PATANJALI
Patanjali Foods Limited
Historical option data for PATANJALI
20 Feb 2026 04:13 PM IST
| PATANJALI 24-FEB-2026 550 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.1
Vega: 0.1
Theta: -0.3
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 534.40 | 0.6 | -0.4 | 23.8 | 421 | -35 | 388 | |||||||||
| 19 Feb | 532.95 | 1.1 | -1.65 | 26.97 | 482 | -39 | 421 | |||||||||
| 18 Feb | 538.25 | 2.2 | -0.65 | 28.12 | 2,226 | -274 | 455 | |||||||||
| 17 Feb | 530.20 | 2.45 | -0.55 | 29.64 | 1,092 | -39 | 732 | |||||||||
| 16 Feb | 525.70 | 2.55 | -1 | 35 | 417 | -28 | 765 | |||||||||
| 13 Feb | 521.25 | 2.9 | -1.55 | 36.99 | 485 | 11 | 791 | |||||||||
| 12 Feb | 523.15 | 4.4 | -3.15 | 34.46 | 2,779 | -192 | 780 | |||||||||
| 11 Feb | 521.75 | 7.9 | 0.9 | 45.41 | 1,447 | 285 | 972 | |||||||||
| 10 Feb | 521.55 | 7.1 | -3.85 | 41.6 | 1,122 | 152 | 695 | |||||||||
| 9 Feb | 531.55 | 10.65 | 3.35 | 41.14 | 3,229 | 263 | 551 | |||||||||
| 6 Feb | 524.05 | 7.25 | 0.4 | 35.22 | 563 | 119 | 278 | |||||||||
| 5 Feb | 515.50 | 6.3 | 1.15 | 37.76 | 263 | -38 | 155 | |||||||||
| 4 Feb | 510.40 | 5.4 | 0.85 | 38.21 | 339 | 41 | 196 | |||||||||
| 3 Feb | 505.95 | 4.6 | 1.6 | 36.13 | 237 | -7 | 155 | |||||||||
| 2 Feb | 496.10 | 2.85 | -0.35 | 35.77 | 248 | -5 | 162 | |||||||||
| 1 Feb | 495.75 | 2.25 | -2.2 | 36.57 | 362 | 26 | 197 | |||||||||
| 30 Jan | 500.40 | 4.2 | -0.7 | 34.85 | 248 | -1 | 172 | |||||||||
| 29 Jan | 500.00 | 4.85 | -0.4 | 36.19 | 118 | 2 | 173 | |||||||||
| 28 Jan | 505.75 | 4.65 | -1.35 | 31.55 | 220 | -7 | 171 | |||||||||
| 27 Jan | 503.10 | 5.85 | -0.5 | 37.06 | 130 | 48 | 180 | |||||||||
| 23 Jan | 511.50 | 6 | -0.6 | 32.21 | 81 | 42 | 131 | |||||||||
| 22 Jan | 511.00 | 6.5 | 0.5 | 31.65 | 131 | -28 | 88 | |||||||||
| 21 Jan | 505.00 | 5.5 | 0 | 30.1 | 219 | 67 | 115 | |||||||||
| 20 Jan | 502.00 | 5.5 | -4.2 | 31.02 | 30 | 15 | 46 | |||||||||
| 19 Jan | 521.25 | 9.7 | -0.95 | 24.9 | 32 | 3 | 30 | |||||||||
| 16 Jan | 521.60 | 9.5 | -27.5 | 27.7 | 38 | 20 | 25 | |||||||||
| 14 Jan | 543.55 | 37 | -9.45 | - | 0 | 0 | 5 | |||||||||
| 13 Jan | 543.85 | 37 | -9.45 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 551.45 | 37 | -9.45 | - | 0 | 0 | 5 | |||||||||
| 9 Jan | 551.15 | 37 | -9.45 | - | 0 | 0 | 5 | |||||||||
| 8 Jan | 563.95 | 37 | -9.45 | 33.4 | 4 | 2 | 4 | |||||||||
| 7 Jan | 576.45 | 46.45 | -5.15 | 32.94 | 2 | 0 | 0 | |||||||||
| 6 Jan | 574.50 | 51.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 572.95 | 51.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 557.00 | 51.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 552.55 | 51.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 545.50 | 51.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 546.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 542.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 546.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 547.20 | 51.6 | - | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 553.35 | 51.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 550.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 559.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 550.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 543.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 537.85 | 51.6 | - | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 529.75 | 51.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 536.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 534.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 528.75 | 51.6 | - | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 539.00 | 51.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 547.85 | 51.6 | - | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 550.80 | 51.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 528.75 | 51.6 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 3 Dec | 555.15 | 51.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 563.35 | 51.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 569.25 | 51.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 568.15 | 51.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 569.45 | 51.6 | 0 | - | 0 | 0 | 0 | |||||||||
For Patanjali Foods Limited - strike price 550 expiring on 24FEB2026
Delta for 550 CE is 0.1
Historical price for 550 CE is as follows
On 20 Feb PATANJALI was trading at 534.40. The strike last trading price was 0.6, which was -0.4 lower than the previous day. The implied volatity was 23.8, the open interest changed by -35 which decreased total open position to 388
