PATANJALI

Patanjali Foods Limited

557 +4.45 (0.81%)

L: 545.65 H: 559.2

Back to Option Chain

Historical option data for PATANJALI
02 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 550 CE
Delta: 0.63 Vega: 0.55 Theta: -0.38 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Jan	557.00	21.3 ₹ 19,170	4.15 3735.00	25.88	959 8,63,100	73 65,700	563 5,06,700
1 Jan	552.55	16.5 ₹ 14,850	2.05 1845.00	23.67	422 3,79,800	2 1,800	490 4,41,000
31 Dec	545.50	14.35 ₹ 12,915	0.05 45.00	24.83	1,041 9,36,900	45 40,500	489 4,40,100
30 Dec	546.30	13.7 ₹ 12,330	0.9 810.00	24.02	365 3,28,500	126 1,13,400	444 3,99,600
29 Dec	542.05	12.1 ₹ 10,890	-4 -3600.00	24.13	174 1,56,600	47 42,300	316 2,84,400
26 Dec	546.55	15.55 ₹ 13,995	-1.85 -1665.00	22.89	115 1,03,500	39 35,100	265 2,38,500
24 Dec	547.20	16 ₹ 14,400	-4.85 -4365.00	23.34	245 2,20,500	45 40,500	224 2,01,600
23 Dec	553.35	18.5 ₹ 16,650	-0.5 -450.00	24.32	229 2,06,100	114 1,02,600	175 1,57,500
22 Dec	550.15	19.2 ₹ 17,280	-4.8 -4320.00	23.02	49 44,100	38 34,200	62 55,800
19 Dec	559.40	24 ₹ 21,600	2.5 2250.00	19.80	44 39,600	-25 -22,500	24 21,600
18 Dec	550.30	21.5 ₹ 19,350	8.1 7290.00	24.48	58 52,200	47 42,300	48 43,200
17 Dec	543.90	13.4 ₹ 12,060	-0.95 -855.00	-	0 0	0 0	1 900
16 Dec	537.85	13.4 ₹ 12,060	-0.95 -855.00	23.24	1 900	0 0	1 900

15 Dec	529.75	14.35 ₹ 12,915	-1.8 -1620.00	-	0 0	0 0	0 0
12 Dec	536.85	14.35 ₹ 12,915	-1.8 -1620.00	-	0 0	0 0	1 900
11 Dec	534.05	14.35 ₹ 12,915	-1.8 -1620.00	-	0 0	0 0	1 900
10 Dec	528.75	14.35 ₹ 12,915	-1.8 -1620.00	27.00	1 900	0 0	2 1,800
9 Dec	539.00	16.15 ₹ 14,535	3.75 3375.00	-	0 0	0 0	0 0
8 Dec	547.85	16.15 ₹ 14,535	3.75 3375.00	-	0 0	0 0	2 1,800
5 Dec	550.80	16.15 ₹ 14,535	3.75 3375.00	15.66	4 3,600	-1 -900	1 900
4 Dec	528.75	12 ₹ 10,800	-57.3 -51570.00	24.12	2 1,800	1 900	1 900
3 Dec	555.15	69.3 ₹ 62,370	0 0.00	-	0 0	0 0	0 0
28 Nov	568.15	69.3 ₹ 62,370	0 0.00	-	0 0	0 0	0 0
27 Nov	569.45	69.3 ₹ 62,370	0 0.00	-	0 0	0 0	0 0
26 Nov	569.65	69.3 ₹ 62,370	0 0.00	-	0 0	0 0	0 0
25 Nov	569.35	69.3 ₹ 62,370	0 0.00	-	0 0	0 0	0 0
17 Nov	586.90	69.3 ₹ 62,370	0 0.00	-	0 0	0 0	0 0
12 Nov	588.30	69.3 ₹ 62,370	0 0.00	-	0 0	0 0	0 0
11 Nov	582.50	69.3 ₹ 62,370	0 0.00	-	0 0	0 0	0 0
7 Nov	578.90	69.3 ₹ 62,370	0 0.00	-	0 0	0 0	0 0
6 Nov	573.00	69.3 ₹ 62,370	0 0.00	-	0 0	0 0	0 0
4 Nov	575.55	69.3 ₹ 62,370	0 0.00	-	0 0	0 0	0 0

