PATANJALI

Patanjali Foods Limited

524.05 +8.55 (1.66%)

L: 507.1 H: 526.75

Back to Option Chain

Historical option data for PATANJALI
06 Feb 2026 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 24-FEB-2026 515 CE
Delta: 0.62 Vega: 0.44 Theta: -0.51 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	524.05	21.75 ₹ 19,575	2.9 2610.00	34.88	131 1,17,900	-7 -6,300	35 31,500
5 Feb	515.50	18.15 ₹ 16,335	2.45 2205.00	36.82	108 97,200	-2 -1,800	37 33,300
4 Feb	510.40	15.9 ₹ 14,310	1.8 1620.00	37.62	167 1,50,300	-10 -9,000	39 35,100
3 Feb	505.95	13.95 ₹ 12,555	4.2 3780.00	34.88	94 84,600	9 8,100	49 44,100
2 Feb	496.10	9.45 ₹ 8,505	-3.05 -2745.00	34.12	87 78,300	22 19,800	37 33,300
1 Feb	495.75	12.5 ₹ 11,250	-1.25 -1125.00	46.35	7 6,300	1 900	16 14,400
30 Jan	500.40	12.8 ₹ 11,520	-1 -900.00	32.38	31 27,900	5 4,500	16 14,400
29 Jan	500.00	13.9 ₹ 12,510	-1.5 -1350.00	35.37	5 4,500	0 0	0 0
28 Jan	505.75	14.1 ₹ 12,690	-1.85 -1665.00	30.04	14 12,600	7 6,300	11 9,900
27 Jan	503.10	15.95 ₹ 14,355	-32.7 -29430.00	37.65	6 5,400	3 2,700	3 2,700
23 Jan	511.50	48.65 ₹ 43,785	0 0.00	1.23	0 0	0 0	0 0
22 Jan	511.00	48.65 ₹ 43,785	0 0.00	0.18	0 0	0 0	0 0
21 Jan	505.00	48.65 ₹ 43,785	0 0.00	1.65	0 0	0 0	0 0
20 Jan	502.00	48.65 ₹ 43,785	0 0.00	1.5	0 0	0 0	0 0

19 Jan	521.25	48.65 ₹ 43,785	0 0.00	-	0 0	0 0	0 0
16 Jan	521.60	48.65 ₹ 43,785	0 0.00	-	0 0	0 0	0 0
14 Jan	543.55	48.65 ₹ 43,785	0 0.00	-	0 0	0 0	0 0
13 Jan	543.85	48.65 ₹ 43,785	0 0.00	-	0 0	0 0	0 0
12 Jan	551.45	48.65 ₹ 43,785	0 0.00	-	0 0	0 0	0 0
9 Jan	551.15	48.65 ₹ 43,785	0 0.00	-	0 0	0 0	0 0
8 Jan	563.95	48.65 ₹ 43,785	0 0.00	-	0 0	0 0	0 0
7 Jan	576.45	48.65 ₹ 43,785	0 0.00	-	0 0	0 0	0 0
6 Jan	574.50	48.65 ₹ 43,785	0 0.00	-	0 0	0 0	0 0
5 Jan	572.95	48.65 ₹ 43,785	0 0.00	-	0 0	0 0	0 0
2 Jan	557.00	48.65 ₹ 43,785	0 0.00	-	0 0	0 0	0 0
1 Jan	552.55	48.65 ₹ 43,785	0 0.00	-	0 0	0 0	0 0
31 Dec	545.50	48.65 ₹ 43,785	0 0.00	-	0 0	0 0	0 0

For Patanjali Foods Limited - strike price 515 expiring on 24FEB2026

Delta for 515 CE is 0.62

Historical price for 515 CE is as follows

On 6 Feb PATANJALI was trading at 524.05. The strike last trading price was 21.75, which was 2.9 higher than the previous day. The implied volatity was 34.88, the open interest changed by -7 which decreased total open position to 35

On 5 Feb PATANJALI was trading at 515.50. The strike last trading price was 18.15, which was 2.45 higher than the previous day. The implied volatity was 36.82, the open interest changed by -2 which decreased total open position to 37

On 4 Feb PATANJALI was trading at 510.40. The strike last trading price was 15.9, which was 1.8 higher than the previous day. The implied volatity was 37.62, the open interest changed by -10 which decreased total open position to 39

On 3 Feb PATANJALI was trading at 505.95. The strike last trading price was 13.95, which was 4.2 higher than the previous day. The implied volatity was 34.88, the open interest changed by 9 which increased total open position to 49

On 2 Feb PATANJALI was trading at 496.10. The strike last trading price was 9.45, which was -3.05 lower than the previous day. The implied volatity was 34.12, the open interest changed by 22 which increased total open position to 37

On 1 Feb PATANJALI was trading at 495.75. The strike last trading price was 12.5, which was -1.25 lower than the previous day. The implied volatity was 46.35, the open interest changed by 1 which increased total open position to 16

