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 530 CE
Delta: 0.63 Vega: 0.45 Theta: -0.39 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	536.85	16.55 ₹ 14,895	2.05 1845.00	24.53	903 8,12,700	62 55,800	294 2,64,600
11 Dec	534.05	14.1 ₹ 12,690	2.45 2205.00	19.23	617 5,55,300	57 51,300	230 2,07,000
10 Dec	528.75	11.25 ₹ 10,125	-9.35 -8415.00	21.92	368 3,31,200	30 27,000	170 1,53,000
9 Dec	539.00	19.65 ₹ 17,685	-5.25 -4725.00	26.73	124 1,11,600	-2 -1,800	137 1,23,300
8 Dec	547.85	23.9 ₹ 21,510	-3.4 -3060.00	21.36	73 65,700	1 900	138 1,24,200
5 Dec	550.80	25.95 ₹ 23,355	12.25 11025.00	21.79	896 8,06,400	22 19,800	142 1,27,800
4 Dec	528.75	12.45 ₹ 11,205	-26.8 -24120.00	24.31	238 2,14,200	101 90,900	102 91,800
3 Dec	555.15	39.25 ₹ 35,325	-31.35 -28215.00	-	0 0	1 900	0 0
2 Dec	563.35	39.25 ₹ 35,325	-31.35 -28215.00	24.48	1 900	0 0	0 0
1 Dec	569.25	70.6 ₹ 63,540	0 0.00	-	0 0	0 0	0 0
28 Nov	568.15	70.6 ₹ 63,540	0 0.00	-	0 0	0 0	0 0
27 Nov	569.45	70.6 ₹ 63,540	0 0.00	-	0 0	0 0	0 0
26 Nov	569.65	70.6 ₹ 63,540	0 0.00	-	0 0	0 0	0 0
25 Nov	569.35	70.6 ₹ 63,540	0 0.00	-	0 0	0 0	0 0
24 Nov	569.75	70.6 ₹ 63,540	0 0.00	-	0 0	0 0	0 0
21 Nov	579.30	70.6 ₹ 63,540	0 0.00	-	0 0	0 0	0 0
20 Nov	584.25	70.6 ₹ 63,540	0 0.00	-	0 0	0 0	0 0
19 Nov	582.90	70.6 ₹ 63,540	0 0.00	-	0 0	0 0	0 0
18 Nov	587.05	70.6 ₹ 63,540	0 0.00	-	0 0	0 0	0 0

17 Nov	586.90	70.6 ₹ 63,540	0 0.00	-	0 0	0 0	0 0
14 Nov	587.80	70.6 ₹ 63,540	0 0.00	-	0 0	0 0	0 0
13 Nov	590.45	70.6 ₹ 63,540	0 0.00	-	0 0	0 0	0 0
12 Nov	588.30	70.6 ₹ 63,540	0 0.00	-	0 0	0 0	0 0
10 Nov	580.00	70.6 ₹ 63,540	0 0.00	-	0 0	0 0	0 0
7 Nov	578.90	70.6 ₹ 63,540	0 0.00	-	0 0	0 0	0 0
6 Nov	573.00	70.6 ₹ 63,540	0 0.00	-	0 0	0 0	0 0
4 Nov	575.55	70.6 ₹ 63,540	0 0.00	-	0 0	0 0	0 0
3 Nov	578.15	70.6 ₹ 63,540	0 0.00	-	0 0	0 0	0 0

For Patanjali Foods Limited - strike price 530 expiring on 30DEC2025

Delta for 530 CE is 0.63

Historical price for 530 CE is as follows

On 12 Dec PATANJALI was trading at 536.85. The strike last trading price was 16.55, which was 2.05 higher than the previous day. The implied volatity was 24.53, the open interest changed by 62 which increased total open position to 294

On 11 Dec PATANJALI was trading at 534.05. The strike last trading price was 14.1, which was 2.45 higher than the previous day. The implied volatity was 19.23, the open interest changed by 57 which increased total open position to 230

On 10 Dec PATANJALI was trading at 528.75. The strike last trading price was 11.25, which was -9.35 lower than the previous day. The implied volatity was 21.92, the open interest changed by 30 which increased total open position to 170

On 9 Dec PATANJALI was trading at 539.00. The strike last trading price was 19.65, which was -5.25 lower than the previous day. The implied volatity was 26.73, the open interest changed by -2 which decreased total open position to 137

On 8 Dec PATANJALI was trading at 547.85. The strike last trading price was 23.9, which was -3.4 lower than the previous day. The implied volatity was 21.36, the open interest changed by 1 which increased total open position to 138

On 5 Dec PATANJALI was trading at 550.80. The strike last trading price was 25.95, which was 12.25 higher than the previous day. The implied volatity was 21.79, the open interest changed by 22 which increased total open position to 142

