PATANJALI

Patanjali Foods Limited

521.6 -21.95 (-4.04%)

L: 518 H: 544.95

Back to Option Chain

Historical option data for PATANJALI
16 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 27-JAN-2026 545 CE
Delta: 0.17 Vega: 0.23 Theta: -0.28 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	521.60	2 ₹ 1,800	-6.9 -6210.00	25.04	632 5,68,800	243 2,18,700	320 2,88,000
14 Jan	543.55	8.85 ₹ 7,965	-2.4 -2160.00	20.53	55 49,500	19 17,100	77 69,300
13 Jan	543.85	11 ₹ 9,900	-5.9 -5310.00	24.98	41 36,900	14 12,600	56 50,400
12 Jan	551.45	16.75 ₹ 15,075	-0.7 -630.00	29.06	6 5,400	0 0	44 39,600
9 Jan	551.15	16.55 ₹ 14,895	-18.8 -16920.00	24.9	53 47,700	-18 -16,200	45 40,500
8 Jan	563.95	35.45 ₹ 31,905	0.2 180.00	-	0 0	0 0	63 56,700
7 Jan	576.45	35.45 ₹ 31,905	0.2 180.00	-	0 0	0 0	63 56,700
6 Jan	574.50	35.45 ₹ 31,905	0.2 180.00	30.98	23 20,700	-8 -7,200	65 58,500
5 Jan	572.95	34.75 ₹ 31,275	10.05 9045.00	30.54	140 1,26,000	3 2,700	76 68,400
2 Jan	557.00	23.9 ₹ 21,510	4.1 3690.00	24.83	83 74,700	10 9,000	75 67,500
1 Jan	552.55	19.35 ₹ 17,415	2.35 2115.00	23.68	77 69,300	6 5,400	74 66,600
31 Dec	545.50	16.45 ₹ 14,805	0 0.00	24.13	412 3,70,800	35 31,500	67 60,300
30 Dec	546.30	16.2 ₹ 14,580	1.3 1170.00	24.07	41 36,900	15 13,500	32 28,800
29 Dec	542.05	14.3 ₹ 12,870	-4.85 -4365.00	24.06	25 22,500	5 4,500	16 14,400
26 Dec	546.55	19.3 ₹ 17,370	-1.15 -1035.00	24.67	19 17,100	5 4,500	10 9,000
24 Dec	547.20	19.8 ₹ 17,820	-3.35 -3015.00	25.2	9 8,100	3 2,700	4 3,600
23 Dec	553.35	23.15 ₹ 20,835	3.15 2835.00	27.27	4 3,600	1 900	2 1,800
22 Dec	550.15	20 ₹ 18,000	-27.4 -24660.00	-	0 0	0 0	1 900
19 Dec	559.40	20 ₹ 18,000	-27.4 -24660.00	-	0 0	0 0	1 900
18 Dec	550.30	20 ₹ 18,000	-27.4 -24660.00	-	0 0	0 0	1 900
17 Dec	543.90	20 ₹ 18,000	-27.4 -24660.00	-	0 0	0 0	1 900
16 Dec	537.85	20 ₹ 18,000	-27.4 -24660.00	-	0 0	0 0	1 900
15 Dec	529.75	20 ₹ 18,000	-27.4 -24660.00	-	0 0	0 0	0 0
12 Dec	536.85	20 ₹ 18,000	-27.4 -24660.00	-	0 0	0 0	1 900
11 Dec	534.05	20 ₹ 18,000	-27.4 -24660.00	-	0 0	0 0	1 900
10 Dec	528.75	20 ₹ 18,000	-27.4 -24660.00	-	0 0	0 0	1 900
9 Dec	539.00	20 ₹ 18,000	-27.4 -24660.00	25.47	1 900	0 0	0 0
8 Dec	547.85	47.4 ₹ 42,660	0 0.00	-	0 0	0 0	0 0
5 Dec	550.80	47.4 ₹ 42,660	0 0.00	-	0 0	0 0	0 0
4 Dec	528.75	47.4 ₹ 42,660	0 0.00	2.33	0 0	0 0	0 0
3 Dec	555.15	47.4 ₹ 42,660	0 0.00	-	0 0	0 0	0 0
2 Dec	563.35	- ₹ NaN	- NaN	-	0 0	0 0	0 0

1 Dec	569.25	- ₹ NaN	- NaN	-	0 0	0 0	0 0
28 Nov	568.15	- ₹ NaN	- NaN	-	0 0	0 0	0 0
27 Nov	569.45	47.4 ₹ 42,660	0 0.00	-	0 0	0 0	0 0
26 Nov	569.65	47.4 ₹ 42,660	0 0.00	-	0 0	0 0	0 0