On 19 Feb PATANJALI was trading at 532.95. The strike last trading price was 1.1, which was -1.65 lower than the previous day. The implied volatity was 26.97, the open interest changed by -39 which decreased total open position to 421
On 18 Feb PATANJALI was trading at 538.25. The strike last trading price was 2.2, which was -0.65 lower than the previous day. The implied volatity was 28.12, the open interest changed by -274 which decreased total open position to 455
On 17 Feb PATANJALI was trading at 530.20. The strike last trading price was 2.45, which was -0.55 lower than the previous day. The implied volatity was 29.64, the open interest changed by -39 which decreased total open position to 732
On 16 Feb PATANJALI was trading at 525.70. The strike last trading price was 2.55, which was -1 lower than the previous day. The implied volatity was 35, the open interest changed by -28 which decreased total open position to 765
On 13 Feb PATANJALI was trading at 521.25. The strike last trading price was 2.9, which was -1.55 lower than the previous day. The implied volatity was 36.99, the open interest changed by 11 which increased total open position to 791
On 12 Feb PATANJALI was trading at 523.15. The strike last trading price was 4.4, which was -3.15 lower than the previous day. The implied volatity was 34.46, the open interest changed by -192 which decreased total open position to 780
On 11 Feb PATANJALI was trading at 521.75. The strike last trading price was 7.9, which was 0.9 higher than the previous day. The implied volatity was 45.41, the open interest changed by 285 which increased total open position to 972
On 10 Feb PATANJALI was trading at 521.55. The strike last trading price was 7.1, which was -3.85 lower than the previous day. The implied volatity was 41.6, the open interest changed by 152 which increased total open position to 695
On 9 Feb PATANJALI was trading at 531.55. The strike last trading price was 10.65, which was 3.35 higher than the previous day. The implied volatity was 41.14, the open interest changed by 263 which increased total open position to 551
On 6 Feb PATANJALI was trading at 524.05. The strike last trading price was 7.25, which was 0.4 higher than the previous day. The implied volatity was 35.22, the open interest changed by 119 which increased total open position to 278
On 5 Feb PATANJALI was trading at 515.50. The strike last trading price was 6.3, which was 1.15 higher than the previous day. The implied volatity was 37.76, the open interest changed by -38 which decreased total open position to 155
On 4 Feb PATANJALI was trading at 510.40. The strike last trading price was 5.4, which was 0.85 higher than the previous day. The implied volatity was 38.21, the open interest changed by 41 which increased total open position to 196
On 3 Feb PATANJALI was trading at 505.95. The strike last trading price was 4.6, which was 1.6 higher than the previous day. The implied volatity was 36.13, the open interest changed by -7 which decreased total open position to 155
On 2 Feb PATANJALI was trading at 496.10. The strike last trading price was 2.85, which was -0.35 lower than the previous day. The implied volatity was 35.77, the open interest changed by -5 which decreased total open position to 162
On 1 Feb PATANJALI was trading at 495.75. The strike last trading price was 2.25, which was -2.2 lower than the previous day. The implied volatity was 36.57, the open interest changed by 26 which increased total open position to 197
On 30 Jan PATANJALI was trading at 500.40. The strike last trading price was 4.2, which was -0.7 lower than the previous day. The implied volatity was 34.85, the open interest changed by -1 which decreased total open position to 172
On 29 Jan PATANJALI was trading at 500.00. The strike last trading price was 4.85, which was -0.4 lower than the previous day. The implied volatity was 36.19, the open interest changed by 2 which increased total open position to 173
On 28 Jan PATANJALI was trading at 505.75. The strike last trading price was 4.65, which was -1.35 lower than the previous day. The implied volatity was 31.55, the open interest changed by -7 which decreased total open position to 171
On 27 Jan PATANJALI was trading at 503.10. The strike last trading price was 5.85, which was -0.5 lower than the previous day. The implied volatity was 37.06, the open interest changed by 48 which increased total open position to 180
On 23 Jan PATANJALI was trading at 511.50. The strike last trading price was 6, which was -0.6 lower than the previous day. The implied volatity was 32.21, the open interest changed by 42 which increased total open position to 131
