Historical option data for SWIGGY
22 Jun 2026 01:14 PM IST
| SWIGGY 28-Jul-2026 (36d) 260 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0
Theta: -0.19
Gamma: 0.01231
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 254.90 | 11.35 | 0.25 (2.25%) | 40.15 | 210 | 94 | 216 | |||||||||
| 19 Jun | 254.05 | 11.05 | -1 (-8.30%) | 38.89 | 78 | 38 | 122 | |||||||||
| 18 Jun | 255.95 | 12.2 | -1.8 (-12.86%) | 37.92 | 65 | 35 | 86 | |||||||||
| 17 Jun | 259.45 | 14 | -0.1 (-0.71%) | 38.52 | 60 | 19 | 49 | |||||||||
| 16 Jun | 259.65 | 14.1 | 0.15 (1.08%) | 37.82 | 30 | 4 | 25 | |||||||||
| 15 Jun | 257.20 | 14 | 6 (75.00%) | 40.94 | 22 | 12 | 18 | |||||||||
| 12 Jun | 249.90 | 8 | 0 (0.00%) | 42.89 | 2 | 0 | 6 | |||||||||
| 11 Jun | 240.20 | 8 | -2.3 (-22.33%) | 42.89 | 2 | 2 | 6 | |||||||||
| 10 Jun | 242.30 | 10.3 | 0 (0.00%) | - | 4 | 0 | 4 | |||||||||
| 9 Jun | 249.95 | 10.3 | 0 (0.00%) | 42.49 | 4 | 0 | 4 | |||||||||
| 8 Jun | 241.20 | 10.3 | -4.7 (-31.33%) | 42.49 | 4 | 1 | 3 | |||||||||
| 5 Jun | 250.60 | 14.65 | -0.35 (-2.33%) | 40.04 | 1 | 0 | 2 | |||||||||
| 4 Jun | 253.65 | 14.65 | -0.35 (-2.33%) | 40.04 | 1 | 0 | 2 | |||||||||
| 3 Jun | 251.90 | 16.85 | -0.15 (-0.88%) | 41.88 | 1 | 0 | 2 | |||||||||
| 2 Jun | 254.15 | 14.8 | 1.8 (13.85%) | 41.88 | 1 | 0 | 2 | |||||||||
| 1 Jun | 249.75 | 12.8 | -5.2 (-28.89%) | 40.93 | 1 | 0 | 1 | |||||||||
| 29 May | 257.90 | 17.9 | -21.1 (-54.10%) | 43.08 | 1 | 0 | 0 | |||||||||
| 27 May | 270.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 May | 253.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 May | 250.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 May | 249.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 May | 250.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 256.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 260.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 254.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 May | 255.40 | 0 | -39 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 256.70 | 0 | -39 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 253.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 May | 255.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 May | 263.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 May | 280.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 279.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 279.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 273.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 270.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Swiggy Limited - strike price 260 expiring on 28JUL2026
Delta for 260 CE is 0.48
Historical price for 260 CE is as follows
On 22 Jun SWIGGY was trading at 254.90. The strike last trading price was 11.35, which was 0.25 higher than the previous day. The implied volatity was 40.15, the open interest changed by 94 which increased total open position to 216
On 19 Jun SWIGGY was trading at 254.05. The strike last trading price was 11.05, which was -1 lower than the previous day. The implied volatity was 38.89, the open interest changed by 38 which increased total open position to 122
On 18 Jun SWIGGY was trading at 255.95. The strike last trading price was 12.2, which was -1.8 lower than the previous day. The implied volatity was 37.92, the open interest changed by 35 which increased total open position to 86
On 17 Jun SWIGGY was trading at 259.45. The strike last trading price was 14, which was -0.1 lower than the previous day. The implied volatity was 38.52, the open interest changed by 19 which increased total open position to 49
On 16 Jun SWIGGY was trading at 259.65. The strike last trading price was 14.1, which was 0.15 higher than the previous day. The implied volatity was 37.82, the open interest changed by 4 which increased total open position to 25
