PATANJALI

Patanjali Foods Limited

536.85 +2.80 (0.52%)

L: 530 H: 539.4

Back to Option Chain

Historical option data for PATANJALI
12 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 640 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	536.85	0.35 ₹ 315	-0.05 -45.00	-	0 0	0 0	50 45,000
11 Dec	534.05	0.35 ₹ 315	-0.05 -45.00	-	0 0	0 0	50 45,000
10 Dec	528.75	0.35 ₹ 315	-0.05 -45.00	-	0 0	0 0	50 45,000

9 Dec	539.00	0.35 ₹ 315	-0.05 -45.00	-	0 0	-4 -3,600	0 0
8 Dec	547.85	0.35 ₹ 315	-0.05 -45.00	30.46	9 8,100	-3 -2,700	51 45,900
5 Dec	550.80	0.35 ₹ 315	-0.15 -135.00	28.32	2 1,800	0 0	53 47,700
4 Dec	528.75	0.5 ₹ 450	-1.3 -1170.00	-	0 0	0 0	0 0
3 Dec	555.15	0.5 ₹ 450	-1.3 -1170.00	26.63	1 900	0 0	53 47,700
2 Dec	563.35	1.8 ₹ 1,620	-1.4 -1260.00	-	0 0	0 0	0 0
1 Dec	569.25	1.8 ₹ 1,620	-1.4 -1260.00	-	0 0	0 0	0 0
28 Nov	568.15	1.8 ₹ 1,620	-1.4 -1260.00	-	0 0	0 0	0 0
27 Nov	569.45	1.8 ₹ 1,620	-1.4 -1260.00	-	0 0	0 0	0 0
26 Nov	569.65	1.8 ₹ 1,620	-1.4 -1260.00	-	0 0	0 0	0 0
25 Nov	569.35	1.8 ₹ 1,620	-1.4 -1260.00	-	0 0	6 5,400	0 0
24 Nov	569.75	1.8 ₹ 1,620	-1.4 -1260.00	24.90	20 18,000	6 5,400	53 47,700
21 Nov	579.30	3.2 ₹ 2,880	-0.8 -720.00	24.45	16 14,400	8 7,200	47 42,300
20 Nov	584.25	4 ₹ 3,600	-0.1 -90.00	24.94	52 46,800	34 30,600	39 35,100
19 Nov	582.90	4.1 ₹ 3,690	-15.7 -14130.00	25.11	8 7,200	4 3,600	4 3,600
18 Nov	587.05	19.8 ₹ 17,820	0 0.00	6.12	0 0	0 0	0 0
17 Nov	586.90	19.8 ₹ 17,820	0 0.00	6.11	0 0	0 0	0 0
14 Nov	587.80	19.8 ₹ 17,820	0 0.00	5.62	0 0	0 0	0 0
13 Nov	590.45	19.8 ₹ 17,820	0 0.00	5.18	0 0	0 0	0 0
28 Oct	593.65	19.8 ₹ 17,820	0 0.00	4.00	0 0	0 0	0 0
27 Oct	590.50	19.8 ₹ 17,820	0 0.00	4.13	0 0	0 0	0 0
23 Oct	593.60	19.8 ₹ 17,820	0 0.00	-	0 0	0 0	0 0
20 Oct	590.25	19.8 ₹ 17,820	0 0.00	3.92	0 0	0 0	0 0
10 Oct	594.10	19.8 ₹ 17,820	0 0.00	-	0 0	0 0	0 0
9 Oct	594.55	19.8 ₹ 17,820	0 0.00	3.00	0 0	0 0	0 0
8 Oct	598.20	19.8 ₹ 17,820	0 0.00	2.87	0 0	0 0	0 0
7 Oct	597.25	19.8 ₹ 17,820	0 0.00	-	0 0	0 0	0 0
6 Oct	597.55	19.8 ₹ 17,820	0 0.00	-	0 0	0 0	0 0

For Patanjali Foods Limited - strike price 640 expiring on 30DEC2025

Delta for 640 CE is -

Historical price for 640 CE is as follows

On 12 Dec PATANJALI was trading at 536.85. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50

On 11 Dec PATANJALI was trading at 534.05. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50

On 10 Dec PATANJALI was trading at 528.75. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50

On 9 Dec PATANJALI was trading at 539.00. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 8 Dec PATANJALI was trading at 547.85. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 30.46, the open interest changed by -3 which decreased total open position to 51

