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 650 CE
Delta: 0.01 Vega: 0.03 Theta: -0.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	536.85	0.15 ₹ 135	-0.05 -45.00	36.10	4 3,600	0 0	38 34,200
11 Dec	534.05	0.2 ₹ 180	0.05 45.00	37.37	1 900	0 0	37 33,300
10 Dec	528.75	0.15 ₹ 135	-0.05 -45.00	36.39	5 4,500	0 0	38 34,200
9 Dec	539.00	0.2 ₹ 180	-0.1 -90.00	34.00	4 3,600	0 0	42 37,800
8 Dec	547.85	0.3 ₹ 270	0.1 90.00	32.31	18 16,200	8 7,200	40 36,000
5 Dec	550.80	0.2 ₹ 180	0.05 45.00	28.16	1 900	0 0	31 27,900
4 Dec	528.75	0.15 ₹ 135	-0.1 -90.00	32.91	16 14,400	9 8,100	31 27,900
3 Dec	555.15	0.25 ₹ 225	-0.05 -45.00	25.99	2 1,800	1 900	21 18,900
2 Dec	563.35	0.3 ₹ 270	-0.3 -270.00	23.91	6 5,400	4 3,600	21 18,900
1 Dec	569.25	0.6 ₹ 540	-0.1 -90.00	24.66	22 19,800	-7 -6,300	19 17,100
28 Nov	568.15	0.7 ₹ 630	-0.15 -135.00	-	0 0	-1 -900	0 0

27 Nov	569.45	0.7 ₹ 630	-0.15 -135.00	23.48	8 7,200	0 0	27 24,300
26 Nov	569.65	0.85 ₹ 765	-0.15 -135.00	23.83	29 26,100	-6 -5,400	27 24,300
25 Nov	569.35	0.9 ₹ 810	-0.5 -450.00	23.88	25 22,500	-9 -8,100	33 29,700
24 Nov	569.75	1.3 ₹ 1,170	-1.1 -990.00	25.53	46 41,400	-26 -23,400	42 37,800
21 Nov	579.30	2.4 ₹ 2,160	-0.6 -540.00	25.15	37 33,300	-10 -9,000	68 61,200
20 Nov	584.25	2.95 ₹ 2,655	-0.25 -225.00	25.39	57 51,300	22 19,800	77 69,300
19 Nov	582.90	3.15 ₹ 2,835	-1.15 -1035.00	25.82	11 9,900	4 3,600	54 48,600
18 Nov	587.05	4.3 ₹ 3,870	0.05 45.00	26.33	52 46,800	34 30,600	50 45,000
17 Nov	586.90	4.25 ₹ 3,825	-0.2 -180.00	26.06	6 5,400	4 3,600	16 14,400
14 Nov	587.80	4.45 ₹ 4,005	-0.6 -540.00	24.79	9 8,100	0 0	8 7,200
13 Nov	590.45	5.05 ₹ 4,545	1.05 945.00	24.60	6 5,400	5 4,500	7 6,300

For Patanjali Foods Limited - strike price 650 expiring on 30DEC2025

Delta for 650 CE is 0.01

Historical price for 650 CE is as follows

On 12 Dec PATANJALI was trading at 536.85. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 36.10, the open interest changed by 0 which decreased total open position to 38

On 11 Dec PATANJALI was trading at 534.05. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 37.37, the open interest changed by 0 which decreased total open position to 37

On 10 Dec PATANJALI was trading at 528.75. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 36.39, the open interest changed by 0 which decreased total open position to 38

On 9 Dec PATANJALI was trading at 539.00. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 34.00, the open interest changed by 0 which decreased total open position to 42

On 8 Dec PATANJALI was trading at 547.85. The strike last trading price was 0.3, which was 0.1 higher than the previous day. The implied volatity was 32.31, the open interest changed by 8 which increased total open position to 40

On 5 Dec PATANJALI was trading at 550.80. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 28.16, the open interest changed by 0 which decreased total open position to 31

On 4 Dec PATANJALI was trading at 528.75. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 32.91, the open interest changed by 9 which increased total open position to 31

On 3 Dec PATANJALI was trading at 555.15. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 25.99, the open interest changed by 1 which increased total open position to 21

On 2 Dec PATANJALI was trading at 563.35. The strike last trading price was 0.3, which was -0.3 lower than the previous day. The implied volatity was 23.91, the open interest changed by 4 which increased total open position to 21

On 1 Dec PATANJALI was trading at 569.25. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 24.66, the open interest changed by -7 which decreased total open position to 19

On 28 Nov PATANJALI was trading at 568.15. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 27 Nov PATANJALI was trading at 569.45. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 23.48, the open interest changed by 0 which decreased total open position to 27

On 26 Nov PATANJALI was trading at 569.65. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 23.83, the open interest changed by -6 which decreased total open position to 27

On 25 Nov PATANJALI was trading at 569.35. The strike last trading price was 0.9, which was -0.5 lower than the previous day. The implied volatity was 23.88, the open interest changed by -9 which decreased total open position to 33

On 24 Nov PATANJALI was trading at 569.75. The strike last trading price was 1.3, which was -1.1 lower than the previous day. The implied volatity was 25.53, the open interest changed by -26 which decreased total open position to 42

On 21 Nov PATANJALI was trading at 579.30. The strike last trading price was 2.4, which was -0.6 lower than the previous day. The implied volatity was 25.15, the open interest changed by -10 which decreased total open position to 68

On 20 Nov PATANJALI was trading at 584.25. The strike last trading price was 2.95, which was -0.25 lower than the previous day. The implied volatity was 25.39, the open interest changed by 22 which increased total open position to 77

On 19 Nov PATANJALI was trading at 582.90. The strike last trading price was 3.15, which was -1.15 lower than the previous day. The implied volatity was 25.82, the open interest changed by 4 which increased total open position to 54

On 18 Nov PATANJALI was trading at 587.05. The strike last trading price was 4.3, which was 0.05 higher than the previous day. The implied volatity was 26.33, the open interest changed by 34 which increased total open position to 50

On 17 Nov PATANJALI was trading at 586.90. The strike last trading price was 4.25, which was -0.2 lower than the previous day. The implied volatity was 26.06, the open interest changed by 4 which increased total open position to 16

On 14 Nov PATANJALI was trading at 587.80. The strike last trading price was 4.45, which was -0.6 lower than the previous day. The implied volatity was 24.79, the open interest changed by 0 which decreased total open position to 8

On 13 Nov PATANJALI was trading at 590.45. The strike last trading price was 5.05, which was 1.05 higher than the previous day. The implied volatity was 24.60, the open interest changed by 5 which increased total open position to 7

PATANJALI 30DEC2025 650 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	536.85	81.65 ₹ 73,485	0 0.00	-	0 0	0 0	0 0
11 Dec	534.05	81.65 ₹ 73,485	0 0.00	-	0 0	0 0	0 0
10 Dec	528.75	81.65 ₹ 73,485	0 0.00	-	0 0	0 0	0 0
9 Dec	539.00	81.65 ₹ 73,485	0 0.00	-	0 0	0 0	0 0
8 Dec	547.85	81.65 ₹ 73,485	0 0.00	-	0 0	0 0	0 0
5 Dec	550.80	81.65 ₹ 73,485	0 0.00	-	0 0	0 0	0 0
4 Dec	528.75	81.65 ₹ 73,485	0 0.00	-	0 0	0 0	0 0
3 Dec	555.15	81.65 ₹ 73,485	0 0.00	-	0 0	0 0	0 0
2 Dec	563.35	81.65 ₹ 73,485	0 0.00	-	0 0	0 0	0 0
1 Dec	569.25	81.65 ₹ 73,485	0 0.00	-	0 0	0 0	0 0
28 Nov	568.15	81.65 ₹ 73,485	0 0.00	-	0 0	0 0	0 0
27 Nov	569.45	81.65 ₹ 73,485	0 0.00	-	0 0	0 0	0 0
26 Nov	569.65	81.65 ₹ 73,485	0 0.00	-	0 0	0 0	0 0
25 Nov	569.35	81.65 ₹ 73,485	0 0.00	-	0 0	0 0	0 0
24 Nov	569.75	81.65 ₹ 73,485	0 0.00	-	0 0	0 0	0 0
21 Nov	579.30	81.65 ₹ 73,485	0 0.00	-	0 0	0 0	0 0
20 Nov	584.25	81.65 ₹ 73,485	0 0.00	-	0 0	0 0	0 0
19 Nov	582.90	81.65 ₹ 73,485	0 0.00	-	0 0	0 0	0 0
18 Nov	587.05	81.65 ₹ 73,485	0 0.00	-	0 0	0 0	0 0
17 Nov	586.90	81.65 ₹ 73,485	0 0.00	-	0 0	0 0	0 0
14 Nov	587.80	81.65 ₹ 73,485	0 0.00	-	0 0	0 0	0 0
13 Nov	590.45	81.65 ₹ 73,485	0 0.00	-	0 0	0 0	0 0

For Patanjali Foods Limited - strike price 650 expiring on 30DEC2025

Delta for 650 PE is -

Historical price for 650 PE is as follows

On 12 Dec PATANJALI was trading at 536.85. The strike last trading price was 81.65, 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 81.65, 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 81.65, 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 81.65, 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 81.65, 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 81.65, 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 81.65, 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 81.65, 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 81.65, 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 81.65, 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 81.65, 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 81.65, 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 81.65, 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 81.65, 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 81.65, 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 81.65, 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 81.65, 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 81.65, 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 81.65, 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 81.65, 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 81.65, 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 81.65, 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