For Patanjali Foods Limited - strike price 550 expiring on 27JAN2026

Delta for 550 CE is 0.63

Historical price for 550 CE is as follows

On 2 Jan PATANJALI was trading at 557.00. The strike last trading price was 21.3, which was 4.15 higher than the previous day. The implied volatity was 25.88, the open interest changed by 73 which increased total open position to 563

On 1 Jan PATANJALI was trading at 552.55. The strike last trading price was 16.5, which was 2.05 higher than the previous day. The implied volatity was 23.67, the open interest changed by 2 which increased total open position to 490

On 31 Dec PATANJALI was trading at 545.50. The strike last trading price was 14.35, which was 0.05 higher than the previous day. The implied volatity was 24.83, the open interest changed by 45 which increased total open position to 489

On 30 Dec PATANJALI was trading at 546.30. The strike last trading price was 13.7, which was 0.9 higher than the previous day. The implied volatity was 24.02, the open interest changed by 126 which increased total open position to 444

On 29 Dec PATANJALI was trading at 542.05. The strike last trading price was 12.1, which was -4 lower than the previous day. The implied volatity was 24.13, the open interest changed by 47 which increased total open position to 316

On 26 Dec PATANJALI was trading at 546.55. The strike last trading price was 15.55, which was -1.85 lower than the previous day. The implied volatity was 22.89, the open interest changed by 39 which increased total open position to 265

On 24 Dec PATANJALI was trading at 547.20. The strike last trading price was 16, which was -4.85 lower than the previous day. The implied volatity was 23.34, the open interest changed by 45 which increased total open position to 224

On 23 Dec PATANJALI was trading at 553.35. The strike last trading price was 18.5, which was -0.5 lower than the previous day. The implied volatity was 24.32, the open interest changed by 114 which increased total open position to 175

On 22 Dec PATANJALI was trading at 550.15. The strike last trading price was 19.2, which was -4.8 lower than the previous day. The implied volatity was 23.02, the open interest changed by 38 which increased total open position to 62

On 19 Dec PATANJALI was trading at 559.40. The strike last trading price was 24, which was 2.5 higher than the previous day. The implied volatity was 19.80, the open interest changed by -25 which decreased total open position to 24

On 18 Dec PATANJALI was trading at 550.30. The strike last trading price was 21.5, which was 8.1 higher than the previous day. The implied volatity was 24.48, the open interest changed by 47 which increased total open position to 48

On 17 Dec PATANJALI was trading at 543.90. The strike last trading price was 13.4, which was -0.95 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 13.4, which was -0.95 lower than the previous day. The implied volatity was 23.24, 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 14.35, which was -1.8 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 14.35, which was -1.8 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 14.35, which was -1.8 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 14.35, which was -1.8 lower than the previous day. The implied volatity was 27.00, the open interest changed by 0 which decreased total open position to 2

On 9 Dec PATANJALI was trading at 539.00. The strike last trading price was 16.15, which was 3.75 higher 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 16.15, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec PATANJALI was trading at 550.80. The strike last trading price was 16.15, which was 3.75 higher than the previous day. The implied volatity was 15.66, the open interest changed by -1 which decreased total open position to 1

On 4 Dec PATANJALI was trading at 528.75. The strike last trading price was 12, which was -57.3 lower than the previous day. The implied volatity was 24.12, the open interest changed by 1 which increased total open position to 1

