PATANJALI

Patanjali Foods Limited

547.2 -6.15 (-1.11%)

L: 540.65 H: 554.7

Back to Option Chain

Historical option data for PATANJALI
24 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 27-JAN-2026 560 CE
Delta: 0.42 Vega: 0.65 Theta: -0.28 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	547.20	11.45 ₹ 10,305	-3.75 -3375.00	23.13	145 1,30,500	95 85,500	184 1,65,600
23 Dec	553.35	14 ₹ 12,600	-0.35 -315.00	24.64	115 1,03,500	69 62,100	85 76,500
22 Dec	550.15	14.7 ₹ 13,230	-8.15 -7335.00	23.68	28 25,200	6 5,400	15 13,500
19 Dec	559.40	22.85 ₹ 20,565	6 5400.00	26.66	10 9,000	1 900	9 8,100
18 Dec	550.30	16.85 ₹ 15,165	6.2 5580.00	25.04	6 5,400	3 2,700	7 6,300
17 Dec	543.90	10.65 ₹ 9,585	1.45 1305.00	-	0 0	0 0	4 3,600
16 Dec	537.85	10.65 ₹ 9,585	1.45 1305.00	-	0 0	0 0	4 3,600
15 Dec	529.75	10.65 ₹ 9,585	1.45 1305.00	-	0 0	0 0	0 0
12 Dec	536.85	10.65 ₹ 9,585	1.45 1305.00	-	0 0	0 0	4 3,600
11 Dec	534.05	10.65 ₹ 9,585	1.45 1305.00	24.38	7 6,300	1 900	4 3,600
10 Dec	528.75	9.2 ₹ 8,280	-4.8 -4320.00	24.13	5 4,500	-1 -900	3 2,700
9 Dec	539.00	14 ₹ 12,600	-2.1 -1890.00	25.83	2 1,800	1 900	5 4,500
8 Dec	547.85	16.1 ₹ 14,490	-3.25 -2925.00	23.15	1 900	0 0	5 4,500
5 Dec	550.80	19.35 ₹ 17,415	9 8100.00	25.43	5 4,500	0 0	4 3,600
4 Dec	528.75	9.7 ₹ 8,730	-8.8 -7920.00	25.13	3 2,700	1 900	3 2,700

3 Dec	555.15	18.5 ₹ 16,650	-9.45 -8505.00	-	2 1,800	0 0	2 1,800
1 Dec	569.25	27.95 ₹ 25,155	-10.55 -9495.00	21.01	1 900	0 0	1 900
27 Nov	569.45	38.5 ₹ 34,650	-24.3 -21870.00	-	0 0	0 0	0 0
26 Nov	569.65	38.5 ₹ 34,650	-24.3 -21870.00	-	0 0	0 0	0 0
17 Nov	586.90	62.8 ₹ 56,520	0 0.00	-	0 0	0 0	0 0
12 Nov	588.30	62.8 ₹ 56,520	0 0.00	-	0 0	0 0	0 0
11 Nov	582.50	62.8 ₹ 56,520	0 0.00	-	0 0	0 0	0 0
7 Nov	578.90	62.8 ₹ 56,520	0 0.00	-	0 0	0 0	0 0
6 Nov	573.00	62.8 ₹ 56,520	0 0.00	-	0 0	0 0	0 0
4 Nov	575.55	62.8 ₹ 56,520	0 0.00	-	0 0	0 0	0 0
31 Oct	602.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Patanjali Foods Limited - strike price 560 expiring on 27JAN2026

Delta for 560 CE is 0.42

Historical price for 560 CE is as follows

On 24 Dec PATANJALI was trading at 547.20. The strike last trading price was 11.45, which was -3.75 lower than the previous day. The implied volatity was 23.13, the open interest changed by 95 which increased total open position to 184

On 23 Dec PATANJALI was trading at 553.35. The strike last trading price was 14, which was -0.35 lower than the previous day. The implied volatity was 24.64, the open interest changed by 69 which increased total open position to 85

On 22 Dec PATANJALI was trading at 550.15. The strike last trading price was 14.7, which was -8.15 lower than the previous day. The implied volatity was 23.68, the open interest changed by 6 which increased total open position to 15

On 19 Dec PATANJALI was trading at 559.40. The strike last trading price was 22.85, which was 6 higher than the previous day. The implied volatity was 26.66, the open interest changed by 1 which increased total open position to 9

On 18 Dec PATANJALI was trading at 550.30. The strike last trading price was 16.85, which was 6.2 higher than the previous day. The implied volatity was 25.04, the open interest changed by 3 which increased total open position to 7

On 17 Dec PATANJALI was trading at 543.90. The strike last trading price was 10.65, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 16 Dec PATANJALI was trading at 537.85. The strike last trading price was 10.65, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 15 Dec PATANJALI was trading at 529.75. The strike last trading price was 10.65, which was 1.45 higher 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 10.65, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec PATANJALI was trading at 534.05. The strike last trading price was 10.65, which was 1.45 higher than the previous day. The implied volatity was 24.38, the open interest changed by 1 which increased total open position to 4

On 10 Dec PATANJALI was trading at 528.75. The strike last trading price was 9.2, which was -4.8 lower than the previous day. The implied volatity was 24.13, the open interest changed by -1 which decreased total open position to 3

On 9 Dec PATANJALI was trading at 539.00. The strike last trading price was 14, which was -2.1 lower than the previous day. The implied volatity was 25.83, the open interest changed by 1 which increased total open position to 5

On 8 Dec PATANJALI was trading at 547.85. The strike last trading price was 16.1, which was -3.25 lower than the previous day. The implied volatity was 23.15, the open interest changed by 0 which decreased total open position to 5

On 5 Dec PATANJALI was trading at 550.80. The strike last trading price was 19.35, which was 9 higher than the previous day. The implied volatity was 25.43, the open interest changed by 0 which decreased total open position to 4

On 4 Dec PATANJALI was trading at 528.75. The strike last trading price was 9.7, which was -8.8 lower than the previous day. The implied volatity was 25.13, the open interest changed by 1 which increased total open position to 3

On 3 Dec PATANJALI was trading at 555.15. The strike last trading price was 18.5, 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 2

On 1 Dec PATANJALI was trading at 569.25. The strike last trading price was 27.95, which was -10.55 lower than the previous day. The implied volatity was 21.01, the open interest changed by 0 which decreased total open position to 1

On 27 Nov PATANJALI was trading at 569.45. The strike last trading price was 38.5, which was -24.3 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 38.5, which was -24.3 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 62.8, 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 62.8, 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 11 Nov PATANJALI was trading at 582.50. The strike last trading price was 62.8, 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 62.8, 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 62.8, 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 62.8, 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 31 Oct PATANJALI was trading at 602.40. The strike last trading price was 0, 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 560 PE
Delta: -0.56 Vega: 0.66 Theta: -0.17 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	547.20	22.75 ₹ 20,475	2.25 2025.00	26.79	13 11,700	7 6,300	51 45,900
23 Dec	553.35	21.45 ₹ 19,305	1.8 1620.00	26.93	39 35,100	33 29,700	42 37,800
22 Dec	550.15	19.65 ₹ 17,685	4.7 4230.00	25.77	8 7,200	5 4,500	8 7,200
19 Dec	559.40	14.95 ₹ 13,455	-5.75 -5175.00	24.85	6 5,400	2 1,800	2 1,800
18 Dec	550.30	20.7 ₹ 18,630	0 0.00	-	0 0	0 0	0 0
17 Dec	543.90	20.7 ₹ 18,630	0 0.00	-	0 0	0 0	0 0
16 Dec	537.85	20.7 ₹ 18,630	0 0.00	-	0 0	0 0	0 0
15 Dec	529.75	20.7 ₹ 18,630	0 0.00	-	0 0	0 0	0 0
12 Dec	536.85	20.7 ₹ 18,630	0 0.00	-	0 0	0 0	0 0
11 Dec	534.05	20.7 ₹ 18,630	0 0.00	-	0 0	0 0	0 0
10 Dec	528.75	20.7 ₹ 18,630	0 0.00	-	0 0	0 0	0 0
9 Dec	539.00	20.7 ₹ 18,630	0 0.00	-	0 0	0 0	0 0
8 Dec	547.85	20.7 ₹ 18,630	0 0.00	-	0 0	0 0	0 0
5 Dec	550.80	20.7 ₹ 18,630	0 0.00	-	0 0	0 0	0 0
4 Dec	528.75	20.7 ₹ 18,630	0 0.00	-	0 0	0 0	0 0
3 Dec	555.15	20.7 ₹ 18,630	0 0.00	0.35	0 0	0 0	0 0
1 Dec	569.25	20.7 ₹ 18,630	0 0.00	2.48	0 0	0 0	0 0
27 Nov	569.45	20.7 ₹ 18,630	0 0.00	2.52	0 0	0 0	0 0
26 Nov	569.65	20.7 ₹ 18,630	0 0.00	2.58	0 0	0 0	0 0
17 Nov	586.90	20.7 ₹ 18,630	0 0.00	-	0 0	0 0	0 0
12 Nov	588.30	20.7 ₹ 18,630	0 0.00	4.19	0 0	0 0	0 0
11 Nov	582.50	20.7 ₹ 18,630	0 0.00	3.57	0 0	0 0	0 0
7 Nov	578.90	20.7 ₹ 18,630	0 0.00	3.04	0 0	0 0	0 0
6 Nov	573.00	20.7 ₹ 18,630	0 0.00	-	0 0	0 0	0 0
4 Nov	575.55	20.7 ₹ 18,630	0 0.00	2.86	0 0	0 0	0 0
31 Oct	602.40	20.7 ₹ 18,630	0 0.00	-	0 0	0 0	0 0

For Patanjali Foods Limited - strike price 560 expiring on 27JAN2026

Delta for 560 PE is -0.56

Historical price for 560 PE is as follows

On 24 Dec PATANJALI was trading at 547.20. The strike last trading price was 22.75, which was 2.25 higher than the previous day. The implied volatity was 26.79, the open interest changed by 7 which increased total open position to 51

On 23 Dec PATANJALI was trading at 553.35. The strike last trading price was 21.45, which was 1.8 higher than the previous day. The implied volatity was 26.93, the open interest changed by 33 which increased total open position to 42

On 22 Dec PATANJALI was trading at 550.15. The strike last trading price was 19.65, which was 4.7 higher than the previous day. The implied volatity was 25.77, the open interest changed by 5 which increased total open position to 8

On 19 Dec PATANJALI was trading at 559.40. The strike last trading price was 14.95, which was -5.75 lower than the previous day. The implied volatity was 24.85, the open interest changed by 2 which increased total open position to 2

On 18 Dec PATANJALI was trading at 550.30. The strike last trading price was 20.7, 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 20.7, 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 20.7, 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 20.7, 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 20.7, 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 20.7, 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 20.7, 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 20.7, 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 20.7, 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 20.7, 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 20.7, 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 20.7, which was 0 lower than the previous day. The implied volatity was 0.35, 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 20.7, which was 0 lower than the previous day. The implied volatity was 2.48, 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 20.7, which was 0 lower than the previous day. The implied volatity was 2.52, 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 20.7, which was 0 lower than the previous day. The implied volatity was 2.58, 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 20.7, 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 20.7, which was 0 lower than the previous day. The implied volatity was 4.19, 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 20.7, which was 0 lower than the previous day. The implied volatity was 3.57, 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 20.7, which was 0 lower than the previous day. The implied volatity was 3.04, 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 20.7, 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 20.7, which was 0 lower than the previous day. The implied volatity was 2.86, the open interest changed by 0 which decreased total open position to 0

On 31 Oct PATANJALI was trading at 602.40. The strike last trading price was 20.7, 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

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