On 22 Jan PATANJALI was trading at 511.00. The strike last trading price was 6.5, which was 0.5 higher than the previous day. The implied volatity was 31.65, the open interest changed by -28 which decreased total open position to 88
On 21 Jan PATANJALI was trading at 505.00. The strike last trading price was 5.5, which was 0 lower than the previous day. The implied volatity was 30.1, the open interest changed by 67 which increased total open position to 115
On 20 Jan PATANJALI was trading at 502.00. The strike last trading price was 5.5, which was -4.2 lower than the previous day. The implied volatity was 31.02, the open interest changed by 15 which increased total open position to 46
On 19 Jan PATANJALI was trading at 521.25. The strike last trading price was 9.7, which was -0.95 lower than the previous day. The implied volatity was 24.9, the open interest changed by 3 which increased total open position to 30
On 16 Jan PATANJALI was trading at 521.60. The strike last trading price was 9.5, which was -27.5 lower than the previous day. The implied volatity was 27.7, the open interest changed by 20 which increased total open position to 25
On 14 Jan PATANJALI was trading at 543.55. The strike last trading price was 37, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 13 Jan PATANJALI was trading at 543.85. The strike last trading price was 37, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan PATANJALI was trading at 551.45. The strike last trading price was 37, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Jan PATANJALI was trading at 551.15. The strike last trading price was 37, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 8 Jan PATANJALI was trading at 563.95. The strike last trading price was 37, which was -9.45 lower than the previous day. The implied volatity was 33.4, the open interest changed by 2 which increased total open position to 4
On 7 Jan PATANJALI was trading at 576.45. The strike last trading price was 46.45, which was -5.15 lower than the previous day. The implied volatity was 32.94, the open interest changed by 0 which decreased total open position to 0
On 6 Jan PATANJALI was trading at 574.50. The strike last trading price was 51.6, 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 5 Jan PATANJALI was trading at 572.95. The strike last trading price was 51.6, 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 2 Jan PATANJALI was trading at 557.00. The strike last trading price was 51.6, 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 1 Jan PATANJALI was trading at 552.55. The strike last trading price was 51.6, 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 31 Dec PATANJALI was trading at 545.50. The strike last trading price was 51.6, 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 30 Dec PATANJALI was trading at 546.30. 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 29 Dec PATANJALI was trading at 542.05. 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 26 Dec PATANJALI was trading at 546.55. 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 24 Dec PATANJALI was trading at 547.20. The strike last trading price was 51.6, 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 23 Dec PATANJALI was trading at 553.35. The strike last trading price was 51.6, 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 22 Dec PATANJALI was trading at 550.15. 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 19 Dec PATANJALI was trading at 559.40. 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 18 Dec PATANJALI was trading at 550.30. 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 17 Dec PATANJALI was trading at 543.90. 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 16 Dec PATANJALI was trading at 537.85. The strike last trading price was 51.6, 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 15 Dec PATANJALI was trading at 529.75. The strike last trading price was 51.6, 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 Dec PATANJALI was trading at 536.85. 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 11 Dec PATANJALI was trading at 534.05. 