PATANJALI

Patanjali Foods Limited

537.85 +8.10 (1.53%)

L: 529 H: 540.15

Back to Option Chain

Historical option data for PATANJALI
16 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 545 CE
Delta: 0.39 Vega: 0.40 Theta: -0.37 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	537.85	6.25 ₹ 5,625	0.65 585.00	22.07	532 4,78,800	-15 -13,500	214 1,92,600
15 Dec	529.75	5.45 ₹ 4,905	-2.75 -2475.00	22.82	204 1,83,600	30 27,000	232 2,08,800
12 Dec	536.85	7.95 ₹ 7,155	0.7 630.00	22.38	528 4,75,200	5 4,500	203 1,82,700

11 Dec	534.05	7.05 ₹ 6,345	1.25 1125.00	20.33	471 4,23,900	10 9,000	199 1,79,100
10 Dec	528.75	5.7 ₹ 5,130	-6.65 -5985.00	22.74	322 2,89,800	24 21,600	190 1,71,000
9 Dec	539.00	10.9 ₹ 9,810	-3.95 -3555.00	24.94	474 4,26,600	23 20,700	165 1,48,500
8 Dec	547.85	14.4 ₹ 12,960	-2.3 -2070.00	21.98	295 2,65,500	6 5,400	143 1,28,700
5 Dec	550.80	15.65 ₹ 14,085	7.7 6930.00	21.09	1,876 16,88,400	23 20,700	138 1,24,200
4 Dec	528.75	7.1 ₹ 6,390	-11.7 -10530.00	24.85	243 2,18,700	96 86,400	119 1,07,100
3 Dec	555.15	18.75 ₹ 16,875	-8 -7200.00	17.32	30 27,000	24 21,600	25 22,500
2 Dec	563.35	26.75 ₹ 24,075	-39.05 -35145.00	22.38	1 900	0 0	0 0
1 Dec	569.25	65.8 ₹ 59,220	0 0.00	-	0 0	0 0	0 0
28 Nov	568.15	65.8 ₹ 59,220	0 0.00	-	0 0	0 0	0 0
27 Nov	569.45	65.8 ₹ 59,220	0 0.00	-	0 0	0 0	0 0
26 Nov	569.65	65.8 ₹ 59,220	0 0.00	-	0 0	0 0	0 0
25 Nov	569.35	65.8 ₹ 59,220	0 0.00	-	0 0	0 0	0 0
24 Nov	569.75	65.8 ₹ 59,220	0 0.00	-	0 0	0 0	0 0
21 Nov	579.30	65.8 ₹ 59,220	0 0.00	-	0 0	0 0	0 0
20 Nov	584.25	65.8 ₹ 59,220	0 0.00	-	0 0	0 0	0 0
19 Nov	582.90	65.8 ₹ 59,220	0 0.00	-	0 0	0 0	0 0
18 Nov	587.05	65.8 ₹ 59,220	0 0.00	-	0 0	0 0	0 0
17 Nov	586.90	65.8 ₹ 59,220	0 0.00	-	0 0	0 0	0 0
14 Nov	587.80	65.8 ₹ 59,220	0 0.00	-	0 0	0 0	0 0
13 Nov	590.45	65.8 ₹ 59,220	0 0.00	-	0 0	0 0	0 0
12 Nov	588.30	65.8 ₹ 59,220	0 0.00	-	0 0	0 0	0 0
10 Nov	580.00	65.8 ₹ 59,220	0 0.00	-	0 0	0 0	0 0
7 Nov	578.90	65.8 ₹ 59,220	0 0.00	-	0 0	0 0	0 0
6 Nov	573.00	65.8 ₹ 59,220	0 0.00	-	0 0	0 0	0 0
4 Nov	575.55	65.8 ₹ 59,220	0 0.00	-	0 0	0 0	0 0
3 Nov	578.15	65.8 ₹ 59,220	0 0.00	-	0 0	0 0	0 0

For Patanjali Foods Limited - strike price 545 expiring on 30DEC2025

Delta for 545 CE is 0.39

Historical price for 545 CE is as follows

On 16 Dec PATANJALI was trading at 537.85. The strike last trading price was 6.25, which was 0.65 higher than the previous day. The implied volatity was 22.07, the open interest changed by -15 which decreased total open position to 214

On 15 Dec PATANJALI was trading at 529.75. The strike last trading price was 5.45, which was -2.75 lower than the previous day. The implied volatity was 22.82, the open interest changed by 30 which increased total open position to 232

On 12 Dec PATANJALI was trading at 536.85. The strike last trading price was 7.95, which was 0.7 higher than the previous day. The implied volatity was 22.38, the open interest changed by 5 which increased total open position to 203

On 11 Dec PATANJALI was trading at 534.05. The strike last trading price was 7.05, which was 1.25 higher than the previous day. The implied volatity was 20.33, the open interest changed by 10 which increased total open position to 199

