PATANJALI

Patanjali Foods Limited

559.4 +9.10 (1.65%)

L: 547.75 H: 566.65

Back to Option Chain

Historical option data for PATANJALI
21 Dec 2025 04:16 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: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	559.40	24 ₹ 21,600	2.5 2250.00	-	44 39,600	-25 -22,500	24 21,600
20 Dec	559.40	24 ₹ 21,600	2.5 2250.00	-	44 39,600	-25 -22,500	24 21,600
14 Dec	536.85	14.35 ₹ 12,915	-1.8 -1620.00	-	0 0	0 0	1 900
13 Dec	536.85	14.35 ₹ 12,915	-1.8 -1620.00	-	0 0	0 0	1 900
7 Dec	550.80	16.15 ₹ 14,535	3.75 3375.00	-	4 3,600	0 0	1 900

5 Dec	550.80	16.15 ₹ 14,535	3.75 3375.00	15.66	4 3,600	-1 -900	1 900
30 Nov	568.15	69.3 ₹ 62,370	0 0.00	-	0 0	0 0	0 0
29 Nov	568.15	69.3 ₹ 62,370	0 0.00	-	0 0	0 0	0 0
9 Nov	576.00	69.3 ₹ 62,370	0 0.00	-	0 0	0 0	0 0
8 Nov	576.00	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 -

Historical price for 550 CE is as follows

On 21 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 -, the open interest changed by -25 which decreased total open position to 24

On 20 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 -, the open interest changed by -25 which decreased total open position to 24

On 14 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 13 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 7 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 -, the open interest changed by 0 which decreased total open position to 1

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 30 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 29 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 9 Nov PATANJALI was trading at 576.00. 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 8 Nov PATANJALI was trading at 576.00. 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

PATANJALI 27JAN2026 550 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	559.40	11 ₹ 9,900	-4.8 -4320.00	-	7 6,300	2 1,800	18 16,200
20 Dec	559.40	11 ₹ 9,900	-4.8 -4320.00	-	7 6,300	2 1,800	18 16,200
14 Dec	536.85	19.75 ₹ 17,775	-10.25 -9225.00	-	0 0	0 0	9 8,100
13 Dec	536.85	19.75 ₹ 17,775	-10.25 -9225.00	-	0 0	0 0	9 8,100
7 Dec	550.80	19.75 ₹ 17,775	-10.25 -9225.00	-	2 1,800	-2 -1,800	10 9,000
5 Dec	550.80	19.75 ₹ 17,775	-10.25 -9225.00	27.54	2 1,800	-1 -900	10 9,000
30 Nov	568.15	10.5 ₹ 9,450	0 0.00	-	2 1,800	1 900	7 6,300
29 Nov	568.15	10.5 ₹ 9,450	0 0.00	-	2 1,800	1 900	7 6,300
9 Nov	576.00	17.35 ₹ 15,615	0 0.00	-	0 0	0 0	0 0
8 Nov	576.00	17.35 ₹ 15,615	0 0.00	-	0 0	0 0	0 0

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

Delta for 550 PE is -

Historical price for 550 PE is as follows

On 21 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 -, the open interest changed by 2 which increased total open position to 18

On 20 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 -, the open interest changed by 2 which increased total open position to 18

On 14 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 13 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 7 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 -, the open interest changed by -2 which decreased total open position to 10

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 30 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 -, the open interest changed by 1 which increased total open position to 7

On 29 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 -, the open interest changed by 1 which increased total open position to 7

On 9 Nov PATANJALI was trading at 576.00. 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 8 Nov PATANJALI was trading at 576.00. 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

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