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 10 Dec PATANJALI was trading at 528.75. The strike last trading price was 51.6, 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 9 Dec PATANJALI was trading at 539.00. The strike last trading price was 51.6, 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 8 Dec PATANJALI was trading at 547.85. The strike last trading price was 51.6, 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 5 Dec PATANJALI was trading at 550.80. The strike last trading price was 51.6, 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 Dec PATANJALI was trading at 528.75. The strike last trading price was 51.6, 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 Dec PATANJALI was trading at 555.15. The strike last trading price was 51.6, 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 2 Dec PATANJALI was trading at 563.35. The strike last trading price was 51.6, 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 1 Dec PATANJALI was trading at 569.25. The strike last trading price was 51.6, 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 51.6, 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 51.6, 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 24FEB2026 550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 0.16
Theta: -0.62
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 534.40 | 20 | -1 | 37.14 | 3 | 1 | 52 |
| 19 Feb | 532.95 | 24.8 | 8.75 | 51.48 | 52 | -18 | 49 |
| 18 Feb | 538.25 | 17.6 | -5.5 | 23.17 | 124 | -12 | 67 |
| 17 Feb | 530.20 | 24.05 | -4.35 | 36.68 | 142 | -15 | 78 |
| 16 Feb | 525.70 | 29.6 | -3 | 38.58 | 16 | 0 | 93 |
| 13 Feb | 521.25 | 32.4 | 0.85 | 33.45 | 30 | 0 | 94 |
| 12 Feb | 523.15 | 33.55 | -1.65 | 43.53 | 244 | -10 | 94 |
| 11 Feb | 521.75 | 35.5 | -0.45 | 47.63 | 40 | 5 | 104 |
| 10 Feb | 521.55 | 35.7 | 6.7 | 46.18 | 104 | 1 | 99 |
| 9 Feb | 531.55 | 29.15 | -4.45 | 44.47 | 133 | 30 | 98 |
| 6 Feb | 524.05 | 33.6 | -10.15 | 40.01 | 33 | -1 | 68 |
| 5 Feb | 515.50 | 43.75 | -0.3 | 49.17 | 8 | 0 | 69 |
| 4 Feb | 510.40 | 44.35 | -17.75 | 38.08 | 63 | -9 | 71 |
| 3 Feb | 505.95 | 62.1 | 10.05 | - | 0 | 0 | 80 |
| 2 Feb | 496.10 | 62.1 | 10.05 | - | 0 | 0 | 80 |
| 1 Feb | 495.75 | 62.1 | 10.05 | 33.26 | 1 | 0 | 81 |
| 30 Jan | 500.40 | 52.05 | 3.4 | 39.31 | 1 | 0 | 82 |
| 29 Jan | 500.00 | 49.25 | -2.3 | - | 0 | 0 | 0 |
| 28 Jan | 505.75 | 49.25 | -2.3 | 42.47 | 3 | 0 | 81 |
| 27 Jan | 503.10 | 51.55 | 8.05 | 36.81 | 29 | 0 | 79 |
| 23 Jan | 511.50 | 43.1 | -0.9 | 24.89 | 58 | 32 | 75 |
| 22 Jan | 511.00 | 44 | -5.3 | 31.01 | 12 | 4 | 41 |
| 21 Jan | 505.00 | 49.75 | 9.55 | 38.89 | 37 | 19 | 37 |
| 20 Jan | 502.00 | 40.2 | 4.2 | 14.84 | 3 | 2 | 17 |
| 19 Jan | 521.25 | 36 | 21 | 40 | 12 | 1 | 13 |
| 16 Jan | 521.60 | 15 | -2 | - | 0 | 0 | 12 |
| 14 Jan | 543.55 | 15 | -2 | - | 0 | 0 | 12 |
| 13 Jan | 543.85 | 15 | -2 | - | 0 | 0 | 0 |
| 12 Jan | 551.45 | 15 | -2 | - | 0 | 0 | 12 |
| 9 Jan | 551.15 | 15 | -2 | - | 0 | 0 | 12 |
| 8 Jan | 563.95 | 15 | -2 | 29.35 | 13 | 6 | 11 |
| 7 Jan | 576.45 | 17 | -7 | - | 0 | 0 | 5 |
| 6 Jan | 574.50 | 17 | -7 | - | 0 | 0 | 5 |
| 5 Jan | 572.95 | 17 | -7 | - | 0 | 0 | 5 |
| 2 Jan | 557.00 | 17 | -7 | 28.71 | 6 | 5 | 5 |
| 1 Jan | 552.55 | 24 | 0 | 1.3 | 0 | 0 | 0 |
| 31 Dec | 545.50 | 24 | 0 | 0.57 | 0 | 0 | 0 |
| 30 Dec | 546.30 | - | - | - | 0 | 0 | 0 |
| 29 Dec | 542.05 | - | - | - | 0 | 0 | 0 |
| 26 Dec | 546.55 | - | - | - | 0 | 0 | 0 |
| 24 Dec | 547.20 | 24 | - | - | 0 | 0 | 0 |
| 23 Dec | 553.35 | 24 | 0 | 1.12 | 0 | 0 | 0 |
| 22 Dec | 550.15 | - | - | - | 0 | 0 | 0 |
| 19 Dec | 559.40 | - | - | - | 0 | 0 | 0 |
| 18 Dec | 550.30 | - | - | - | 0 | 0 | 0 |
| 17 Dec | 543.90 | - | - | - | 0 | 0 | 0 |
| 16 Dec | 537.85 | 24 | - | - | 0 | 0 | 0 |
| 15 Dec | 529.75 | 24 | 0 | - | 0 | 0 | 0 |
| 12 Dec | 536.85 | - | - | - | 0 | 0 | 0 |
| 11 Dec | 534.05 | - | - | - | 0 | 0 | 0 |
| 10 Dec | 528.75 | 24 | - | - | 0 | 0 | 0 |
| 9 Dec | 539.00 | 24 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 547.85 | 24 | - | - | 0 | 0 | 0 |
| 5 Dec | 550.80 | 24 | 0 | 1.28 | 0 | 0 | 0 |
| 4 Dec | 528.75 | 24 | 0 | - | 0 | 0 | 0 |
| 3 Dec | 555.15 | 24 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 563.35 | 24 | 0 | 2.77 | 0 | 0 | 0 |
| 1 Dec | 569.25 | 24 | 0 | 3.35 | 0 | 0 | 0 |
| 28 Nov | 568.15 | 24 | 0 | 3.14 | 0 | 0 | 0 |
| 27 Nov | 569.45 | 24 | 0 | 3.37 | 0 | 0 | 0 |
For Patanjali Foods Limited - strike price 550 expiring on 24FEB2026
Delta for 550 PE is -0.79
Historical price for 550 PE is as follows
On 20 Feb PATANJALI was trading at 534.40. The strike last trading price was 20, which was -1 lower than the previous day. The implied volatity was 37.14, the open interest changed by 1 which increased total open position to 52
On 19 Feb PATANJALI was trading at 532.95. The strike last trading price was 24.8, which was 8.75 higher than the previous day. The implied volatity was 51.48, the open interest changed by -18 which decreased total open position to 49
On 18 Feb PATANJALI was trading at 538.25. The strike last trading price was 17.6, which was -5.5 lower than the previous day. The implied volatity was 23.17, the open interest changed by -12 which decreased total open position to 67
