	547.85	3.6 ₹ 3,240	0.35 315.00	26.19	132 1,18,800	-4 -3,600	166 1,49,400
5 Dec	550.80	3.2 ₹ 2,880	-6.8 -6120.00	24.30	1,058 9,52,200	24 21,600	149 1,34,100
4 Dec	528.75	12.85 ₹ 11,565	10.95 9855.00	29.52	461 4,14,900	30 27,000	106 95,400
3 Dec	555.15	1.85 ₹ 1,665	0.45 405.00	22.33	68 61,200	3 2,700	43 38,700
2 Dec	563.35	1.4 ₹ 1,260	0.1 90.00	23.33	1 900	0 0	40 36,000
1 Dec	569.25	1.3 ₹ 1,170	-0.25 -225.00	-	0 0	6 5,400	0 0
28 Nov	568.15	1.3 ₹ 1,170	-0.25 -225.00	22.72	7 6,300	6 5,400	40 36,000
27 Nov	569.45	1.55 ₹ 1,395	-0.85 -765.00	24.28	22 19,800	6 5,400	33 29,700
26 Nov	569.65	2.25 ₹ 2,025	0.45 405.00	-	0 0	0 0	0 0
25 Nov	569.35	2.25 ₹ 2,025	0.45 405.00	-	0 0	0 0	0 0
24 Nov	569.75	2.25 ₹ 2,025	0.45 405.00	25.73	2 1,800	-1 -900	26 23,400
21 Nov	579.30	1.8 ₹ 1,620	-0.05 -45.00	26.25	1 900	0 0	28 25,200
20 Nov	584.25	1.85 ₹ 1,665	-0.55 -495.00	26.89	3 2,700	2 1,800	28 25,200
19 Nov	582.90	2.4 ₹ 2,160	0.25 225.00	28.20	6 5,400	4 3,600	26 23,400
18 Nov	587.05	2.15 ₹ 1,935	-0.25 -225.00	28.53	5 4,500	0 0	21 18,900
17 Nov	586.90	2.4 ₹ 2,160	-0.4 -360.00	29.04	1 900	0 0	20 18,000
14 Nov	587.80	2.8 ₹ 2,520	0.05 45.00	29.80	16 14,400	1 900	7 6,300
13 Nov	590.45	2.75 ₹ 2,475	-2.65 -2385.00	-	0 0	-1 -900	0 0
12 Nov	588.30	2.75 ₹ 2,475	-2.65 -2385.00	29.38	6 5,400	1 900	8 7,200
10 Nov	580.00	5.4 ₹ 4,860	0.45 405.00	-	0 0	6 5,400	0 0
7 Nov	578.90	5.4 ₹ 4,860	0.45 405.00	30.96	6 5,400	5 4,500	6 5,400
6 Nov	573.00	4.95 ₹ 4,455	-8.95 -8055.00	-	0 0	0 0	0 0
4 Nov	575.55	4.95 ₹ 4,455	-8.95 -8055.00	-	0 0	1 900	0 0
3 Nov	578.15	4.95 ₹ 4,455	-8.95 -8055.00	28.87	1 900	0 0	0 0

For Patanjali Foods Limited - strike price 520 expiring on 30DEC2025

Delta for 520 PE is -0.25

Historical price for 520 PE is as follows

On 12 Dec PATANJALI was trading at 536.85. The strike last trading price was 4.35, which was -1.1 lower than the previous day. The implied volatity was 24.38, the open interest changed by 22 which increased total open position to 217

On 11 Dec PATANJALI was trading at 534.05. The strike last trading price was 5.35, which was -2.25 lower than the previous day. The implied volatity was 25.94, the open interest changed by 33 which increased total open position to 195

On 10 Dec PATANJALI was trading at 528.75. The strike last trading price was 7.6, which was 3.15 higher than the previous day. The implied volatity was 25.14, the open interest changed by -21 which decreased total open position to 162

On 9 Dec PATANJALI was trading at 539.00. The strike last trading price was 5.1, which was 1.6 higher than the previous day. The implied volatity was 25.54, the open interest changed by 18 which increased total open position to 185

