Historical option data for PATANJALI
23 Jun 2026 12:14 PM IST
| PATANJALI 30-Jun-2026 (7d) 435 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.13
Vega: 0
Theta: -0.27
Gamma: 0.01168
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 413.45 | 1.15 | -0.85 (-42.50%) | 30.56 | 211 | -14 | 256 | |||||||||
| 22 Jun | 418.25 | 1.85 | -2.15 (-53.75%) | 29.52 | 256 | 11 | 269 | |||||||||
| 19 Jun | 421.70 | 3.95 | -0.05 (-1.25%) | 30.21 | 322 | 19 | 257 | |||||||||
| 18 Jun | 424.20 | 3.85 | 0.85 (28.33%) | 27.42 | 648 | 19 | 238 | |||||||||
| 17 Jun | 419.00 | 3.05 | -1.95 (-39.00%) | 27 | 256 | 42 | 219 | |||||||||
| 16 Jun | 425.55 | 4.7 | -0.3 (-6.00%) | 24.11 | 247 | 3 | 178 | |||||||||
| 15 Jun | 425.70 | 5.3 | -0.7 (-11.67%) | 26.52 | 203 | 19 | 171 | |||||||||
| 12 Jun | 425.55 | 6.6 | 1.6 (32.00%) | 25.97 | 281 | 29 | 150 | |||||||||
| 11 Jun | 419.10 | 4.8 | -0.2 (-4.00%) | 25.35 | 63 | 4 | 121 | |||||||||
| 10 Jun | 419.60 | 5.3 | -0.7 (-11.67%) | 28.18 | 98 | -2 | 118 | |||||||||
| 9 Jun | 422.05 | 6.35 | -0.55 (-7.97%) | 27.22 | 59 | -16 | 121 | |||||||||
| 8 Jun | 419.95 | 6.95 | -0.65 (-8.55%) | 29.87 | 170 | 17 | 137 | |||||||||
| 5 Jun | 420.45 | 7.8 | -2.45 (-23.90%) | 28.16 | 322 | 42 | 120 | |||||||||
| 4 Jun | 427.25 | 9.4 | -6.6 (-41.25%) | 29.57 | 143 | 44 | 73 | |||||||||
| 3 Jun | 441.65 | 16 | -27 (-62.79%) | 25.96 | 76 | 37 | 37 | |||||||||
| 2 Jun | 451.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jun | 449.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 May | 456.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 May | 454.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 May | 465.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 May | 468.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 May | 463.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 May | 463.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 467.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 471.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 456.75 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 459.85 | 0 | -43.4 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 449.95 | 0 | -43.4 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 446.65 | 0 | -43.4 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 441.05 | 0 | -43.4 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 454.10 | 0 | -43.4 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 461.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 460.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 460.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 457.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 456.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Patanjali Foods Limited - strike price 435 expiring on 30JUN2026
Delta for 435 CE is 0.13
Historical price for 435 CE is as follows
On 23 Jun PATANJALI was trading at 413.45. The strike last trading price was 1.15, which was -0.85 lower than the previous day. The implied volatity was 30.56, the open interest changed by -14 which decreased total open position to 256
On 22 Jun PATANJALI was trading at 418.25. The strike last trading price was 1.85, which was -2.15 lower than the previous day. The implied volatity was 29.52, the open interest changed by 11 which increased total open position to 269
On 19 Jun PATANJALI was trading at 421.70. The strike last trading price was 3.95, which was -0.05 lower than the previous day. The implied volatity was 30.21, the open interest changed by 19 which increased total open position to 257
On 18 Jun PATANJALI was trading at 424.20. The strike last trading price was 3.85, which was 0.85 higher than the previous day. The implied volatity was 27.42, the open interest changed by 19 which increased total open position to 238
On 17 Jun PATANJALI was trading at 419.00. The strike last trading price was 3.05, which was -1.95 lower than the previous day. The implied volatity was 27, the open interest changed by 42 which increased total open position to 219
On 16 Jun PATANJALI was trading at 425.55. The strike last trading price was 4.7, which was -0.3 lower than the previous day. The implied volatity was 24.11, the open interest changed by 3 which increased total open position to 178