On 15 Jun SWIGGY was trading at 257.20. The strike last trading price was 14, which was 6 higher than the previous day. The implied volatity was 40.94, the open interest changed by 12 which increased total open position to 18
On 12 Jun SWIGGY was trading at 249.90. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was 42.89, the open interest changed by 0 which decreased total open position to 6
On 11 Jun SWIGGY was trading at 240.20. The strike last trading price was 8, which was -2.3 lower than the previous day. The implied volatity was 42.89, the open interest changed by 2 which increased total open position to 6
On 10 Jun SWIGGY was trading at 242.30. The strike last trading price was 10.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Jun SWIGGY was trading at 249.95. The strike last trading price was 10.3, which was 0 lower than the previous day. The implied volatity was 42.49, the open interest changed by 0 which decreased total open position to 4
On 8 Jun SWIGGY was trading at 241.20. The strike last trading price was 10.3, which was -4.7 lower than the previous day. The implied volatity was 42.49, the open interest changed by 1 which increased total open position to 3
On 5 Jun SWIGGY was trading at 250.60. The strike last trading price was 14.65, which was -0.35 lower than the previous day. The implied volatity was 40.04, the open interest changed by 0 which decreased total open position to 2
On 4 Jun SWIGGY was trading at 253.65. The strike last trading price was 14.65, which was -0.35 lower than the previous day. The implied volatity was 40.04, the open interest changed by 0 which decreased total open position to 2
On 3 Jun SWIGGY was trading at 251.90. The strike last trading price was 16.85, which was -0.15 lower than the previous day. The implied volatity was 41.88, the open interest changed by 0 which decreased total open position to 2
On 2 Jun SWIGGY was trading at 254.15. The strike last trading price was 14.8, which was 1.8 higher than the previous day. The implied volatity was 41.88, the open interest changed by 0 which decreased total open position to 2
On 1 Jun SWIGGY was trading at 249.75. The strike last trading price was 12.8, which was -5.2 lower than the previous day. The implied volatity was 40.93, the open interest changed by 0 which decreased total open position to 1
On 29 May SWIGGY was trading at 257.90. The strike last trading price was 17.9, which was -21.1 lower than the previous day. The implied volatity was 43.08, the open interest changed by 0 which decreased total open position to 0
On 27 May SWIGGY was trading at 270.65. 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 SWIGGY was trading at 253.90. 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 SWIGGY was trading at 250.05. 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 22 May SWIGGY was trading at 249.95. 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 SWIGGY was trading at 250.75. 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 20 May SWIGGY was trading at 256.35. 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 19 May SWIGGY was trading at 260.70. 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 SWIGGY was trading at 254.10. 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 15 May SWIGGY was trading at 255.40. The strike last trading price was 0, which was -39 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 SWIGGY was trading at 256.70. The strike last trading price was 0, which was -39 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 SWIGGY was trading at 253.00. 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 12 May SWIGGY was trading at 255.85. 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 11 May SWIGGY was trading at 263.70. 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 8 May SWIGGY was trading at 280.50. 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 SWIGGY was trading at 279.50. 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 SWIGGY was trading at 279.85. 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 SWIGGY was trading at 273.70. 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 30 Apr SWIGGY was trading at 270.30. 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