On 8 Dec PATANJALI was trading at 547.85. The strike last trading price was 3.6, which was 0.35 higher than the previous day. The implied volatity was 26.19, the open interest changed by -4 which decreased total open position to 166

On 5 Dec PATANJALI was trading at 550.80. The strike last trading price was 3.2, which was -6.8 lower than the previous day. The implied volatity was 24.30, the open interest changed by 24 which increased total open position to 149

On 4 Dec PATANJALI was trading at 528.75. The strike last trading price was 12.85, which was 10.95 higher than the previous day. The implied volatity was 29.52, the open interest changed by 30 which increased total open position to 106

On 3 Dec PATANJALI was trading at 555.15. The strike last trading price was 1.85, which was 0.45 higher than the previous day. The implied volatity was 22.33, the open interest changed by 3 which increased total open position to 43

On 2 Dec PATANJALI was trading at 563.35. The strike last trading price was 1.4, which was 0.1 higher than the previous day. The implied volatity was 23.33, the open interest changed by 0 which decreased total open position to 40

On 1 Dec PATANJALI was trading at 569.25. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 28 Nov PATANJALI was trading at 568.15. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was 22.72, the open interest changed by 6 which increased total open position to 40

On 27 Nov PATANJALI was trading at 569.45. The strike last trading price was 1.55, which was -0.85 lower than the previous day. The implied volatity was 24.28, the open interest changed by 6 which increased total open position to 33

On 26 Nov PATANJALI was trading at 569.65. The strike last trading price was 2.25, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov PATANJALI was trading at 569.35. The strike last trading price was 2.25, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov PATANJALI was trading at 569.75. The strike last trading price was 2.25, which was 0.45 higher than the previous day. The implied volatity was 25.73, the open interest changed by -1 which decreased total open position to 26

On 21 Nov PATANJALI was trading at 579.30. The strike last trading price was 1.8, which was -0.05 lower than the previous day. The implied volatity was 26.25, the open interest changed by 0 which decreased total open position to 28

On 20 Nov PATANJALI was trading at 584.25. The strike last trading price was 1.85, which was -0.55 lower than the previous day. The implied volatity was 26.89, the open interest changed by 2 which increased total open position to 28

On 19 Nov PATANJALI was trading at 582.90. The strike last trading price was 2.4, which was 0.25 higher than the previous day. The implied volatity was 28.20, the open interest changed by 4 which increased total open position to 26

On 18 Nov PATANJALI was trading at 587.05. The strike last trading price was 2.15, which was -0.25 lower than the previous day. The implied volatity was 28.53, the open interest changed by 0 which decreased total open position to 21

On 17 Nov PATANJALI was trading at 586.90. The strike last trading price was 2.4, which was -0.4 lower than the previous day. The implied volatity was 29.04, the open interest changed by 0 which decreased total open position to 20

On 14 Nov PATANJALI was trading at 587.80. The strike last trading price was 2.8, which was 0.05 higher than the previous day. The implied volatity was 29.80, the open interest changed by 1 which increased total open position to 7

On 13 Nov PATANJALI was trading at 590.45. The strike last trading price was 2.75, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 12 Nov PATANJALI was trading at 588.30. The strike last trading price was 2.75, which was -2.65 lower than the previous day. The implied volatity was 29.38, the open interest changed by 1 which increased total open position to 8

On 10 Nov PATANJALI was trading at 580.00. The strike last trading price was 5.4, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 7 Nov PATANJALI was trading at 578.90. The strike last trading price was 5.4, which was 0.45 higher than the previous day. The implied volatity was 30.96, the open interest changed by 5 which increased total open position to 6

On 6 Nov PATANJALI was trading at 573.00. The strike last trading price was 4.95, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov PATANJALI was trading at 575.55. The strike last trading price was 4.95, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Nov PATANJALI was trading at 578.15. The strike last trading price was 4.95, which was -8.95 lower than the previous day. The implied volatity was 28.87, 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

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD