PATANJALI

Patanjali Foods Limited

602.4 -7.15 (-1.17%)

L: 601.35 H: 614.05

Back to Option Chain

Historical option data for PATANJALI
02 Nov 2025 04:14 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 25-NOV-2025 600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Nov	602.40	20.35 ₹ 18,315	-5.25 -4725.00	-	633 5,69,700	-37 -33,300	965 8,68,500
1 Nov	602.40	20.35 ₹ 18,315	-5.25 -4725.00	-	633 5,69,700	-37 -33,300	965 8,68,500
27 Oct	590.50	15.15 ₹ 13,635	2.85 2565.00	-	480 4,32,000	100 90,000	535 4,81,500
26 Oct	580.95	12.25 ₹ 11,025	-7.4 -6660.00	-	312 2,80,800	158 1,42,200	432 3,88,800

25 Oct	580.95	12.25 ₹ 11,025	-7.4 -6660.00	-	312 2,80,800	158 1,42,200	432 3,88,800
18 Oct	587.85	16.3 ₹ 14,670	-2.2 -1980.00	-	99 89,100	47 42,300	88 79,200
15 Oct	583.60	15.45 ₹ 13,905	-4.15 -3735.00	-	17 15,300	-7 -6,300	28 25,200
28 Sept	589.00	123.1 ₹ 1,10,790	0 0.00	0.02	0 0	0 0	0 0
21 Sept	608.90	123.1 ₹ 1,10,790	0 0.00	-	0 0	0 0	0 0
14 Sept	592.70	123.1 ₹ 1,10,790	0 0.00	-	0 0	0 0	0 0

For Patanjali Foods Limited - strike price 600 expiring on 25NOV2025

Delta for 600 CE is -

Historical price for 600 CE is as follows

On 2 Nov PATANJALI was trading at 602.40. The strike last trading price was 20.35, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by -37 which decreased total open position to 965

On 1 Nov PATANJALI was trading at 602.40. The strike last trading price was 20.35, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by -37 which decreased total open position to 965

On 27 Oct PATANJALI was trading at 590.50. The strike last trading price was 15.15, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 535

On 26 Oct PATANJALI was trading at 580.95. The strike last trading price was 12.25, which was -7.4 lower than the previous day. The implied volatity was -, the open interest changed by 158 which increased total open position to 432

On 25 Oct PATANJALI was trading at 580.95. The strike last trading price was 12.25, which was -7.4 lower than the previous day. The implied volatity was -, the open interest changed by 158 which increased total open position to 432

On 18 Oct PATANJALI was trading at 587.85. The strike last trading price was 16.3, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 88

On 15 Oct PATANJALI was trading at 583.60. The strike last trading price was 15.45, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 28

On 28 Sept PATANJALI was trading at 589.00. The strike last trading price was 123.1, which was 0 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0

On 21 Sept PATANJALI was trading at 608.90. The strike last trading price was 123.1, 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 Sept PATANJALI was trading at 592.70. The strike last trading price was 123.1, 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 25NOV2025 600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Nov	602.40	13.05 ₹ 11,745	1.15 1035.00	-	750 6,75,000	-149 -1,34,100	472 4,24,800
1 Nov	602.40	13.05 ₹ 11,745	1.15 1035.00	-	750 6,75,000	-149 -1,34,100	472 4,24,800
27 Oct	590.50	22.5 ₹ 20,250	-6.45 -5805.00	-	133 1,19,700	5 4,500	92 82,800
26 Oct	580.95	29.45 ₹ 26,505	8.45 7605.00	-	52 46,800	27 24,300	88 79,200
25 Oct	580.95	29.45 ₹ 26,505	8.45 7605.00	-	52 46,800	27 24,300	88 79,200
18 Oct	587.85	24.15 ₹ 21,735	-102.55 -92295.00	-	4 3,600	4 3,600	3 2,700
15 Oct	583.60	126.7 ₹ 1,14,030	0 0.00	-	0 0	0 0	0 0
28 Sept	589.00	126.7 ₹ 1,14,030	0 0.00	0.11	0 0	0 0	0 0
21 Sept	608.90	0 ₹ 0	0 0.00	2.33	0 0	0 0	0 0
14 Sept	592.70	0 ₹ 0	0 0.00	0.34	0 0	0 0	0 0

For Patanjali Foods Limited - strike price 600 expiring on 25NOV2025

Delta for 600 PE is -

Historical price for 600 PE is as follows

On 2 Nov PATANJALI was trading at 602.40. The strike last trading price was 13.05, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -149 which decreased total open position to 472

On 1 Nov PATANJALI was trading at 602.40. The strike last trading price was 13.05, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -149 which decreased total open position to 472

On 27 Oct PATANJALI was trading at 590.50. The strike last trading price was 22.5, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 92

On 26 Oct PATANJALI was trading at 580.95. The strike last trading price was 29.45, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 88

On 25 Oct PATANJALI was trading at 580.95. The strike last trading price was 29.45, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 88

On 18 Oct PATANJALI was trading at 587.85. The strike last trading price was 24.15, which was -102.55 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 3

On 15 Oct PATANJALI was trading at 583.60. The strike last trading price was 126.7, 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 28 Sept PATANJALI was trading at 589.00. The strike last trading price was 126.7, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0

On 21 Sept PATANJALI was trading at 608.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.33, the open interest changed by 0 which decreased total open position to 0

On 14 Sept PATANJALI was trading at 592.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.34, 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