On 4 Dec PATANJALI was trading at 528.75. The strike last trading price was 12.45, which was -26.8 lower than the previous day. The implied volatity was 24.31, the open interest changed by 101 which increased total open position to 102

On 3 Dec PATANJALI was trading at 555.15. The strike last trading price was 39.25, which was -31.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec PATANJALI was trading at 563.35. The strike last trading price was 39.25, which was -31.35 lower than the previous day. The implied volatity was 24.48, 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 70.6, 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 70.6, 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 70.6, 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 70.6, 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 70.6, 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 70.6, 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 70.6, 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 70.6, 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 70.6, 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 70.6, 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 70.6, 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 70.6, 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 70.6, 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 70.6, 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 70.6, 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 70.6, 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 70.6, 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 70.6, 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 70.6, 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 530 PE
Delta: -0.36 Vega: 0.45 Theta: -0.23 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	536.85	6.9 ₹ 6,210	-1.7 -1530.00	22.87	443 3,98,700	-17 -15,300	317 2,85,300
11 Dec	534.05	8.8 ₹ 7,920	-2.95 -2655.00	25.96	677 6,09,300	99 89,100	333 2,99,700
10 Dec	528.75	11.9 ₹ 10,710	5.35 4815.00	25.06	884 7,95,600	79 71,100	234 2,10,600
9 Dec	539.00	7.9 ₹ 7,110	2.3 2070.00	24.48	265 2,38,500	7 6,300	158 1,42,200
8 Dec	547.85	5.65 ₹ 5,085	0.7 630.00	25.32	263 2,36,700	-37 -33,300	152 1,36,800
5 Dec	550.80	5 ₹ 4,500	-7.95 -7155.00	23.29	1,082 9,73,800	64 57,600	179 1,61,100
4 Dec	528.75	17.85 ₹ 16,065	14.9 13410.00	29.80	575 5,17,500	44 39,600	113 1,01,700
3 Dec	555.15	3 ₹ 2,700	0.65 585.00	21.25	55 49,500	23 20,700	70 63,000
2 Dec	563.35	2.35 ₹ 2,115	0.45 405.00	22.60	19 17,100	6 5,400	46 41,400
1 Dec	569.25	1.9 ₹ 1,710	-0.35 -315.00	22.53	11 9,900	5 4,500	41 36,900
28 Nov	568.15	2.25 ₹ 2,025	-0.15 -135.00	22.33	6 5,400	-1 -900	33 29,700
27 Nov	569.45	2.3 ₹ 2,070	-0.25 -225.00	23.14	3 2,700	0 0	34 30,600
26 Nov	569.65	2.55 ₹ 2,295	-0.2 -180.00	23.75	33 29,700	8 7,200	31 27,900
25 Nov	569.35	2.75 ₹ 2,475	-0.7 -630.00	23.81	13 11,700	-3 -2,700	22 19,800
24 Nov	569.75	3.55 ₹ 3,195	0.35 315.00	-	0 0	0 0	0 0
21 Nov	579.30	3.55 ₹ 3,195	0.35 315.00	-	0 0	0 0	0 0
20 Nov	584.25	3.55 ₹ 3,195	0.35 315.00	-	0 0	5 4,500	0 0
19 Nov	582.90	3.55 ₹ 3,195	0.35 315.00	27.93	7 6,300	1 900	21 18,900
18 Nov	587.05	3.2 ₹ 2,880	0 0.00	28.33	21 18,900	-1 -900	18 16,200
17 Nov	586.90	3.2 ₹ 2,880	-0.3 -270.00	28.03	2 1,800	1 900	18 16,200
14 Nov	587.80	3.5 ₹ 3,150	0.3 270.00	28.42	11 9,900	8 7,200	17 15,300
13 Nov	590.45	3.2 ₹ 2,880	-0.5 -450.00	28.24	1 900	0 0	8 7,200
12 Nov	588.30	3.7 ₹ 3,330	-3.1 -2790.00	28.67	5 4,500	0 0	8 7,200
10 Nov	580.00	6.8 ₹ 6,120	0.25 225.00	-	0 0	0 0	0 0
7 Nov	578.90	6.8 ₹ 6,120	0.25 225.00	-	0 0	0 0	0 0
6 Nov	573.00	6.8 ₹ 6,120	0.25 225.00	-	0 0	2 1,800	0 0
4 Nov	575.55	6.8 ₹ 6,120	0.25 225.00	28.53	2 1,800	0 0	6 5,400
3 Nov	578.15	6.55 ₹ 5,895	-10.2 -9180.00	28.37	8 7,200	5 4,500	5 4,500

For Patanjali Foods Limited - strike price 530 expiring on 30DEC2025

Delta for 530 PE is -0.36

Historical price for 530 PE is as follows

On 12 Dec PATANJALI was trading at 536.85. The strike last trading price was 6.9, which was -1.7 lower than the previous day. The implied volatity was 22.87, the open interest changed by -17 which decreased total open position to 317