For Patanjali Foods Limited - strike price 545 expiring on 27JAN2026

Delta for 545 CE is 0.17

Historical price for 545 CE is as follows

On 16 Jan PATANJALI was trading at 521.60. The strike last trading price was 2, which was -6.9 lower than the previous day. The implied volatity was 25.04, the open interest changed by 243 which increased total open position to 320

On 14 Jan PATANJALI was trading at 543.55. The strike last trading price was 8.85, which was -2.4 lower than the previous day. The implied volatity was 20.53, the open interest changed by 19 which increased total open position to 77

On 13 Jan PATANJALI was trading at 543.85. The strike last trading price was 11, which was -5.9 lower than the previous day. The implied volatity was 24.98, the open interest changed by 14 which increased total open position to 56

On 12 Jan PATANJALI was trading at 551.45. The strike last trading price was 16.75, which was -0.7 lower than the previous day. The implied volatity was 29.06, the open interest changed by 0 which decreased total open position to 44

On 9 Jan PATANJALI was trading at 551.15. The strike last trading price was 16.55, which was -18.8 lower than the previous day. The implied volatity was 24.9, the open interest changed by -18 which decreased total open position to 45

On 8 Jan PATANJALI was trading at 563.95. The strike last trading price was 35.45, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63

On 7 Jan PATANJALI was trading at 576.45. The strike last trading price was 35.45, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63

On 6 Jan PATANJALI was trading at 574.50. The strike last trading price was 35.45, which was 0.2 higher than the previous day. The implied volatity was 30.98, the open interest changed by -8 which decreased total open position to 65

On 5 Jan PATANJALI was trading at 572.95. The strike last trading price was 34.75, which was 10.05 higher than the previous day. The implied volatity was 30.54, the open interest changed by 3 which increased total open position to 76

On 2 Jan PATANJALI was trading at 557.00. The strike last trading price was 23.9, which was 4.1 higher than the previous day. The implied volatity was 24.83, the open interest changed by 10 which increased total open position to 75

On 1 Jan PATANJALI was trading at 552.55. The strike last trading price was 19.35, which was 2.35 higher than the previous day. The implied volatity was 23.68, the open interest changed by 6 which increased total open position to 74

On 31 Dec PATANJALI was trading at 545.50. The strike last trading price was 16.45, which was 0 lower than the previous day. The implied volatity was 24.13, the open interest changed by 35 which increased total open position to 67

On 30 Dec PATANJALI was trading at 546.30. The strike last trading price was 16.2, which was 1.3 higher than the previous day. The implied volatity was 24.07, the open interest changed by 15 which increased total open position to 32

On 29 Dec PATANJALI was trading at 542.05. The strike last trading price was 14.3, which was -4.85 lower than the previous day. The implied volatity was 24.06, the open interest changed by 5 which increased total open position to 16

On 26 Dec PATANJALI was trading at 546.55. The strike last trading price was 19.3, which was -1.15 lower than the previous day. The implied volatity was 24.67, the open interest changed by 5 which increased total open position to 10

On 24 Dec PATANJALI was trading at 547.20. The strike last trading price was 19.8, which was -3.35 lower than the previous day. The implied volatity was 25.2, the open interest changed by 3 which increased total open position to 4

On 23 Dec PATANJALI was trading at 553.35. The strike last trading price was 23.15, which was 3.15 higher than the previous day. The implied volatity was 27.27, the open interest changed by 1 which increased total open position to 2