On 3 Dec PATANJALI was trading at 555.15. The strike last trading price was 69.3, 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 69.3, 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 69.3, 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 69.3, 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 69.3, 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 69.3, 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 69.3, 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 Nov PATANJALI was trading at 582.50. The strike last trading price was 69.3, 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 69.3, 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 69.3, 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 69.3, 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 550 PE
Delta: -0.37 Vega: 0.55 Theta: -0.25 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Jan	557.00	11 ₹ 9,900	-2 -1800.00	27.88	354 3,18,600	24 21,600	333 2,99,700
1 Jan	552.55	13.1 ₹ 11,790	-2.5 -2250.00	26.53	156 1,40,400	-5 -4,500	310 2,79,000
31 Dec	545.50	16.15 ₹ 14,535	-0.45 -405.00	26.69	155 1,39,500	11 9,900	314 2,82,600
30 Dec	546.30	17 ₹ 15,300	-1.45 -1305.00	26.93	113 1,01,700	57 51,300	304 2,73,600
29 Dec	542.05	19.45 ₹ 17,505	3.25 2925.00	27.04	133 1,19,700	66 59,400	245 2,20,500
26 Dec	546.55	16.9 ₹ 15,210	0.2 180.00	27.40	60 54,000	12 10,800	177 1,59,300
24 Dec	547.20	17.3 ₹ 15,570	3.5 3150.00	26.80	148 1,33,200	44 39,600	163 1,46,700
23 Dec	553.35	14.05 ₹ 12,645	0.15 135.00	23.65	121 1,08,900	69 62,100	119 1,07,100
22 Dec	550.15	13.35 ₹ 12,015	2.35 2115.00	23.83	52 46,800	33 29,700	52 46,800
19 Dec	559.40	11 ₹ 9,900	-4.8 -4320.00	24.52	7 6,300	1 900	18 16,200
18 Dec	550.30	15.65 ₹ 14,085	-4.1 -3690.00	26.29	15 13,500	8 7,200	17 15,300
17 Dec	543.90	19.75 ₹ 17,775	-10.25 -9225.00	-	0 0	0 0	9 8,100
16 Dec	537.85	19.75 ₹ 17,775	-10.25 -9225.00	-	0 0	0 0	9 8,100
15 Dec	529.75	19.75 ₹ 17,775	-10.25 -9225.00	-	0 0	0 0	0 0
12 Dec	536.85	19.75 ₹ 17,775	-10.25 -9225.00	-	0 0	0 0	9 8,100
11 Dec	534.05	19.75 ₹ 17,775	-10.25 -9225.00	-	0 0	0 0	9 8,100
10 Dec	528.75	19.75 ₹ 17,775	-10.25 -9225.00	-	0 0	0 0	9 8,100
9 Dec	539.00	19.75 ₹ 17,775	-10.25 -9225.00	-	0 0	0 0	0 0
8 Dec	547.85	19.75 ₹ 17,775	-10.25 -9225.00	-	0 0	0 0	9 8,100
5 Dec	550.80	19.75 ₹ 17,775	-10.25 -9225.00	27.54	2 1,800	-1 -900	10 9,000
4 Dec	528.75	30 ₹ 27,000	19.5 17550.00	23.76	3 2,700	2 1,800	10 9,000
3 Dec	555.15	10.5 ₹ 9,450	0 0.00	-	0 0	0 0	0 0
28 Nov	568.15	10.5 ₹ 9,450	0 0.00	23.42	2 1,800	0 0	7 6,300
27 Nov	569.45	10.5 ₹ 9,450	-2.25 -2025.00	-	0 0	2 1,800	0 0
26 Nov	569.65	10.5 ₹ 9,450	-2.25 -2025.00	24.24	2 1,800	1 900	6 5,400
25 Nov	569.35	12.75 ₹ 11,475	-4.6 -4140.00	25.82	5 4,500	4 3,600	4 3,600
17 Nov	586.90	17.35 ₹ 15,615	0 0.00	-	0 0	0 0	0 0
12 Nov	588.30	17.35 ₹ 15,615	0 0.00	5.32	0 0	0 0	0 0
11 Nov	582.50	17.35 ₹ 15,615	0 0.00	4.61	0 0	0 0	0 0
7 Nov	578.90	17.35 ₹ 15,615	0 0.00	4.07	0 0	0 0	0 0
6 Nov	573.00	17.35 ₹ 15,615	0 0.00	3.64	0 0	0 0	0 0
4 Nov	575.55	17.35 ₹ 15,615	0 0.00	3.78	0 0	0 0	0 0

For Patanjali Foods Limited - strike price 550 expiring on 27JAN2026

Delta for 550 PE is -0.37

Historical price for 550 PE is as follows

On 2 Jan PATANJALI was trading at 557.00. The strike last trading price was 11, which was -2 lower than the previous day. The implied volatity was 27.88, the open interest changed by 24 which increased total open position to 333

On 1 Jan PATANJALI was trading at 552.55. The strike last trading price was 13.1, which was -2.5 lower than the previous day. The implied volatity was 26.53, the open interest changed by -5 which decreased total open position to 310

On 31 Dec PATANJALI was trading at 545.50. The strike last trading price was 16.15, which was -0.45 lower than the previous day. The implied volatity was 26.69, the open interest changed by 11 which increased total open position to 314

On 30 Dec PATANJALI was trading at 546.30. The strike last trading price was 17, which was -1.45 lower than the previous day. The implied volatity was 26.93, the open interest changed by 57 which increased total open position to 304

On 29 Dec PATANJALI was trading at 542.05. The strike last trading price was 19.45, which was 3.25 higher than the previous day. The implied volatity was 27.04, the open interest changed by 66 which increased total open position to 245

On 26 Dec PATANJALI was trading at 546.55. The strike last trading price was 16.9, which was 0.2 higher than the previous day. The implied volatity was 27.40, the open interest changed by 12 which increased total open position to 177

On 24 Dec PATANJALI was trading at 547.20. The strike last trading price was 17.3, which was 3.5 higher than the previous day. The implied volatity was 26.80, the open interest changed by 44 which increased total open position to 163

On 23 Dec PATANJALI was trading at 553.35. The strike last trading price was 14.05, which was 0.15 higher than the previous day. The implied volatity was 23.65, the open interest changed by 69 which increased total open position to 119

On 22 Dec PATANJALI was trading at 550.15. The strike last trading price was 13.35, which was 2.35 higher than the previous day. The implied volatity was 23.83, the open interest changed by 33 which increased total open position to 52

On 19 Dec PATANJALI was trading at 559.40. The strike last trading price was 11, which was -4.8 lower than the previous day. The implied volatity was 24.52, the open interest changed by 1 which increased total open position to 18

On 18 Dec PATANJALI was trading at 550.30. The strike last trading price was 15.65, which was -4.1 lower than the previous day. The implied volatity was 26.29, the open interest changed by 8 which increased total open position to 17

On 17 Dec PATANJALI was trading at 543.90. The strike last trading price was 19.75, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 16 Dec PATANJALI was trading at 537.85. The strike last trading price was 19.75, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 15 Dec PATANJALI was trading at 529.75. The strike last trading price was 19.75, which was -10.25 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 19.75, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 11 Dec PATANJALI was trading at 534.05. The strike last trading price was 19.75, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 10 Dec PATANJALI was trading at 528.75. The strike last trading price was 19.75, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 9 Dec PATANJALI was trading at 539.00. The strike last trading price was 19.75, which was -10.25 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 19.75, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 5 Dec PATANJALI was trading at 550.80. The strike last trading price was 19.75, which was -10.25 lower than the previous day. The implied volatity was 27.54, the open interest changed by -1 which decreased total open position to 10

On 4 Dec PATANJALI was trading at 528.75. The strike last trading price was 30, which was 19.5 higher than the previous day. The implied volatity was 23.76, the open interest changed by 2 which increased total open position to 10

On 3 Dec PATANJALI was trading at 555.15. The strike last trading price was 10.5, 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 10.5, which was 0 lower than the previous day. The implied volatity was 23.42, the open interest changed by 0 which decreased total open position to 7

On 27 Nov PATANJALI was trading at 569.45. The strike last trading price was 10.5, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 26 Nov PATANJALI was trading at 569.65. The strike last trading price was 10.5, which was -2.25 lower than the previous day. The implied volatity was 24.24, the open interest changed by 1 which increased total open position to 6

On 25 Nov PATANJALI was trading at 569.35. The strike last trading price was 12.75, which was -4.6 lower than the previous day. The implied volatity was 25.82, the open interest changed by 4 which increased total open position to 4

On 17 Nov PATANJALI was trading at 586.90. 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 Nov PATANJALI was trading at 588.30. The strike last trading price was 17.35, which was 0 lower than the previous day. The implied volatity was 5.32, the open interest changed by 0 which decreased total open position to 0

On 11 Nov PATANJALI was trading at 582.50. The strike last trading price was 17.35, which was 0 lower than the previous day. The implied volatity was 4.61, 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 17.35, which was 0 lower than the previous day. The implied volatity was 4.07, 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 17.35, which was 0 lower than the previous day. The implied volatity was 3.64, 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 17.35, which was 0 lower than the previous day. The implied volatity was 3.78, 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