On 30 Jan PATANJALI was trading at 500.40. The strike last trading price was 12.8, which was -1 lower than the previous day. The implied volatity was 32.38, the open interest changed by 5 which increased total open position to 16

On 29 Jan PATANJALI was trading at 500.00. The strike last trading price was 13.9, which was -1.5 lower than the previous day. The implied volatity was 35.37, the open interest changed by 0 which decreased total open position to 0

On 28 Jan PATANJALI was trading at 505.75. The strike last trading price was 14.1, which was -1.85 lower than the previous day. The implied volatity was 30.04, the open interest changed by 7 which increased total open position to 11

On 27 Jan PATANJALI was trading at 503.10. The strike last trading price was 15.95, which was -32.7 lower than the previous day. The implied volatity was 37.65, the open interest changed by 3 which increased total open position to 3

On 23 Jan PATANJALI was trading at 511.50. The strike last trading price was 48.65, which was 0 lower than the previous day. The implied volatity was 1.23, the open interest changed by 0 which decreased total open position to 0

On 22 Jan PATANJALI was trading at 511.00. The strike last trading price was 48.65, which was 0 lower than the previous day. The implied volatity was 0.18, the open interest changed by 0 which decreased total open position to 0

On 21 Jan PATANJALI was trading at 505.00. The strike last trading price was 48.65, which was 0 lower than the previous day. The implied volatity was 1.65, the open interest changed by 0 which decreased total open position to 0

On 20 Jan PATANJALI was trading at 502.00. The strike last trading price was 48.65, which was 0 lower than the previous day. The implied volatity was 1.5, the open interest changed by 0 which decreased total open position to 0

On 19 Jan PATANJALI was trading at 521.25. The strike last trading price was 48.65, 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 16 Jan PATANJALI was trading at 521.60. The strike last trading price was 48.65, 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 Jan PATANJALI was trading at 543.55. The strike last trading price was 48.65, 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 Jan PATANJALI was trading at 543.85. The strike last trading price was 48.65, 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 12 Jan PATANJALI was trading at 551.45. The strike last trading price was 48.65, 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 Jan PATANJALI was trading at 551.15. The strike last trading price was 48.65, 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 Jan PATANJALI was trading at 563.95. The strike last trading price was 48.65, 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 7 Jan PATANJALI was trading at 576.45. The strike last trading price was 48.65, 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 6 Jan PATANJALI was trading at 574.50. The strike last trading price was 48.65, 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 Jan PATANJALI was trading at 572.95. The strike last trading price was 48.65, 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 Jan PATANJALI was trading at 557.00. The strike last trading price was 48.65, 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 Jan PATANJALI was trading at 552.55. The strike last trading price was 48.65, 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 31 Dec PATANJALI was trading at 545.50. The strike last trading price was 48.65, 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

PATANJALI 24FEB2026 515 PE
Delta: -0.39 Vega: 0.45 Theta: -0.44 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	524.05	13.9 ₹ 12,510	-4.65 -4185.00	40.69	79 71,100	1 900	43 38,700
5 Feb	515.50	18.15 ₹ 16,335	-1.8 -1620.00	40.84	26 23,400	7 6,300	44 39,600
4 Feb	510.40	20.15 ₹ 18,135	-8.2 -7380.00	37.76	157 1,41,300	19 17,100	37 33,300
3 Feb	505.95	28.8 ₹ 25,920	3.25 2925.00	-	0 0	0 0	18 16,200
2 Feb	496.10	28.8 ₹ 25,920	3.25 2925.00	37.95	50 45,000	-3 -2,700	16 14,400
1 Feb	495.75	25.95 ₹ 23,355	4.2 3780.00	-	0 0	0 0	19 17,100
30 Jan	500.40	25.95 ₹ 23,355	4.2 3780.00	39.46	29 26,100	10 9,000	19 17,100
29 Jan	500.00	21.2 ₹ 19,080	0.75 675.00	-	0 0	0 0	0 0
28 Jan	505.75	21.2 ₹ 19,080	0.75 675.00	33.5	19 17,100	2 1,800	9 8,100
27 Jan	503.10	20.45 ₹ 18,405	0.05 45.00	-	0 0	0 0	7 6,300
23 Jan	511.50	20.45 ₹ 18,405	0.05 45.00	29.38	12 10,800	0 0	11 9,900
22 Jan	511.00	20.4 ₹ 18,360	15.15 13635.00	30.82	1 900	0 0	10 9,000
21 Jan	505.00	5.25 ₹ 4,725	-7.35 -6615.00	-	0 0	0 0	10 9,000
20 Jan	502.00	5.25 ₹ 4,725	-7.35 -6615.00	-	0 0	0 0	10 9,000
19 Jan	521.25	5.25 ₹ 4,725	-7.35 -6615.00	-	0 0	0 0	10 9,000
16 Jan	521.60	5.25 ₹ 4,725	-7.35 -6615.00	-	0 0	0 0	10 9,000
14 Jan	543.55	5.25 ₹ 4,725	-7.35 -6615.00	-	0 0	0 0	10 9,000
13 Jan	543.85	5.25 ₹ 4,725	-7.35 -6615.00	-	0 0	0 0	0 0
12 Jan	551.45	5.25 ₹ 4,725	-7.35 -6615.00	-	0 0	0 0	10 9,000
9 Jan	551.15	5.25 ₹ 4,725	-7.35 -6615.00	-	0 0	0 0	10 9,000
8 Jan	563.95	5.25 ₹ 4,725	-7.35 -6615.00	-	0 0	0 0	10 9,000
7 Jan	576.45	5.25 ₹ 4,725	-7.35 -6615.00	-	0 0	0 0	10 9,000
6 Jan	574.50	5.25 ₹ 4,725	-7.35 -6615.00	-	0 0	0 0	10 9,000
5 Jan	572.95	5.25 ₹ 4,725	-7.35 -6615.00	31.43	10 9,000	8 7,200	8 7,200
2 Jan	557.00	12.6 ₹ 11,340	0 0.00	7.11	0 0	0 0	0 0
1 Jan	552.55	12.6 ₹ 11,340	0 0.00	5.92	0 0	0 0	0 0
31 Dec	545.50	12.6 ₹ 11,340	0 0.00	5.12	0 0	0 0	0 0

