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 540 CE
Delta: 0.49 Vega: 0.48 Theta: -0.37 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	536.85	10.4 ₹ 9,360	1.35 1215.00	22.95	1,285 11,56,500	-31 -27,900	565 5,08,500
11 Dec	534.05	9.4 ₹ 8,460	2.05 1845.00	20.80	1,143 10,28,700	-19 -17,100	596 5,36,400
10 Dec	528.75	7.3 ₹ 6,570	-7.75 -6975.00	22.63	902 8,11,800	72 64,800	615 5,53,500
9 Dec	539.00	12.8 ₹ 11,520	-5.1 -4590.00	24.11	1,049 9,44,100	164 1,47,600	542 4,87,800
8 Dec	547.85	17.25 ₹ 15,525	-2.95 -2655.00	21.81	343 3,08,700	49 44,100	375 3,37,500
5 Dec	550.80	18.7 ₹ 16,830	9.2 8280.00	21.13	3,495 31,45,500	-64 -57,600	341 3,06,900
4 Dec	528.75	8.55 ₹ 7,695	-55.5 -49950.00	24.50	1,403 12,62,700	405 3,64,500	405 3,64,500
3 Dec	555.15	64.05 ₹ 57,645	0 0.00	-	0 0	0 0	0 0
2 Dec	563.35	64.05 ₹ 57,645	0 0.00	-	0 0	0 0	0 0
1 Dec	569.25	64.05 ₹ 57,645	0 0.00	-	0 0	0 0	0 0
28 Nov	568.15	64.05 ₹ 57,645	0 0.00	-	0 0	0 0	0 0
27 Nov	569.45	64.05 ₹ 57,645	0 0.00	-	0 0	0 0	0 0
26 Nov	569.65	64.05 ₹ 57,645	0 0.00	-	0 0	0 0	0 0
25 Nov	569.35	64.05 ₹ 57,645	0 0.00	-	0 0	0 0	0 0
24 Nov	569.75	64.05 ₹ 57,645	0 0.00	-	0 0	0 0	0 0
21 Nov	579.30	64.05 ₹ 57,645	0 0.00	-	0 0	0 0	0 0
20 Nov	584.25	64.05 ₹ 57,645	0 0.00	-	0 0	0 0	0 0
19 Nov	582.90	64.05 ₹ 57,645	0 0.00	-	0 0	0 0	0 0
18 Nov	587.05	64.05 ₹ 57,645	0 0.00	-	0 0	0 0	0 0
17 Nov	586.90	64.05 ₹ 57,645	0 0.00	-	0 0	0 0	0 0
14 Nov	587.80	64.05 ₹ 57,645	0 0.00	-	0 0	0 0	0 0
13 Nov	590.45	64.05 ₹ 57,645	0 0.00	-	0 0	0 0	0 0
12 Nov	588.30	64.05 ₹ 57,645	0 0.00	-	0 0	0 0	0 0
10 Nov	580.00	64.05 ₹ 57,645	0 0.00	-	0 0	0 0	0 0

7 Nov	578.90	64.05 ₹ 57,645	0 0.00	-	0 0	0 0	0 0
6 Nov	573.00	64.05 ₹ 57,645	0 0.00	-	0 0	0 0	0 0
4 Nov	575.55	64.05 ₹ 57,645	0 0.00	-	0 0	0 0	0 0
3 Nov	578.15	64.05 ₹ 57,645	0 0.00	-	0 0	0 0	0 0
24 Oct	580.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	588.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	587.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	589.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	584.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	583.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	589.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	588.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Patanjali Foods Limited - strike price 540 expiring on 30DEC2025

Delta for 540 CE is 0.49

Historical price for 540 CE is as follows

On 12 Dec PATANJALI was trading at 536.85. The strike last trading price was 10.4, which was 1.35 higher than the previous day. The implied volatity was 22.95, the open interest changed by -31 which decreased total open position to 565

On 11 Dec PATANJALI was trading at 534.05. The strike last trading price was 9.4, which was 2.05 higher than the previous day. The implied volatity was 20.80, the open interest changed by -19 which decreased total open position to 596

On 10 Dec PATANJALI was trading at 528.75. The strike last trading price was 7.3, which was -7.75 lower than the previous day. The implied volatity was 22.63, the open interest changed by 72 which increased total open position to 615

On 9 Dec PATANJALI was trading at 539.00. The strike last trading price was 12.8, which was -5.1 lower than the previous day. The implied volatity was 24.11, the open interest changed by 164 which increased total open position to 542

On 8 Dec PATANJALI was trading at 547.85. The strike last trading price was 17.25, which was -2.95 lower than the previous day. The implied volatity was 21.81, the open interest changed by 49 which increased total open position to 375

On 5 Dec PATANJALI was trading at 550.80. The strike last trading price was 18.7, which was 9.2 higher than the previous day. The implied volatity was 21.13, the open interest changed by -64 which decreased total open position to 341

On 4 Dec PATANJALI was trading at 528.75. The strike last trading price was 8.55, which was -55.5 lower than the previous day. The implied volatity was 24.50, the open interest changed by 405 which increased total open position to 405

On 3 Dec PATANJALI was trading at 555.15. The strike last trading price was 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 Oct PATANJALI was trading at 580.95. The strike last trading price was 0, 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 Oct PATANJALI was trading at 588.70. The strike last trading price was 0, 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 Oct PATANJALI was trading at 587.85. The strike last trading price was 0, 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 Oct PATANJALI was trading at 589.85. The strike last trading price was 0, 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 15 Oct PATANJALI was trading at 584.60. The strike last trading price was 0, 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 Oct PATANJALI was trading at 583.60. The strike last trading price was 0, 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 Oct PATANJALI was trading at 589.80. The strike last trading price was 0, 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 Oct PATANJALI was trading at 588.45. The strike last trading price was 0, 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 540 PE
Delta: -0.51 Vega: 0.48 Theta: -0.21 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	536.85	10.95 ₹ 9,855	-2.2 -1980.00	21.91	412 3,70,800	14 12,600	420 3,78,000
11 Dec	534.05	13.6 ₹ 12,240	-3.75 -3375.00	26.24	329 2,96,100	49 44,100	404 3,63,600
10 Dec	528.75	17.3 ₹ 15,570	7.8 7020.00	24.63	442 3,97,800	41 36,900	355 3,19,500
9 Dec	539.00	11.95 ₹ 10,755	3.4 3060.00	24.01	871 7,83,900	67 60,300	308 2,77,200
8 Dec	547.85	8.8 ₹ 7,920	1.4 1260.00	24.88	311 2,79,900	30 27,000	241 2,16,900
5 Dec	550.80	7.95 ₹ 7,155	-9.6 -8640.00	22.91	1,347 12,12,300	-128 -1,15,200	209 1,88,100
4 Dec	528.75	23.9 ₹ 21,510	18.95 17055.00	30.20	931 8,37,900	278 2,50,200	346 3,11,400
3 Dec	555.15	5.1 ₹ 4,590	1.25 1125.00	20.82	65 58,500	10 9,000	69 62,100
2 Dec	563.35	3.8 ₹ 3,420	0.6 540.00	21.82	18 16,200	3 2,700	59 53,100
1 Dec	569.25	3.25 ₹ 2,925	-0.35 -315.00	22.14	20 18,000	7 6,300	57 51,300
28 Nov	568.15	3.65 ₹ 3,285	0.05 45.00	21.78	6 5,400	-1 -900	50 45,000
27 Nov	569.45	3.55 ₹ 3,195	-0.35 -315.00	22.35	18 16,200	9 8,100	49 44,100
26 Nov	569.65	4 ₹ 3,600	-0.85 -765.00	23.29	48 43,200	20 18,000	39 35,100
25 Nov	569.35	4.85 ₹ 4,365	-0.5 -450.00	23.65	20 18,000	12 10,800	19 17,100
24 Nov	569.75	5.1 ₹ 4,590	1.3 1170.00	24.61	7 6,300	3 2,700	6 5,400
21 Nov	579.30	3.8 ₹ 3,420	-1.2 -1080.00	23.98	3 2,700	2 1,800	3 2,700
20 Nov	584.25	5 ₹ 4,500	-15.05 -13545.00	-	0 0	1 900	0 0
19 Nov	582.90	5 ₹ 4,500	-15.05 -13545.00	27.44	1 900	0 0	0 0
18 Nov	587.05	20.05 ₹ 18,045	0 0.00	7.87	0 0	0 0	0 0
17 Nov	586.90	20.05 ₹ 18,045	0 0.00	7.80	0 0	0 0	0 0
14 Nov	587.80	20.05 ₹ 18,045	0 0.00	7.81	0 0	0 0	0 0
13 Nov	590.45	20.05 ₹ 18,045	0 0.00	8.12	0 0	0 0	0 0
12 Nov	588.30	20.05 ₹ 18,045	0 0.00	7.82	0 0	0 0	0 0
10 Nov	580.00	20.05 ₹ 18,045	0 0.00	6.12	0 0	0 0	0 0
7 Nov	578.90	20.05 ₹ 18,045	0 0.00	5.69	0 0	0 0	0 0
6 Nov	573.00	20.05 ₹ 18,045	0 0.00	5.11	0 0	0 0	0 0
4 Nov	575.55	20.05 ₹ 18,045	0 0.00	5.29	0 0	0 0	0 0
3 Nov	578.15	20.05 ₹ 18,045	0 0.00	5.43	0 0	0 0	0 0
24 Oct	580.95	20.05 ₹ 18,045	0 0.00	5.70	0 0	0 0	0 0
21 Oct	588.70	20.05 ₹ 18,045	0 0.00	6.53	0 0	0 0	0 0
17 Oct	587.85	20.05 ₹ 18,045	0 0.00	6.05	0 0	0 0	0 0
16 Oct	589.85	20.05 ₹ 18,045	0 0.00	-	0 0	0 0	0 0
15 Oct	584.60	20.05 ₹ 18,045	0 0.00	-	0 0	0 0	0 0
14 Oct	583.60	20.05 ₹ 18,045	0 0.00	5.61	0 0	0 0	0 0
13 Oct	589.80	20.05 ₹ 18,045	0 0.00	-	0 0	0 0	0 0
3 Oct	588.45	0 ₹ 0	0 0.00	6.20	0 0	0 0	0 0

For Patanjali Foods Limited - strike price 540 expiring on 30DEC2025

Delta for 540 PE is -0.51

Historical price for 540 PE is as follows

On 12 Dec PATANJALI was trading at 536.85. The strike last trading price was 10.95, which was -2.2 lower than the previous day. The implied volatity was 21.91, the open interest changed by 14 which increased total open position to 420

On 11 Dec PATANJALI was trading at 534.05. The strike last trading price was 13.6, which was -3.75 lower than the previous day. The implied volatity was 26.24, the open interest changed by 49 which increased total open position to 404

On 10 Dec PATANJALI was trading at 528.75. The strike last trading price was 17.3, which was 7.8 higher than the previous day. The implied volatity was 24.63, the open interest changed by 41 which increased total open position to 355

On 9 Dec PATANJALI was trading at 539.00. The strike last trading price was 11.95, which was 3.4 higher than the previous day. The implied volatity was 24.01, the open interest changed by 67 which increased total open position to 308

On 8 Dec PATANJALI was trading at 547.85. The strike last trading price was 8.8, which was 1.4 higher than the previous day. The implied volatity was 24.88, the open interest changed by 30 which increased total open position to 241

On 5 Dec PATANJALI was trading at 550.80. The strike last trading price was 7.95, which was -9.6 lower than the previous day. The implied volatity was 22.91, the open interest changed by -128 which decreased total open position to 209

On 4 Dec PATANJALI was trading at 528.75. The strike last trading price was 23.9, which was 18.95 higher than the previous day. The implied volatity was 30.20, the open interest changed by 278 which increased total open position to 346

On 3 Dec PATANJALI was trading at 555.15. The strike last trading price was 5.1, which was 1.25 higher than the previous day. The implied volatity was 20.82, the open interest changed by 10 which increased total open position to 69

On 2 Dec PATANJALI was trading at 563.35. The strike last trading price was 3.8, which was 0.6 higher than the previous day. The implied volatity was 21.82, the open interest changed by 3 which increased total open position to 59

On 1 Dec PATANJALI was trading at 569.25. The strike last trading price was 3.25, which was -0.35 lower than the previous day. The implied volatity was 22.14, the open interest changed by 7 which increased total open position to 57

On 28 Nov PATANJALI was trading at 568.15. The strike last trading price was 3.65, which was 0.05 higher than the previous day. The implied volatity was 21.78, the open interest changed by -1 which decreased total open position to 50

On 27 Nov PATANJALI was trading at 569.45. The strike last trading price was 3.55, which was -0.35 lower than the previous day. The implied volatity was 22.35, the open interest changed by 9 which increased total open position to 49

On 26 Nov PATANJALI was trading at 569.65. The strike last trading price was 4, which was -0.85 lower than the previous day. The implied volatity was 23.29, the open interest changed by 20 which increased total open position to 39

On 25 Nov PATANJALI was trading at 569.35. The strike last trading price was 4.85, which was -0.5 lower than the previous day. The implied volatity was 23.65, the open interest changed by 12 which increased total open position to 19

On 24 Nov PATANJALI was trading at 569.75. The strike last trading price was 5.1, which was 1.3 higher than the previous day. The implied volatity was 24.61, the open interest changed by 3 which increased total open position to 6

On 21 Nov PATANJALI was trading at 579.30. The strike last trading price was 3.8, which was -1.2 lower than the previous day. The implied volatity was 23.98, the open interest changed by 2 which increased total open position to 3

On 20 Nov PATANJALI was trading at 584.25. The strike last trading price was 5, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov PATANJALI was trading at 582.90. The strike last trading price was 5, which was -15.05 lower than the previous day. The implied volatity was 27.44, 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 20.05, which was 0 lower than the previous day. The implied volatity was 7.87, 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 20.05, which was 0 lower than the previous day. The implied volatity was 7.80, 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 20.05, which was 0 lower than the previous day. The implied volatity was 7.81, 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 20.05, which was 0 lower than the previous day. The implied volatity was 8.12, 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 20.05, which was 0 lower than the previous day. The implied volatity was 7.82, 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 20.05, which was 0 lower than the previous day. The implied volatity was 6.12, 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 20.05, which was 0 lower than the previous day. The implied volatity was 5.69, 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 20.05, 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 4 Nov PATANJALI was trading at 575.55. The strike last trading price was 20.05, which was 0 lower than the previous day. The implied volatity was 5.29, 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 20.05, which was 0 lower than the previous day. The implied volatity was 5.43, the open interest changed by 0 which decreased total open position to 0

On 24 Oct PATANJALI was trading at 580.95. The strike last trading price was 20.05, which was 0 lower than the previous day. The implied volatity was 5.70, the open interest changed by 0 which decreased total open position to 0

On 21 Oct PATANJALI was trading at 588.70. The strike last trading price was 20.05, 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 17 Oct PATANJALI was trading at 587.85. The strike last trading price was 20.05, which was 0 lower than the previous day. The implied volatity was 6.05, the open interest changed by 0 which decreased total open position to 0

On 16 Oct PATANJALI was trading at 589.85. The strike last trading price was 20.05, 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 15 Oct PATANJALI was trading at 584.60. The strike last trading price was 20.05, 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 Oct PATANJALI was trading at 583.60. The strike last trading price was 20.05, which was 0 lower than the previous day. The implied volatity was 5.61, the open interest changed by 0 which decreased total open position to 0

On 13 Oct PATANJALI was trading at 589.80. The strike last trading price was 20.05, 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 Oct PATANJALI was trading at 588.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.20, 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