On 15 Jun PATANJALI was trading at 425.70. The strike last trading price was 5.3, which was -0.7 lower than the previous day. The implied volatity was 26.52, the open interest changed by 19 which increased total open position to 171
On 12 Jun PATANJALI was trading at 425.55. The strike last trading price was 6.6, which was 1.6 higher than the previous day. The implied volatity was 25.97, the open interest changed by 29 which increased total open position to 150
On 11 Jun PATANJALI was trading at 419.10. The strike last trading price was 4.8, which was -0.2 lower than the previous day. The implied volatity was 25.35, the open interest changed by 4 which increased total open position to 121
On 10 Jun PATANJALI was trading at 419.60. The strike last trading price was 5.3, which was -0.7 lower than the previous day. The implied volatity was 28.18, the open interest changed by -2 which decreased total open position to 118
On 9 Jun PATANJALI was trading at 422.05. The strike last trading price was 6.35, which was -0.55 lower than the previous day. The implied volatity was 27.22, the open interest changed by -16 which decreased total open position to 121
On 8 Jun PATANJALI was trading at 419.95. The strike last trading price was 6.95, which was -0.65 lower than the previous day. The implied volatity was 29.87, the open interest changed by 17 which increased total open position to 137
On 5 Jun PATANJALI was trading at 420.45. The strike last trading price was 7.8, which was -2.45 lower than the previous day. The implied volatity was 28.16, the open interest changed by 42 which increased total open position to 120
On 4 Jun PATANJALI was trading at 427.25. The strike last trading price was 9.4, which was -6.6 lower than the previous day. The implied volatity was 29.57, the open interest changed by 44 which increased total open position to 73
On 3 Jun PATANJALI was trading at 441.65. The strike last trading price was 16, which was -27 lower than the previous day. The implied volatity was 25.96, the open interest changed by 37 which increased total open position to 37
On 2 Jun PATANJALI was trading at 451.55. 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
On 1 Jun PATANJALI was trading at 449.25. 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
On 29 May PATANJALI was trading at 456.20. 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
On 27 May PATANJALI was trading at 454.75. 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
On 26 May PATANJALI was trading at 465.75. 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
On 25 May PATANJALI was trading at 468.45. 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
On 22 May PATANJALI was trading at 463.45. 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
On 21 May PATANJALI was trading at 463.25. 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
On 20 May PATANJALI was trading at 467.15. 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
On 19 May PATANJALI was trading at 471.10. 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
On 18 May PATANJALI was trading at 456.75. 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
On 15 May PATANJALI was trading at 459.85. The strike last trading price was 0, which was -43.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May PATANJALI was trading at 449.95. The strike last trading price was 0, which was -43.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May PATANJALI was trading at 446.65. The strike last trading price was 0, which was -43.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May PATANJALI was trading at 441.05. The strike last trading price was 0, which was -43.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May PATANJALI was trading at 454.10. The strike last trading price was 0, which was -43.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May PATANJALI was trading at 461.60. 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
On 7 May PATANJALI was trading at 460.35. 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
On 6 May PATANJALI was trading at 460.05. 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
On 5 May PATANJALI was trading at 457.20. 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