For Patanjali Foods Limited - strike price 515 expiring on 24FEB2026

Delta for 515 PE is -0.39

Historical price for 515 PE is as follows

On 6 Feb PATANJALI was trading at 524.05. The strike last trading price was 13.9, which was -4.65 lower than the previous day. The implied volatity was 40.69, the open interest changed by 1 which increased total open position to 43

On 5 Feb PATANJALI was trading at 515.50. The strike last trading price was 18.15, which was -1.8 lower than the previous day. The implied volatity was 40.84, the open interest changed by 7 which increased total open position to 44

On 4 Feb PATANJALI was trading at 510.40. The strike last trading price was 20.15, which was -8.2 lower than the previous day. The implied volatity was 37.76, the open interest changed by 19 which increased total open position to 37

On 3 Feb PATANJALI was trading at 505.95. The strike last trading price was 28.8, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 2 Feb PATANJALI was trading at 496.10. The strike last trading price was 28.8, which was 3.25 higher than the previous day. The implied volatity was 37.95, the open interest changed by -3 which decreased total open position to 16

On 1 Feb PATANJALI was trading at 495.75. The strike last trading price was 25.95, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 30 Jan PATANJALI was trading at 500.40. The strike last trading price was 25.95, which was 4.2 higher than the previous day. The implied volatity was 39.46, the open interest changed by 10 which increased total open position to 19

On 29 Jan PATANJALI was trading at 500.00. The strike last trading price was 21.2, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Jan PATANJALI was trading at 505.75. The strike last trading price was 21.2, which was 0.75 higher than the previous day. The implied volatity was 33.5, the open interest changed by 2 which increased total open position to 9

On 27 Jan PATANJALI was trading at 503.10. The strike last trading price was 20.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 23 Jan PATANJALI was trading at 511.50. The strike last trading price was 20.45, which was 0.05 higher than the previous day. The implied volatity was 29.38, the open interest changed by 0 which decreased total open position to 11

On 22 Jan PATANJALI was trading at 511.00. The strike last trading price was 20.4, which was 15.15 higher than the previous day. The implied volatity was 30.82, the open interest changed by 0 which decreased total open position to 10

On 21 Jan PATANJALI was trading at 505.00. The strike last trading price was 5.25, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 20 Jan PATANJALI was trading at 502.00. The strike last trading price was 5.25, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 19 Jan PATANJALI was trading at 521.25. The strike last trading price was 5.25, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 16 Jan PATANJALI was trading at 521.60. The strike last trading price was 5.25, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 14 Jan PATANJALI was trading at 543.55. The strike last trading price was 5.25, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 13 Jan PATANJALI was trading at 543.85. The strike last trading price was 5.25, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Jan PATANJALI was trading at 551.45. The strike last trading price was 5.25, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 9 Jan PATANJALI was trading at 551.15. The strike last trading price was 5.25, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 8 Jan PATANJALI was trading at 563.95. The strike last trading price was 5.25, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 7 Jan PATANJALI was trading at 576.45. The strike last trading price was 5.25, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 6 Jan PATANJALI was trading at 574.50. The strike last trading price was 5.25, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 5 Jan PATANJALI was trading at 572.95. The strike last trading price was 5.25, which was -7.35 lower than the previous day. The implied volatity was 31.43, the open interest changed by 8 which increased total open position to 8

On 2 Jan PATANJALI was trading at 557.00. The strike last trading price was 12.6, which was 0 lower than the previous day. The implied volatity was 7.11, the open interest changed by 0 which decreased total open position to 0

On 1 Jan PATANJALI was trading at 552.55. The strike last trading price was 12.6, which was 0 lower than the previous day. The implied volatity was 5.92, the open interest changed by 0 which decreased total open position to 0

On 31 Dec PATANJALI was trading at 545.50. The strike last trading price was 12.6, which was 0 lower than the previous day. The implied volatity was 5.12, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD