PATANJALI

Patanjali Foods Limited

551.15 -12.80 (-2.27%)

L: 547.95 H: 564.2

Back to Option Chain

Historical option data for PATANJALI
09 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 555 CE
Delta: 0.49 Vega: 0.49 Theta: -0.41 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	551.15	11.45 ₹ 10,305	-19.4 -17460.00	25.26	103 92,700	16 14,400	141 1,26,900
8 Jan	563.95	30.6 ₹ 27,540	1.6 1440.00	-	0 0	0 0	125 1,12,500
7 Jan	576.45	30.6 ₹ 27,540	1.6 1440.00	29.84	12 10,800	-3 -2,700	124 1,11,600
6 Jan	574.50	28.35 ₹ 25,515	0.1 90.00	30.93	34 30,600	0 0	127 1,14,300
5 Jan	572.95	25.45 ₹ 22,905	6.85 6165.00	25.76	381 3,42,900	-47 -42,300	129 1,16,100

2 Jan	557.00	18.3 ₹ 16,470	3.7 3330.00	25.67	423 3,80,700	134 1,20,600	177 1,59,300
1 Jan	552.55	14.3 ₹ 12,870	1.9 1710.00	24.30	72 64,800	7 6,300	44 39,600
31 Dec	545.50	11.9 ₹ 10,710	-0.55 -495.00	24.48	109 98,100	11 9,900	35 31,500
30 Dec	546.30	12.4 ₹ 11,160	0.8 720.00	25.52	22 19,800	2 1,800	24 21,600
29 Dec	542.05	11.6 ₹ 10,440	-2.55 -2295.00	26.65	13 11,700	6 5,400	22 19,800
26 Dec	546.55	14.15 ₹ 12,735	-1.85 -1665.00	24.38	2 1,800	0 0	16 14,400
24 Dec	547.20	16 ₹ 14,400	-2.8 -2520.00	26.85	18 16,200	6 5,400	15 13,500
23 Dec	553.35	18.4 ₹ 16,560	-2.85 -2565.00	27.82	14 12,600	2 1,800	6 5,400
22 Dec	550.15	21.25 ₹ 19,125	-20.15 -18135.00	30.31	4 3,600	3 2,700	3 2,700
19 Dec	559.40	41.4 ₹ 37,260	0 0.00	-	0 0	0 0	0 0
18 Dec	550.30	41.4 ₹ 37,260	0 0.00	-	0 0	0 0	0 0
17 Dec	543.90	41.4 ₹ 37,260	0 0.00	1.16	0 0	0 0	0 0
16 Dec	537.85	41.4 ₹ 37,260	0 0.00	2.12	0 0	0 0	0 0
15 Dec	529.75	41.4 ₹ 37,260	0 0.00	2.73	0 0	0 0	0 0
12 Dec	536.85	41.4 ₹ 37,260	0 0.00	1.82	0 0	0 0	0 0
11 Dec	534.05	41.4 ₹ 37,260	0 0.00	2.36	0 0	0 0	0 0
10 Dec	528.75	41.4 ₹ 37,260	0 0.00	3.08	0 0	0 0	0 0
9 Dec	539.00	41.4 ₹ 37,260	0 0.00	1.54	0 0	0 0	0 0
8 Dec	547.85	41.4 ₹ 37,260	0 0.00	0.13	0 0	0 0	0 0
5 Dec	550.80	41.4 ₹ 37,260	0 0.00	-	0 0	0 0	0 0
4 Dec	528.75	41.4 ₹ 37,260	0 0.00	3.44	0 0	0 0	0 0
3 Dec	555.15	41.4 ₹ 37,260	0 0.00	-	0 0	0 0	0 0
27 Nov	569.45	41.4 ₹ 37,260	0 0.00	-	0 0	0 0	0 0
26 Nov	569.65	41.4 ₹ 37,260	0 0.00	-	0 0	0 0	0 0

For Patanjali Foods Limited - strike price 555 expiring on 27JAN2026

Delta for 555 CE is 0.49

Historical price for 555 CE is as follows

On 9 Jan PATANJALI was trading at 551.15. The strike last trading price was 11.45, which was -19.4 lower than the previous day. The implied volatity was 25.26, the open interest changed by 16 which increased total open position to 141

On 8 Jan PATANJALI was trading at 563.95. The strike last trading price was 30.6, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125

On 7 Jan PATANJALI was trading at 576.45. The strike last trading price was 30.6, which was 1.6 higher than the previous day. The implied volatity was 29.84, the open interest changed by -3 which decreased total open position to 124

On 6 Jan PATANJALI was trading at 574.50. The strike last trading price was 28.35, which was 0.1 higher than the previous day. The implied volatity was 30.93, the open interest changed by 0 which decreased total open position to 127

On 5 Jan PATANJALI was trading at 572.95. The strike last trading price was 25.45, which was 6.85 higher than the previous day. The implied volatity was 25.76, the open interest changed by -47 which decreased total open position to 129

On 2 Jan PATANJALI was trading at 557.00. The strike last trading price was 18.3, which was 3.7 higher than the previous day. The implied volatity was 25.67, the open interest changed by 134 which increased total open position to 177

On 1 Jan PATANJALI was trading at 552.55. The strike last trading price was 14.3, which was 1.9 higher than the previous day. The implied volatity was 24.30, the open interest changed by 7 which increased total open position to 44

On 31 Dec PATANJALI was trading at 545.50. The strike last trading price was 11.9, which was -0.55 lower than the previous day. The implied volatity was 24.48, the open interest changed by 11 which increased total open position to 35

On 30 Dec PATANJALI was trading at 546.30. The strike last trading price was 12.4, which was 0.8 higher than the previous day. The implied volatity was 25.52, the open interest changed by 2 which increased total open position to 24

On 29 Dec PATANJALI was trading at 542.05. The strike last trading price was 11.6, which was -2.55 lower than the previous day. The implied volatity was 26.65, the open interest changed by 6 which increased total open position to 22

On 26 Dec PATANJALI was trading at 546.55. The strike last trading price was 14.15, which was -1.85 lower than the previous day. The implied volatity was 24.38, the open interest changed by 0 which decreased total open position to 16

On 24 Dec PATANJALI was trading at 547.20. The strike last trading price was 16, which was -2.8 lower than the previous day. The implied volatity was 26.85, the open interest changed by 6 which increased total open position to 15

On 23 Dec PATANJALI was trading at 553.35. The strike last trading price was 18.4, which was -2.85 lower than the previous day. The implied volatity was 27.82, the open interest changed by 2 which increased total open position to 6

On 22 Dec PATANJALI was trading at 550.15. The strike last trading price was 21.25, which was -20.15 lower than the previous day. The implied volatity was 30.31, the open interest changed by 3 which increased total open position to 3

On 19 Dec PATANJALI was trading at 559.40. The strike last trading price was 41.4, 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 18 Dec PATANJALI was trading at 550.30. The strike last trading price was 41.4, 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 17 Dec PATANJALI was trading at 543.90. The strike last trading price was 41.4, which was 0 lower than the previous day. The implied volatity was 1.16, 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 41.4, which was 0 lower than the previous day. The implied volatity was 2.12, 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 41.4, which was 0 lower than the previous day. The implied volatity was 2.73, 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 41.4, which was 0 lower than the previous day. The implied volatity was 1.82, 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 41.4, which was 0 lower than the previous day. The implied volatity was 2.36, 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 41.4, which was 0 lower than the previous day. The implied volatity was 3.08, 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 41.4, which was 0 lower than the previous day. The implied volatity was 1.54, 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 41.4, which was 0 lower than the previous day. The implied volatity was 0.13, 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 41.4, 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 41.4, which was 0 lower than the previous day. The implied volatity was 3.44, 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 41.4, 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 27 Nov PATANJALI was trading at 569.45. The strike last trading price was 41.4, 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 41.4, 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 555 PE
Delta: -0.51 Vega: 0.49 Theta: -0.31 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	551.15	14.9 ₹ 13,410	2.95 2655.00	28.61	98 88,200	-6 -5,400	160 1,44,000
8 Jan	563.95	10.95 ₹ 9,855	4.75 4275.00	30.36	28 25,200	-3 -2,700	166 1,49,400
7 Jan	576.45	6.2 ₹ 5,580	-1.75 -1575.00	29.11	9 8,100	5 4,500	168 1,51,200
6 Jan	574.50	8.1 ₹ 7,290	0.1 90.00	29.95	88 79,200	-12 -10,800	161 1,44,900
5 Jan	572.95	8.05 ₹ 7,245	-5.05 -4545.00	28.52	202 1,81,800	-37 -33,300	174 1,56,600
2 Jan	557.00	14 ₹ 12,600	-4.25 -3825.00	29.42	290 2,61,000	205 1,84,500	211 1,89,900
1 Jan	552.55	18.25 ₹ 16,425	-2.05 -1845.00	-	0 0	0 0	6 5,400
31 Dec	545.50	18.25 ₹ 16,425	-2.05 -1845.00	-	0 0	2 1,800	0 0
30 Dec	546.30	18.25 ₹ 16,425	-2.05 -1845.00	24.60	13 11,700	2 1,800	6 5,400
29 Dec	542.05	20.3 ₹ 18,270	0.3 270.00	23.14	3 2,700	2 1,800	3 2,700
26 Dec	546.55	20 ₹ 18,000	-1.25 -1125.00	-	0 0	0 0	1 900
24 Dec	547.20	20 ₹ 18,000	-1.25 -1125.00	26.92	1 900	0 0	0 0
23 Dec	553.35	21.25 ₹ 19,125	0 0.00	-	0 0	0 0	0 0
22 Dec	550.15	21.25 ₹ 19,125	0 0.00	0.17	0 0	0 0	0 0
19 Dec	559.40	21.25 ₹ 19,125	0 0.00	1.97	0 0	0 0	0 0
18 Dec	550.30	21.25 ₹ 19,125	0 0.00	0.15	0 0	0 0	0 0
17 Dec	543.90	21.25 ₹ 19,125	0 0.00	-	0 0	0 0	0 0
16 Dec	537.85	21.25 ₹ 19,125	0 0.00	-	0 0	0 0	0 0
15 Dec	529.75	21.25 ₹ 19,125	0 0.00	-	0 0	0 0	0 0
12 Dec	536.85	21.25 ₹ 19,125	0 0.00	-	0 0	0 0	0 0
11 Dec	534.05	21.25 ₹ 19,125	0 0.00	-	0 0	0 0	0 0
10 Dec	528.75	21.25 ₹ 19,125	0 0.00	-	0 0	0 0	0 0
9 Dec	539.00	21.25 ₹ 19,125	0 0.00	-	0 0	0 0	0 0
8 Dec	547.85	21.25 ₹ 19,125	0 0.00	-	0 0	0 0	0 0
5 Dec	550.80	21.25 ₹ 19,125	0 0.00	0.18	0 0	0 0	0 0
4 Dec	528.75	21.25 ₹ 19,125	0 0.00	-	0 0	0 0	0 0
3 Dec	555.15	21.25 ₹ 19,125	0 0.00	1.20	0 0	0 0	0 0
27 Nov	569.45	21.25 ₹ 19,125	0 0.00	3.16	0 0	0 0	0 0
26 Nov	569.65	21.25 ₹ 19,125	0 0.00	3.22	0 0	0 0	0 0

For Patanjali Foods Limited - strike price 555 expiring on 27JAN2026

Delta for 555 PE is -0.51

Historical price for 555 PE is as follows

On 9 Jan PATANJALI was trading at 551.15. The strike last trading price was 14.9, which was 2.95 higher than the previous day. The implied volatity was 28.61, the open interest changed by -6 which decreased total open position to 160

On 8 Jan PATANJALI was trading at 563.95. The strike last trading price was 10.95, which was 4.75 higher than the previous day. The implied volatity was 30.36, the open interest changed by -3 which decreased total open position to 166

On 7 Jan PATANJALI was trading at 576.45. The strike last trading price was 6.2, which was -1.75 lower than the previous day. The implied volatity was 29.11, the open interest changed by 5 which increased total open position to 168

On 6 Jan PATANJALI was trading at 574.50. The strike last trading price was 8.1, which was 0.1 higher than the previous day. The implied volatity was 29.95, the open interest changed by -12 which decreased total open position to 161

On 5 Jan PATANJALI was trading at 572.95. The strike last trading price was 8.05, which was -5.05 lower than the previous day. The implied volatity was 28.52, the open interest changed by -37 which decreased total open position to 174

On 2 Jan PATANJALI was trading at 557.00. The strike last trading price was 14, which was -4.25 lower than the previous day. The implied volatity was 29.42, the open interest changed by 205 which increased total open position to 211

On 1 Jan PATANJALI was trading at 552.55. The strike last trading price was 18.25, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 31 Dec PATANJALI was trading at 545.50. The strike last trading price was 18.25, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 30 Dec PATANJALI was trading at 546.30. The strike last trading price was 18.25, which was -2.05 lower than the previous day. The implied volatity was 24.60, the open interest changed by 2 which increased total open position to 6

On 29 Dec PATANJALI was trading at 542.05. The strike last trading price was 20.3, which was 0.3 higher than the previous day. The implied volatity was 23.14, the open interest changed by 2 which increased total open position to 3

On 26 Dec PATANJALI was trading at 546.55. The strike last trading price was 20, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 24 Dec PATANJALI was trading at 547.20. The strike last trading price was 20, which was -1.25 lower than the previous day. The implied volatity was 26.92, 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 21.25, 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 21.25, which was 0 lower than the previous day. The implied volatity was 0.17, 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 21.25, which was 0 lower than the previous day. The implied volatity was 1.97, 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 21.25, which was 0 lower than the previous day. The implied volatity was 0.15, 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 21.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Dec PATANJALI was trading at 537.85. The strike last trading price was 21.25, 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 21.25, 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 21.25, 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 21.25, 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 21.25, 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 21.25, 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 21.25, 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 21.25, which was 0 lower than the previous day. The implied volatity was 0.18, 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 21.25, 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 21.25, which was 0 lower than the previous day. The implied volatity was 1.20, 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 21.25, which was 0 lower than the previous day. The implied volatity was 3.16, 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 21.25, which was 0 lower than the previous day. The implied volatity was 3.22, 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