On 11 Dec PATANJALI was trading at 534.05. The strike last trading price was 8.8, which was -2.95 lower than the previous day. The implied volatity was 25.96, the open interest changed by 99 which increased total open position to 333

On 10 Dec PATANJALI was trading at 528.75. The strike last trading price was 11.9, which was 5.35 higher than the previous day. The implied volatity was 25.06, the open interest changed by 79 which increased total open position to 234

On 9 Dec PATANJALI was trading at 539.00. The strike last trading price was 7.9, which was 2.3 higher than the previous day. The implied volatity was 24.48, the open interest changed by 7 which increased total open position to 158

On 8 Dec PATANJALI was trading at 547.85. The strike last trading price was 5.65, which was 0.7 higher than the previous day. The implied volatity was 25.32, the open interest changed by -37 which decreased total open position to 152

On 5 Dec PATANJALI was trading at 550.80. The strike last trading price was 5, which was -7.95 lower than the previous day. The implied volatity was 23.29, the open interest changed by 64 which increased total open position to 179

On 4 Dec PATANJALI was trading at 528.75. The strike last trading price was 17.85, which was 14.9 higher than the previous day. The implied volatity was 29.80, the open interest changed by 44 which increased total open position to 113

On 3 Dec PATANJALI was trading at 555.15. The strike last trading price was 3, which was 0.65 higher than the previous day. The implied volatity was 21.25, the open interest changed by 23 which increased total open position to 70

On 2 Dec PATANJALI was trading at 563.35. The strike last trading price was 2.35, which was 0.45 higher than the previous day. The implied volatity was 22.60, the open interest changed by 6 which increased total open position to 46

On 1 Dec PATANJALI was trading at 569.25. The strike last trading price was 1.9, which was -0.35 lower than the previous day. The implied volatity was 22.53, the open interest changed by 5 which increased total open position to 41

On 28 Nov PATANJALI was trading at 568.15. The strike last trading price was 2.25, which was -0.15 lower than the previous day. The implied volatity was 22.33, the open interest changed by -1 which decreased total open position to 33

On 27 Nov PATANJALI was trading at 569.45. The strike last trading price was 2.3, which was -0.25 lower than the previous day. The implied volatity was 23.14, the open interest changed by 0 which decreased total open position to 34

On 26 Nov PATANJALI was trading at 569.65. The strike last trading price was 2.55, which was -0.2 lower than the previous day. The implied volatity was 23.75, the open interest changed by 8 which increased total open position to 31

On 25 Nov PATANJALI was trading at 569.35. The strike last trading price was 2.75, which was -0.7 lower than the previous day. The implied volatity was 23.81, the open interest changed by -3 which decreased total open position to 22

On 24 Nov PATANJALI was trading at 569.75. The strike last trading price was 3.55, which was 0.35 higher 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 3.55, which was 0.35 higher 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 3.55, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 19 Nov PATANJALI was trading at 582.90. The strike last trading price was 3.55, which was 0.35 higher than the previous day. The implied volatity was 27.93, the open interest changed by 1 which increased total open position to 21

On 18 Nov PATANJALI was trading at 587.05. The strike last trading price was 3.2, which was 0 lower than the previous day. The implied volatity was 28.33, the open interest changed by -1 which decreased total open position to 18

On 17 Nov PATANJALI was trading at 586.90. The strike last trading price was 3.2, which was -0.3 lower than the previous day. The implied volatity was 28.03, the open interest changed by 1 which increased total open position to 18

On 14 Nov PATANJALI was trading at 587.80. The strike last trading price was 3.5, which was 0.3 higher than the previous day. The implied volatity was 28.42, the open interest changed by 8 which increased total open position to 17

On 13 Nov PATANJALI was trading at 590.45. The strike last trading price was 3.2, which was -0.5 lower than the previous day. The implied volatity was 28.24, the open interest changed by 0 which decreased total open position to 8

On 12 Nov PATANJALI was trading at 588.30. The strike last trading price was 3.7, which was -3.1 lower than the previous day. The implied volatity was 28.67, the open interest changed by 0 which decreased total open position to 8

On 10 Nov PATANJALI was trading at 580.00. The strike last trading price was 6.8, which was 0.25 higher 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 6.8, which was 0.25 higher 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 6.8, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Nov PATANJALI was trading at 575.55. The strike last trading price was 6.8, which was 0.25 higher than the previous day. The implied volatity was 28.53, the open interest changed by 0 which decreased total open position to 6

On 3 Nov PATANJALI was trading at 578.15. The strike last trading price was 6.55, which was -10.2 lower than the previous day. The implied volatity was 28.37, the open interest changed by 5 which increased total open position to 5

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