On 4 May PATANJALI was trading at 456.25. 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 30-Jun-2026 (7d) 435 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 413.45 | 16.65 | 16.65 | - | 86 | 0 | 106 |
| 22 Jun | 418.25 | 16.65 | 16.65 (24.72%) | 29.11 | 86 | 0 | 106 |
| 19 Jun | 421.70 | 16.65 | 3.3 (24.72%) | 29.11 | 86 | 27 | 106 |
| 18 Jun | 424.20 | 13.35 | 13.35 | - | 63 | 0 | 79 |
| 17 Jun | 419.00 | 13.35 | 13.35 (-34.07%) | 24.36 | 63 | 0 | 79 |
| 16 Jun | 425.55 | 13.35 | -6.9 (-34.07%) | 24.36 | 63 | 17 | 80 |
| 15 Jun | 425.70 | 20.25 | 20.25 | - | 36 | 0 | 63 |
| 12 Jun | 425.55 | 20.25 | 20.25 (13.69%) | 27.35 | 36 | 0 | 63 |
| 11 Jun | 419.10 | 20.35 | 2.45 (13.69%) | 27.35 | 36 | -6 | 62 |
| 10 Jun | 419.60 | 17.9 | 17.9 (-14.29%) | 27.01 | 15 | 0 | 68 |
| 9 Jun | 422.05 | 18 | -3 (-14.29%) | 27.01 | 15 | 1 | 69 |
| 8 Jun | 419.95 | 21 | 1 (5.00%) | 31.59 | 86 | -12 | 69 |
| 5 Jun | 420.45 | 20 | 4 (25.00%) | 28.32 | 104 | 22 | 80 |
| 4 Jun | 427.25 | 16.9 | 7.9 (87.78%) | 25.3 | 122 | 26 | 54 |
| 3 Jun | 441.65 | 9.15 | 3.2 (53.78%) | 25.01 | 66 | 10 | 28 |
| 2 Jun | 451.55 | 5.95 | 0 (0.00%) | - | 0 | 0 | 18 |
| 1 Jun | 449.25 | 5.95 | 0 (0.00%) | - | 0 | 0 | 18 |
| 29 May | 456.20 | 5.95 | 0 (0.00%) | - | 0 | 0 | 18 |
| 27 May | 454.75 | 5.95 | 0 (0.00%) | - | 0 | 0 | 18 |
| 26 May | 465.75 | 5.95 | 0 (0.00%) | - | 0 | 0 | 18 |
| 25 May | 468.45 | 5.95 | 0 (0.00%) | - | 0 | 0 | 18 |
| 22 May | 463.45 | 5.95 | 0 (0.00%) | - | 0 | 0 | 18 |
| 21 May | 463.25 | 5.95 | 0 (0.00%) | - | 0 | 0 | 18 |
| 20 May | 467.15 | 5.95 | 0 (0.00%) | 33.12 | 0 | 0 | 18 |
| 19 May | 471.10 | 5.95 | -4.35 (-42.23%) | 33.12 | 30 | -14 | 18 |
| 18 May | 456.75 | 10.3 | 0.05 (0.49%) | 33.22 | 36 | 31 | 31 |
| 15 May | 459.85 | 0 | -10.25 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 449.95 | 0 | -10.25 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 446.65 | 0 | -10.25 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 441.05 | 0 | -10.25 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 454.10 | 0 | -10.25 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 461.60 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 460.35 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 460.05 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 457.20 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 456.25 | 0 | 0 | - | 0 | 0 | 0 |
For Patanjali Foods Limited - strike price 435 expiring on 30JUN2026
Delta for 435 PE is -
Historical price for 435 PE is as follows
On 23 Jun PATANJALI was trading at 413.45. The strike last trading price was 16.65, which was 16.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 106
On 22 Jun PATANJALI was trading at 418.25. The strike last trading price was 16.65, which was 16.65 higher than the previous day. The implied volatity was 29.11, the open interest changed by 0 which decreased total open position to 106
On 19 Jun PATANJALI was trading at 421.70. The strike last trading price was 16.65, which was 3.3 higher than the previous day. The implied volatity was 29.11, the open interest changed by 27 which increased total open position to 106
On 18 Jun PATANJALI was trading at 424.20. The strike last trading price was 13.35, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79
On 17 Jun PATANJALI was trading at 419.00. The strike last trading price was 13.35, which was 13.35 higher than the previous day. The implied volatity was 24.36, the open interest changed by 0 which decreased total open position to 79
On 16 Jun PATANJALI was trading at 425.55. The strike last trading price was 13.35, which was -6.9 lower than the previous day. The implied volatity was 24.36, the open interest changed by 17 which increased total open position to 80
On 15 Jun PATANJALI was trading at 425.70. The strike last trading price was 20.25, which was 20.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 12 Jun PATANJALI was trading at 425.55. The strike last trading price was 20.25, which was 20.25 higher than the previous day. The implied volatity was 27.35, the open interest changed by 0 which decreased total open position to 63
On 11 Jun PATANJALI was trading at 419.10. The strike last trading price was 20.35, which was 2.45 higher than the previous day. The implied volatity was 27.35, the open interest changed by -6 which decreased total open position to 62
On 10 Jun PATANJALI was trading at 419.60. The strike last trading price was 17.9, which was 17.9 higher than the previous day. The implied volatity was 27.01, the open interest changed by 0 which decreased total open position to 68
On 9 Jun PATANJALI was trading at 422.05. The strike last trading price was 18, which was -3 lower than the previous day. The implied volatity was 27.01, the open interest changed by 1 which increased total open position to 69
On 8 Jun PATANJALI was trading at 419.95. The strike last trading price was 21, which was 1 higher than the previous day. The implied volatity was 31.59, the open interest changed by -12 which decreased total open position to 69
On 5 Jun PATANJALI was trading at 420.45. The strike last trading price was 20, which was 4 higher than the previous day. The implied volatity was 28.32, the open interest changed by 22 which increased total open position to 80
On 4 Jun PATANJALI was trading at 427.25. The strike last trading price was 16.9, which was 7.9 higher than the previous day. The implied volatity was 25.3, the open interest changed by 26 which increased total open position to 54
On 3 Jun PATANJALI was trading at 441.65. The strike last trading price was 9.15, which was 3.2 higher than the previous day. The implied volatity was 25.01, the open interest changed by 10 which increased total open position to 28
On 2 Jun PATANJALI was trading at 451.55. The strike last trading price was 5.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 1 Jun PATANJALI was trading at 449.25. The strike last trading price was 5.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 29 May PATANJALI was trading at 456.20. The strike last trading price was 5.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 27 May PATANJALI was trading at 454.75. The strike last trading price was 5.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 26 May PATANJALI was trading at 465.75. The strike last trading price was 5.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 25 May PATANJALI was trading at 468.45. The strike last trading price was 5.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 22 May PATANJALI was trading at 463.45. The strike last trading price was 5.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 21 May PATANJALI was trading at 463.25. The strike last trading price was 5.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 20 May PATANJALI was trading at 467.15. The strike last trading price was 5.95, which was 0 lower than the previous day. The implied volatity was 33.12, the open interest changed by 0 which decreased total open position to 18
On 19 May PATANJALI was trading at 471.10. The strike last trading price was 5.95, which was -4.35 lower than the previous day. The implied volatity was 33.12, the open interest changed by -14 which decreased total open position to 18
On 18 May PATANJALI was trading at 456.75. The strike last trading price was 10.3, which was 0.05 higher than the previous day. The implied volatity was 33.22, the open interest changed by 31 which increased total open position to 31
On 15 May PATANJALI was trading at 459.85. The strike last trading price was 0, 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 0
On 14 May PATANJALI was trading at 449.95. The strike last trading price was 0, which was -10.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May PATANJALI was trading at 446.65. The strike last trading price was 0, which was -10.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May PATANJALI was trading at 441.05. The strike last trading price was 0, which was -10.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May PATANJALI was trading at 454.10. The strike last trading price was 0, which was -10.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May PATANJALI was trading at 461.60. 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
On 7 May PATANJALI was trading at 460.35. 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
On 6 May PATANJALI was trading at 460.05. 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
On 5 May PATANJALI was trading at 457.20. 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
On 4 May PATANJALI was trading at 456.25. 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