On 22 Dec PATANJALI was trading at 550.15. The strike last trading price was 20, which was -27.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 19 Dec PATANJALI was trading at 559.40. The strike last trading price was 20, which was -27.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 18 Dec PATANJALI was trading at 550.30. The strike last trading price was 20, which was -27.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 17 Dec PATANJALI was trading at 543.90. The strike last trading price was 20, which was -27.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Dec PATANJALI was trading at 537.85. The strike last trading price was 20, which was -27.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 15 Dec PATANJALI was trading at 529.75. The strike last trading price was 20, which was -27.4 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 20, which was -27.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec PATANJALI was trading at 534.05. The strike last trading price was 20, which was -27.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec PATANJALI was trading at 528.75. The strike last trading price was 20, which was -27.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec PATANJALI was trading at 539.00. The strike last trading price was 20, which was -27.4 lower than the previous day. The implied volatity was 25.47, 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 47.4, 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 Dec PATANJALI was trading at 550.80. The strike last trading price was 47.4, 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 47.4, which was 0 lower than the previous day. The implied volatity was 2.33, 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 47.4, 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 -, 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 1 Dec PATANJALI was trading at 569.25. 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 28 Nov PATANJALI was trading at 568.15. 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 27 Nov PATANJALI was trading at 569.45. The strike last trading price was 47.4, 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 47.4, 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 27JAN2026 545 PE
Delta: -0.79 Vega: 0.26 Theta: -0.22 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	521.60	25.65 ₹ 23,085	15.6 14040.00	29.1	300 2,70,000	-77 -69,300	110 99,000
14 Jan	543.55	9.85 ₹ 8,865	-0.5 -450.00	25.14	228 2,05,200	79 71,100	189 1,70,100
13 Jan	543.85	11.55 ₹ 10,395	4.25 3825.00	28.13	60 54,000	-13 -11,700	109 98,100
12 Jan	551.45	8.15 ₹ 7,335	-1.45 -1305.00	25.77	38 34,200	-4 -3,600	122 1,09,800
9 Jan	551.15	9.75 ₹ 8,775	3.45 3105.00	27.74	104 93,600	-30 -27,000	121 1,08,900
8 Jan	563.95	6.3 ₹ 5,670	1.8 1620.00	27.96	51 45,900	-6 -5,400	141 1,26,900
7 Jan	576.45	4.35 ₹ 3,915	-0.9 -810.00	30.47	28 25,200	8 7,200	146 1,31,400
6 Jan	574.50	5.4 ₹ 4,860	0 0.00	30.19	345 3,10,500	-22 -19,800	139 1,25,100
5 Jan	572.95	5.4 ₹ 4,860	-3.75 -3375.00	28.95	175 1,57,500	-17 -15,300	162 1,45,800
2 Jan	557.00	9.2 ₹ 8,280	-1.35 -1215.00	28.03	120 1,08,000	-7 -6,300	181 1,62,900
1 Jan	552.55	10.95 ₹ 9,855	-2.4 -2160.00	26.57	54 48,600	-7 -6,300	188 1,69,200
31 Dec	545.50	13.45 ₹ 12,105	-0.75 -675.00	26.29	370 3,33,000	165 1,48,500	201 1,80,900
30 Dec	546.30	14.55 ₹ 13,095	-1.15 -1035.00	27.03	42 37,800	25 22,500	36 32,400
29 Dec	542.05	16.4 ₹ 14,760	-0.95 -855.00	26.47	30 27,000	10 9,000	10 9,000
26 Dec	546.55	17.35 ₹ 15,615	0 0.00	1.06	0 0	0 0	0 0
24 Dec	547.20	17.35 ₹ 15,615	0 0.00	1.12	0 0	0 0	0 0
23 Dec	553.35	17.35 ₹ 15,615	0 0.00	1.64	0 0	0 0	0 0
22 Dec	550.15	17.35 ₹ 15,615	0 0.00	1.92	0 0	0 0	0 0
19 Dec	559.40	17.35 ₹ 15,615	0 0.00	3.62	0 0	0 0	0 0
18 Dec	550.30	17.35 ₹ 15,615	0 0.00	-	0 0	0 0	0 0
17 Dec	543.90	17.35 ₹ 15,615	0 0.00	0.59	0 0	0 0	0 0
16 Dec	537.85	17.35 ₹ 15,615	0 0.00	-	0 0	0 0	0 0
15 Dec	529.75	17.35 ₹ 15,615	0 0.00	-	0 0	0 0	0 0
12 Dec	536.85	17.35 ₹ 15,615	0 0.00	-	0 0	0 0	0 0
11 Dec	534.05	17.35 ₹ 15,615	0 0.00	-	0 0	0 0	0 0
10 Dec	528.75	17.35 ₹ 15,615	0 0.00	-	0 0	0 0	0 0
9 Dec	539.00	17.35 ₹ 15,615	0 0.00	-	0 0	0 0	0 0
8 Dec	547.85	17.35 ₹ 15,615	0 0.00	-	0 0	0 0	0 0
5 Dec	550.80	17.35 ₹ 15,615	0 0.00	1.63	0 0	0 0	0 0
4 Dec	528.75	17.35 ₹ 15,615	0 0.00	-	0 0	0 0	0 0
3 Dec	555.15	17.35 ₹ 15,615	0 0.00	-	0 0	0 0	0 0
2 Dec	563.35	- ₹ NaN	- NaN	-	0 0	0 0	0 0
1 Dec	569.25	- ₹ NaN	- NaN	-	0 0	0 0	0 0
28 Nov	568.15	- ₹ NaN	- NaN	-	0 0	0 0	0 0
27 Nov	569.45	17.35 ₹ 15,615	0 0.00	4.12	0 0	0 0	0 0
26 Nov	569.65	17.35 ₹ 15,615	0 0.00	4.17	0 0	0 0	0 0