On 17 Feb PATANJALI was trading at 530.20. The strike last trading price was 24.05, which was -4.35 lower than the previous day. The implied volatity was 36.68, the open interest changed by -15 which decreased total open position to 78
On 16 Feb PATANJALI was trading at 525.70. The strike last trading price was 29.6, which was -3 lower than the previous day. The implied volatity was 38.58, the open interest changed by 0 which decreased total open position to 93
On 13 Feb PATANJALI was trading at 521.25. The strike last trading price was 32.4, which was 0.85 higher than the previous day. The implied volatity was 33.45, the open interest changed by 0 which decreased total open position to 94
On 12 Feb PATANJALI was trading at 523.15. The strike last trading price was 33.55, which was -1.65 lower than the previous day. The implied volatity was 43.53, the open interest changed by -10 which decreased total open position to 94
On 11 Feb PATANJALI was trading at 521.75. The strike last trading price was 35.5, which was -0.45 lower than the previous day. The implied volatity was 47.63, the open interest changed by 5 which increased total open position to 104
On 10 Feb PATANJALI was trading at 521.55. The strike last trading price was 35.7, which was 6.7 higher than the previous day. The implied volatity was 46.18, the open interest changed by 1 which increased total open position to 99
On 9 Feb PATANJALI was trading at 531.55. The strike last trading price was 29.15, which was -4.45 lower than the previous day. The implied volatity was 44.47, the open interest changed by 30 which increased total open position to 98
On 6 Feb PATANJALI was trading at 524.05. The strike last trading price was 33.6, which was -10.15 lower than the previous day. The implied volatity was 40.01, the open interest changed by -1 which decreased total open position to 68
On 5 Feb PATANJALI was trading at 515.50. The strike last trading price was 43.75, which was -0.3 lower than the previous day. The implied volatity was 49.17, the open interest changed by 0 which decreased total open position to 69
On 4 Feb PATANJALI was trading at 510.40. The strike last trading price was 44.35, which was -17.75 lower than the previous day. The implied volatity was 38.08, the open interest changed by -9 which decreased total open position to 71
On 3 Feb PATANJALI was trading at 505.95. The strike last trading price was 62.1, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80
On 2 Feb PATANJALI was trading at 496.10. The strike last trading price was 62.1, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80
On 1 Feb PATANJALI was trading at 495.75. The strike last trading price was 62.1, which was 10.05 higher than the previous day. The implied volatity was 33.26, the open interest changed by 0 which decreased total open position to 81
On 30 Jan PATANJALI was trading at 500.40. The strike last trading price was 52.05, which was 3.4 higher than the previous day. The implied volatity was 39.31, the open interest changed by 0 which decreased total open position to 82
On 29 Jan PATANJALI was trading at 500.00. The strike last trading price was 49.25, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan PATANJALI was trading at 505.75. The strike last trading price was 49.25, which was -2.3 lower than the previous day. The implied volatity was 42.47, the open interest changed by 0 which decreased total open position to 81
On 27 Jan PATANJALI was trading at 503.10. The strike last trading price was 51.55, which was 8.05 higher than the previous day. The implied volatity was 36.81, the open interest changed by 0 which decreased total open position to 79
On 23 Jan PATANJALI was trading at 511.50. The strike last trading price was 43.1, which was -0.9 lower than the previous day. The implied volatity was 24.89, the open interest changed by 32 which increased total open position to 75
On 22 Jan PATANJALI was trading at 511.00. The strike last trading price was 44, which was -5.3 lower than the previous day. The implied volatity was 31.01, the open interest changed by 4 which increased total open position to 41
On 21 Jan PATANJALI was trading at 505.00. The strike last trading price was 49.75, which was 9.55 higher than the previous day. The implied volatity was 38.89, the open interest changed by 19 which increased total open position to 37
On 20 Jan PATANJALI was trading at 502.00. The strike last trading price was 40.2, which was 4.2 higher than the previous day. The implied volatity was 14.84, the open interest changed by 2 which increased total open position to 17
On 19 Jan PATANJALI was trading at 521.25. The strike last trading price was 36, which was 21 higher than the previous day. The implied volatity was 40, the open interest changed by 1 which increased total open position to 13
On 16 Jan PATANJALI was trading at 521.60. The strike last trading price was 15, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 14 Jan PATANJALI was trading at 543.55. The strike last trading price was 15, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 13 Jan PATANJALI was trading at 543.85. The strike last trading price was 15, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan PATANJALI was trading at 551.45. The strike last trading price was 15, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 9 Jan PATANJALI was trading at 551.15. The strike last trading price was 15, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 8 Jan PATANJALI was trading at 563.95. The strike last trading price was 15, which was -2 lower than the previous day. The implied volatity was 29.35, the open interest changed by 6 which increased total open position to 11
On 7 Jan PATANJALI was trading at 576.45. The strike last trading price was 17, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Jan PATANJALI was trading at 574.50. The strike last trading price was 17, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 Jan PATANJALI was trading at 572.95. The strike last trading price was 17, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 2 Jan PATANJALI was trading at 557.00. The strike last trading price was 17, which was -7 lower than the previous day. The implied volatity was 28.71, the open interest changed by 5 which increased total open position to 5
On 1 Jan PATANJALI was trading at 552.55. The strike last trading price was 24, which was 0 lower than the previous day. The implied volatity was 1.3, the open interest changed by 0 which decreased total open position to 0
On 31 Dec PATANJALI was trading at 545.50. The strike last trading price was 24, which was 0 lower than the previous day. The implied volatity was 0.57, the open interest changed by 0 which decreased total open position to 0
On 30 Dec PATANJALI was trading at 546.30. 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 29 Dec PATANJALI was trading at 542.05. 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 26 Dec PATANJALI was trading at 546.55. 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 24 Dec PATANJALI was trading at 547.20. The strike last trading price was 24, 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 23 Dec PATANJALI was trading at 553.35. The strike last trading price was 24, 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 22 Dec PATANJALI was trading at 550.15. 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 19 Dec PATANJALI was trading at 559.40. 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 18 Dec PATANJALI was trading at 550.30. 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 17 Dec PATANJALI was trading at 543.90. 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 16 Dec PATANJALI was trading at 537.85. The strike last trading price was 24, 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 15 Dec PATANJALI was trading at 529.75. The strike last trading price was 24, 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 -, 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 11 Dec PATANJALI was trading at 534.05. 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 10 Dec PATANJALI was trading at 528.75. The strike last trading price was 24, 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 9 Dec PATANJALI was trading at 539.00. The strike last trading price was 24, 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 24, 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 5 Dec PATANJALI was trading at 550.80. The strike last trading price was 24, which was 0 lower than the previous day. The implied volatity was 1.28, 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 24, 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 24, 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 24, which was 0 lower than the previous day. The implied volatity was 2.77, 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 24, which was 0 lower than the previous day. The implied volatity was 3.35, 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 24, which was 0 lower than the previous day. The implied volatity was 3.14, 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 24, which was 0 lower than the previous day. The implied volatity was 3.37, the open interest changed by 0 which decreased total open position to 0