On 10 Dec PATANJALI was trading at 528.75. The strike last trading price was 5.7, which was -6.65 lower than the previous day. The implied volatity was 22.74, the open interest changed by 24 which increased total open position to 190

On 9 Dec PATANJALI was trading at 539.00. The strike last trading price was 10.9, which was -3.95 lower than the previous day. The implied volatity was 24.94, the open interest changed by 23 which increased total open position to 165

On 8 Dec PATANJALI was trading at 547.85. The strike last trading price was 14.4, which was -2.3 lower than the previous day. The implied volatity was 21.98, the open interest changed by 6 which increased total open position to 143

On 5 Dec PATANJALI was trading at 550.80. The strike last trading price was 15.65, which was 7.7 higher than the previous day. The implied volatity was 21.09, the open interest changed by 23 which increased total open position to 138

On 4 Dec PATANJALI was trading at 528.75. The strike last trading price was 7.1, which was -11.7 lower than the previous day. The implied volatity was 24.85, the open interest changed by 96 which increased total open position to 119

On 3 Dec PATANJALI was trading at 555.15. The strike last trading price was 18.75, which was -8 lower than the previous day. The implied volatity was 17.32, the open interest changed by 24 which increased total open position to 25

On 2 Dec PATANJALI was trading at 563.35. The strike last trading price was 26.75, which was -39.05 lower than the previous day. The implied volatity was 22.38, 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 65.8, 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 65.8, 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 65.8, 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 65.8, 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 65.8, 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 65.8, 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 65.8, 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 65.8, 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 65.8, 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 65.8, 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 65.8, 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 65.8, 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 65.8, 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 65.8, 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 65.8, 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 65.8, 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 65.8, 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 65.8, 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 65.8, 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 545 PE
Delta: -0.60 Vega: 0.40 Theta: -0.24 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	537.85	13.45 ₹ 12,105	-3.8 -3420.00	22.78	230 2,07,000	-13 -11,700	170 1,53,000
15 Dec	529.75	16.4 ₹ 14,760	3 2700.00	23.29	65 58,500	5 4,500	182 1,63,800
12 Dec	536.85	13.6 ₹ 12,240	-2.8 -2520.00	21.59	151 1,35,900	-25 -22,500	175 1,57,500
11 Dec	534.05	16.6 ₹ 14,940	-4.1 -3690.00	26.67	192 1,72,800	0 0	196 1,76,400
10 Dec	528.75	20.75 ₹ 18,675	9 8100.00	25.04	111 99,900	-10 -9,000	196 1,76,400
9 Dec	539.00	13.95 ₹ 12,555	3.3 2970.00	22.74	515 4,63,500	78 70,200	203 1,82,700
8 Dec	547.85	10.75 ₹ 9,675	1.6 1440.00	24.60	372 3,34,800	-47 -42,300	126 1,13,400
5 Dec	550.80	9.75 ₹ 8,775	-11.25 -10125.00	22.57	837 7,53,300	81 72,900	172 1,54,800
4 Dec	528.75	27.2 ₹ 24,480	20.55 18495.00	30.34	353 3,17,700	58 52,200	89 80,100
3 Dec	555.15	6.45 ₹ 5,805	1.6 1440.00	20.49	36 32,400	25 22,500	30 27,000
2 Dec	563.35	4.85 ₹ 4,365	1 900.00	21.57	13 11,700	5 4,500	5 4,500
1 Dec	569.25	3.85 ₹ 3,465	-7.6 -6840.00	-	0 0	0 0	0 0
28 Nov	568.15	3.85 ₹ 3,465	-7.6 -6840.00	-	0 0	0 0	0 0
27 Nov	569.45	3.85 ₹ 3,465	-7.6 -6840.00	-	0 0	0 0	0 0
26 Nov	569.65	3.85 ₹ 3,465	-7.6 -6840.00	-	0 0	0 0	0 0
25 Nov	569.35	3.85 ₹ 3,465	-7.6 -6840.00	20.33	2 1,800	1 900	1 900
24 Nov	569.75	11.45 ₹ 10,305	0 0.00	5.06	0 0	0 0	0 0
21 Nov	579.30	11.45 ₹ 10,305	0 0.00	6.05	0 0	0 0	0 0
20 Nov	584.25	11.45 ₹ 10,305	0 0.00	6.68	0 0	0 0	0 0
19 Nov	582.90	11.45 ₹ 10,305	0 0.00	6.44	0 0	0 0	0 0
18 Nov	587.05	11.45 ₹ 10,305	0 0.00	7.17	0 0	0 0	0 0
17 Nov	586.90	11.45 ₹ 10,305	0 0.00	7.11	0 0	0 0	0 0
14 Nov	587.80	11.45 ₹ 10,305	0 0.00	6.97	0 0	0 0	0 0
13 Nov	590.45	11.45 ₹ 10,305	0 0.00	7.46	0 0	0 0	0 0
12 Nov	588.30	11.45 ₹ 10,305	0 0.00	6.68	0 0	0 0	0 0
10 Nov	580.00	11.45 ₹ 10,305	0 0.00	5.49	0 0	0 0	0 0
7 Nov	578.90	11.45 ₹ 10,305	0 0.00	5.07	0 0	0 0	0 0
6 Nov	573.00	11.45 ₹ 10,305	0 0.00	4.52	0 0	0 0	0 0
4 Nov	575.55	11.45 ₹ 10,305	0 0.00	4.68	0 0	0 0	0 0
3 Nov	578.15	11.45 ₹ 10,305	0 0.00	4.83	0 0	0 0	0 0

For Patanjali Foods Limited - strike price 545 expiring on 30DEC2025

Delta for 545 PE is -0.60

Historical price for 545 PE is as follows

On 16 Dec PATANJALI was trading at 537.85. The strike last trading price was 13.45, which was -3.8 lower than the previous day. The implied volatity was 22.78, the open interest changed by -13 which decreased total open position to 170

On 15 Dec PATANJALI was trading at 529.75. The strike last trading price was 16.4, which was 3 higher than the previous day. The implied volatity was 23.29, the open interest changed by 5 which increased total open position to 182

On 12 Dec PATANJALI was trading at 536.85. The strike last trading price was 13.6, which was -2.8 lower than the previous day. The implied volatity was 21.59, the open interest changed by -25 which decreased total open position to 175

On 11 Dec PATANJALI was trading at 534.05. The strike last trading price was 16.6, which was -4.1 lower than the previous day. The implied volatity was 26.67, the open interest changed by 0 which decreased total open position to 196

On 10 Dec PATANJALI was trading at 528.75. The strike last trading price was 20.75, which was 9 higher than the previous day. The implied volatity was 25.04, the open interest changed by -10 which decreased total open position to 196

On 9 Dec PATANJALI was trading at 539.00. The strike last trading price was 13.95, which was 3.3 higher than the previous day. The implied volatity was 22.74, the open interest changed by 78 which increased total open position to 203

On 8 Dec PATANJALI was trading at 547.85. The strike last trading price was 10.75, which was 1.6 higher than the previous day. The implied volatity was 24.60, the open interest changed by -47 which decreased total open position to 126

On 5 Dec PATANJALI was trading at 550.80. The strike last trading price was 9.75, which was -11.25 lower than the previous day. The implied volatity was 22.57, the open interest changed by 81 which increased total open position to 172

On 4 Dec PATANJALI was trading at 528.75. The strike last trading price was 27.2, which was 20.55 higher than the previous day. The implied volatity was 30.34, the open interest changed by 58 which increased total open position to 89

On 3 Dec PATANJALI was trading at 555.15. The strike last trading price was 6.45, which was 1.6 higher than the previous day. The implied volatity was 20.49, the open interest changed by 25 which increased total open position to 30

On 2 Dec PATANJALI was trading at 563.35. The strike last trading price was 4.85, which was 1 higher than the previous day. The implied volatity was 21.57, the open interest changed by 5 which increased total open position to 5

On 1 Dec PATANJALI was trading at 569.25. The strike last trading price was 3.85, which was -7.6 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 3.85, which was -7.6 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 3.85, which was -7.6 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 3.85, which was -7.6 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 3.85, which was -7.6 lower than the previous day. The implied volatity was 20.33, the open interest changed by 1 which increased total open position to 1

On 24 Nov PATANJALI was trading at 569.75. The strike last trading price was 11.45, which was 0 lower than the previous day. The implied volatity was 5.06, 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 11.45, 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 20 Nov PATANJALI was trading at 584.25. The strike last trading price was 11.45, which was 0 lower than the previous day. The implied volatity was 6.68, 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 11.45, which was 0 lower than the previous day. The implied volatity was 6.44, 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 11.45, which was 0 lower than the previous day. The implied volatity was 7.17, 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 11.45, which was 0 lower than the previous day. The implied volatity was 7.11, 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 11.45, which was 0 lower than the previous day. The implied volatity was 6.97, 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 11.45, which was 0 lower than the previous day. The implied volatity was 7.46, 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 11.45, which was 0 lower than the previous day. The implied volatity was 6.68, 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 11.45, which was 0 lower than the previous day. The implied volatity was 5.49, 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 11.45, which was 0 lower than the previous day. The implied volatity was 5.07, 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 11.45, which was 0 lower than the previous day. The implied volatity was 4.52, 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 11.45, which was 0 lower than the previous day. The implied volatity was 4.68, 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 11.45, which was 0 lower than the previous day. The implied volatity was 4.83, 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