On 5 Dec PATANJALI was trading at 550.80. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 28.32, the open interest changed by 0 which decreased total open position to 53

On 4 Dec PATANJALI was trading at 528.75. The strike last trading price was 0.5, which was -1.3 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 0.5, which was -1.3 lower than the previous day. The implied volatity was 26.63, the open interest changed by 0 which decreased total open position to 53

On 2 Dec PATANJALI was trading at 563.35. The strike last trading price was 1.8, which was -1.4 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 1.8, which was -1.4 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 1.8, which was -1.4 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 1.8, which was -1.4 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 1.8, which was -1.4 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 1.8, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 24 Nov PATANJALI was trading at 569.75. The strike last trading price was 1.8, which was -1.4 lower than the previous day. The implied volatity was 24.90, the open interest changed by 6 which increased total open position to 53

On 21 Nov PATANJALI was trading at 579.30. The strike last trading price was 3.2, which was -0.8 lower than the previous day. The implied volatity was 24.45, the open interest changed by 8 which increased total open position to 47

On 20 Nov PATANJALI was trading at 584.25. The strike last trading price was 4, which was -0.1 lower than the previous day. The implied volatity was 24.94, the open interest changed by 34 which increased total open position to 39

On 19 Nov PATANJALI was trading at 582.90. The strike last trading price was 4.1, which was -15.7 lower than the previous day. The implied volatity was 25.11, the open interest changed by 4 which increased total open position to 4

On 18 Nov PATANJALI was trading at 587.05. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 6.12, 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 19.8, which was 0 lower than the previous day. The implied volatity was 6.11, 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 19.8, which was 0 lower than the previous day. The implied volatity was 5.62, 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 19.8, which was 0 lower than the previous day. The implied volatity was 5.18, the open interest changed by 0 which decreased total open position to 0

On 28 Oct PATANJALI was trading at 593.65. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 4.00, the open interest changed by 0 which decreased total open position to 0

On 27 Oct PATANJALI was trading at 590.50. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 4.13, the open interest changed by 0 which decreased total open position to 0

On 23 Oct PATANJALI was trading at 593.60. The strike last trading price was 19.8, 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 Oct PATANJALI was trading at 590.25. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 3.92, the open interest changed by 0 which decreased total open position to 0

On 10 Oct PATANJALI was trading at 594.10. The strike last trading price was 19.8, 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 9 Oct PATANJALI was trading at 594.55. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 3.00, the open interest changed by 0 which decreased total open position to 0

On 8 Oct PATANJALI was trading at 598.20. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 2.87, the open interest changed by 0 which decreased total open position to 0

On 7 Oct PATANJALI was trading at 597.25. The strike last trading price was 19.8, 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 Oct PATANJALI was trading at 597.55. The strike last trading price was 19.8, 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 640 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	536.85	96.15 ₹ 86,535	21.85 19665.00	-	0 0	0 0	3 2,700
11 Dec	534.05	96.15 ₹ 86,535	21.85 19665.00	-	0 0	0 0	3 2,700
10 Dec	528.75	96.15 ₹ 86,535	21.85 19665.00	-	0 0	0 0	3 2,700
9 Dec	539.00	96.15 ₹ 86,535	21.85 19665.00	-	3 2,700	0 0	0 0
8 Dec	547.85	74.3 ₹ 66,870	0 0.00	-	0 0	0 0	0 0
5 Dec	550.80	74.3 ₹ 66,870	0 0.00	-	0 0	0 0	0 0
4 Dec	528.75	74.3 ₹ 66,870	0 0.00	-	0 0	0 0	0 0
3 Dec	555.15	74.3 ₹ 66,870	0 0.00	-	0 0	0 0	0 0
2 Dec	563.35	74.3 ₹ 66,870	0 0.00	-	0 0	0 0	0 0
1 Dec	569.25	74.3 ₹ 66,870	0 0.00	-	0 0	0 0	0 0
28 Nov	568.15	74.3 ₹ 66,870	0 0.00	-	0 0	0 0	0 0
27 Nov	569.45	74.3 ₹ 66,870	0 0.00	-	0 0	0 0	0 0
26 Nov	569.65	74.3 ₹ 66,870	0 0.00	-	0 0	0 0	0 0
25 Nov	569.35	74.3 ₹ 66,870	0 0.00	-	0 0	0 0	0 0
24 Nov	569.75	74.3 ₹ 66,870	0 0.00	-	0 0	0 0	0 0
21 Nov	579.30	74.3 ₹ 66,870	0 0.00	-	0 0	0 0	0 0
20 Nov	584.25	74.3 ₹ 66,870	0 0.00	-	0 0	0 0	0 0
19 Nov	582.90	74.3 ₹ 66,870	0 0.00	-	0 0	0 0	0 0
18 Nov	587.05	74.3 ₹ 66,870	0 0.00	-	0 0	0 0	0 0
17 Nov	586.90	74.3 ₹ 66,870	0 0.00	-	0 0	0 0	0 0
14 Nov	587.80	74.3 ₹ 66,870	0 0.00	-	0 0	0 0	0 0
13 Nov	590.45	74.3 ₹ 66,870	0 0.00	-	0 0	0 0	0 0
28 Oct	593.65	74.3 ₹ 66,870	0 0.00	-	0 0	0 0	0 0
27 Oct	590.50	74.3 ₹ 66,870	0 0.00	-	0 0	0 0	0 0
23 Oct	593.60	74.3 ₹ 66,870	0 0.00	-	0 0	0 0	0 0
20 Oct	590.25	74.3 ₹ 66,870	0 0.00	-	0 0	0 0	0 0
10 Oct	594.10	74.3 ₹ 66,870	0 0.00	-	0 0	0 0	0 0
9 Oct	594.55	74.3 ₹ 66,870	0 0.00	-	0 0	0 0	0 0
8 Oct	598.20	74.3 ₹ 66,870	0 0.00	-	0 0	0 0	0 0
7 Oct	597.25	74.3 ₹ 66,870	0 0.00	-	0 0	0 0	0 0
6 Oct	597.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Patanjali Foods Limited - strike price 640 expiring on 30DEC2025

Delta for 640 PE is -

Historical price for 640 PE is as follows

On 12 Dec PATANJALI was trading at 536.85. The strike last trading price was 96.15, which was 21.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec PATANJALI was trading at 534.05. The strike last trading price was 96.15, which was 21.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec PATANJALI was trading at 528.75. The strike last trading price was 96.15, which was 21.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec PATANJALI was trading at 539.00. The strike last trading price was 96.15, which was 21.85 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 74.3, 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 5 Dec PATANJALI was trading at 550.80. The strike last trading price was 74.3, 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 Dec PATANJALI was trading at 528.75. The strike last trading price was 74.3, 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 3 Dec PATANJALI was trading at 555.15. The strike last trading price was 74.3, 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 2 Dec PATANJALI was trading at 563.35. The strike last trading price was 74.3, 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 1 Dec PATANJALI was trading at 569.25. The strike last trading price was 74.3, 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 74.3, 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 74.3, 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 74.3, 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 74.3, 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 24 Nov PATANJALI was trading at 569.75. The strike last trading price was 74.3, 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 21 Nov PATANJALI was trading at 579.30. The strike last trading price was 74.3, 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 20 Nov PATANJALI was trading at 584.25. The strike last trading price was 74.3, 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 19 Nov PATANJALI was trading at 582.90. The strike last trading price was 74.3, 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 18 Nov PATANJALI was trading at 587.05. The strike last trading price was 74.3, 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 74.3, 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 14 Nov PATANJALI was trading at 587.80. The strike last trading price was 74.3, 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 13 Nov PATANJALI was trading at 590.45. The strike last trading price was 74.3, 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 Oct PATANJALI was trading at 593.65. The strike last trading price was 74.3, 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 Oct PATANJALI was trading at 590.50. The strike last trading price was 74.3, 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 23 Oct PATANJALI was trading at 593.60. The strike last trading price was 74.3, 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 20 Oct PATANJALI was trading at 590.25. The strike last trading price was 74.3, 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 10 Oct PATANJALI was trading at 594.10. The strike last trading price was 74.3, 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 9 Oct PATANJALI was trading at 594.55. The strike last trading price was 74.3, 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 8 Oct PATANJALI was trading at 598.20. The strike last trading price was 74.3, 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 Oct PATANJALI was trading at 597.25. The strike last trading price was 74.3, 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 Oct PATANJALI was trading at 597.55. 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

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