For Patanjali Foods Limited - strike price 545 expiring on 27JAN2026

Delta for 545 PE is -0.79

Historical price for 545 PE is as follows

On 16 Jan PATANJALI was trading at 521.60. The strike last trading price was 25.65, which was 15.6 higher than the previous day. The implied volatity was 29.1, the open interest changed by -77 which decreased total open position to 110

On 14 Jan PATANJALI was trading at 543.55. The strike last trading price was 9.85, which was -0.5 lower than the previous day. The implied volatity was 25.14, the open interest changed by 79 which increased total open position to 189

On 13 Jan PATANJALI was trading at 543.85. The strike last trading price was 11.55, which was 4.25 higher than the previous day. The implied volatity was 28.13, the open interest changed by -13 which decreased total open position to 109

On 12 Jan PATANJALI was trading at 551.45. The strike last trading price was 8.15, which was -1.45 lower than the previous day. The implied volatity was 25.77, the open interest changed by -4 which decreased total open position to 122

On 9 Jan PATANJALI was trading at 551.15. The strike last trading price was 9.75, which was 3.45 higher than the previous day. The implied volatity was 27.74, the open interest changed by -30 which decreased total open position to 121

On 8 Jan PATANJALI was trading at 563.95. The strike last trading price was 6.3, which was 1.8 higher than the previous day. The implied volatity was 27.96, the open interest changed by -6 which decreased total open position to 141

On 7 Jan PATANJALI was trading at 576.45. The strike last trading price was 4.35, which was -0.9 lower than the previous day. The implied volatity was 30.47, the open interest changed by 8 which increased total open position to 146

On 6 Jan PATANJALI was trading at 574.50. The strike last trading price was 5.4, which was 0 lower than the previous day. The implied volatity was 30.19, the open interest changed by -22 which decreased total open position to 139

On 5 Jan PATANJALI was trading at 572.95. The strike last trading price was 5.4, which was -3.75 lower than the previous day. The implied volatity was 28.95, the open interest changed by -17 which decreased total open position to 162

On 2 Jan PATANJALI was trading at 557.00. The strike last trading price was 9.2, which was -1.35 lower than the previous day. The implied volatity was 28.03, the open interest changed by -7 which decreased total open position to 181

On 1 Jan PATANJALI was trading at 552.55. The strike last trading price was 10.95, which was -2.4 lower than the previous day. The implied volatity was 26.57, the open interest changed by -7 which decreased total open position to 188

On 31 Dec PATANJALI was trading at 545.50. The strike last trading price was 13.45, which was -0.75 lower than the previous day. The implied volatity was 26.29, the open interest changed by 165 which increased total open position to 201

On 30 Dec PATANJALI was trading at 546.30. The strike last trading price was 14.55, which was -1.15 lower than the previous day. The implied volatity was 27.03, the open interest changed by 25 which increased total open position to 36

On 29 Dec PATANJALI was trading at 542.05. The strike last trading price was 16.4, which was -0.95 lower than the previous day. The implied volatity was 26.47, the open interest changed by 10 which increased total open position to 10

On 26 Dec PATANJALI was trading at 546.55. The strike last trading price was 17.35, which was 0 lower than the previous day. The implied volatity was 1.06, 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 17.35, which was 0 lower than the previous day. The implied volatity was 1.12, 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 17.35, which was 0 lower than the previous day. The implied volatity was 1.64, 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 17.35, which was 0 lower than the previous day. The implied volatity was 1.92, 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 17.35, which was 0 lower than the previous day. The implied volatity was 3.62, 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 17.35, 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 Dec PATANJALI was trading at 543.90. The strike last trading price was 17.35, which was 0 lower than the previous day. The implied volatity was 0.59, 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 17.35, 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 Dec PATANJALI was trading at 529.75. The strike last trading price was 17.35, 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 17.35, 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 11 Dec PATANJALI was trading at 534.05. The strike last trading price was 17.35, 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 17.35, 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 Dec PATANJALI was trading at 539.00. The strike last trading price was 17.35, 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 17.35, 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 Dec PATANJALI was trading at 550.80. The strike last trading price was 17.35, which was 0 lower than the previous day. The implied volatity was 1.63, 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 17.35, 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 17.35, 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 17.35, which was 0 lower than the previous day. The implied volatity was 4.12, 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 17.35, which was 0 lower than the previous day. The implied volatity was 4.17, 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