| SWIGGY 28-Jul-2026 (36d) 260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 0
Theta: -0.15
Gamma: 0.0127
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 254.90 | 14.55 | -0.45 (-3.00%) | 38.94 | 33 | 12 | 45 |
| 19 Jun | 254.05 | 15 | 1 (7.14%) | 38.02 | 21 | 6 | 32 |
| 18 Jun | 255.95 | 13.65 | 1.65 (13.75%) | 37.56 | 19 | 7 | 26 |
| 17 Jun | 259.45 | 11.8 | -0.2 (-1.67%) | 36.33 | 6 | -1 | 19 |
| 16 Jun | 259.65 | 11.5 | -0.5 (-4.17%) | 35.98 | 3 | 3 | 20 |
| 15 Jun | 257.20 | 11.95 | -4.05 (-25.31%) | 38.27 | 4 | 4 | 17 |
| 12 Jun | 249.90 | 16.25 | 16.25 | - | 1 | 0 | 13 |
| 11 Jun | 240.20 | 16.25 | 16.25 | - | 1 | 0 | 13 |
| 10 Jun | 242.30 | 16.25 | 16.25 | - | 1 | 0 | 13 |
| 9 Jun | 249.95 | 16.25 | 16.25 | - | 1 | 0 | 13 |
| 8 Jun | 241.20 | 16.25 | 16.25 | - | 1 | 0 | 13 |
| 5 Jun | 250.60 | 16.25 | 16.25 | - | 1 | 0 | 13 |
| 4 Jun | 253.65 | 16.25 | 16.25 | - | 1 | 0 | 13 |
| 3 Jun | 251.90 | 16.25 | 16.25 | - | 1 | 0 | 13 |
| 2 Jun | 254.15 | 16.25 | 16.25 (1.88%) | 35.38 | 1 | 0 | 13 |
| 1 Jun | 249.75 | 16.25 | 0.3 (1.88%) | 35.38 | 1 | 1 | 13 |
| 29 May | 257.90 | 15.95 | 5.4 (51.18%) | 37.75 | 13 | 6 | 11 |
| 27 May | 270.65 | 10.55 | -8.45 (-44.47%) | 35.27 | 6 | 1 | 5 |
| 26 May | 253.90 | 19 | 0 (0.00%) | 35.62 | 2 | 0 | 4 |
| 25 May | 250.05 | 19 | -4.8 (-20.17%) | 35.62 | 2 | 0 | 4 |
| 22 May | 249.95 | 23.8 | 0 (0.00%) | - | 0 | 0 | 4 |
| 21 May | 250.75 | 23.8 | 0 (0.00%) | - | 0 | 0 | 4 |
| 20 May | 256.35 | 23.8 | 0 (0.00%) | - | 0 | 0 | 4 |
| 19 May | 260.70 | 23.8 | 0 (0.00%) | 42.56 | 0 | 0 | 4 |
| 18 May | 254.10 | 23.8 | 22.8 (2280.00%) | 42.56 | 1 | 0 | 4 |
| 15 May | 255.40 | 1 | 0 (0.00%) | 0.08 | 0 | 0 | 4 |
| 14 May | 256.70 | 1 | -19 (-95.00%) | 0.08 | 2 | 2 | 4 |
| 13 May | 253.00 | 20 | 0 (0.00%) | 0 | 1 | 0 | 2 |
| 12 May | 255.85 | 20 | 4 (25.00%) | 0 | 1 | 0 | 1 |
| 11 May | 263.70 | 16 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 8 May | 280.50 | 16 | 0 (0.00%) | - | 0 | 0 | 1 |
| 7 May | 279.50 | 16 | 0 (0.00%) | - | 0 | 0 | 1 |
| 6 May | 279.85 | 16 | 0 (0.00%) | 46.93 | 0 | 0 | 1 |
| 5 May | 273.70 | 16 | 2.65 (19.85%) | 46.93 | 1 | 0 | 0 |
| 30 Apr | 270.30 | 0 | 0 | - | 0 | 0 | 0 |
For Swiggy Limited - strike price 260 expiring on 28JUL2026
Delta for 260 PE is -0.52
Historical price for 260 PE is as follows
On 22 Jun SWIGGY was trading at 254.90. The strike last trading price was 14.55, which was -0.45 lower than the previous day. The implied volatity was 38.94, the open interest changed by 12 which increased total open position to 45
On 19 Jun SWIGGY was trading at 254.05. The strike last trading price was 15, which was 1 higher than the previous day. The implied volatity was 38.02, the open interest changed by 6 which increased total open position to 32
On 18 Jun SWIGGY was trading at 255.95. The strike last trading price was 13.65, which was 1.65 higher than the previous day. The implied volatity was 37.56, the open interest changed by 7 which increased total open position to 26
On 17 Jun SWIGGY was trading at 259.45. The strike last trading price was 11.8, which was -0.2 lower than the previous day. The implied volatity was 36.33, the open interest changed by -1 which decreased total open position to 19
On 16 Jun SWIGGY was trading at 259.65. The strike last trading price was 11.5, which was -0.5 lower than the previous day. The implied volatity was 35.98, the open interest changed by 3 which increased total open position to 20
On 15 Jun SWIGGY was trading at 257.20. The strike last trading price was 11.95, which was -4.05 lower than the previous day. The implied volatity was 38.27, the open interest changed by 4 which increased total open position to 17
On 12 Jun SWIGGY was trading at 249.90. The strike last trading price was 16.25, which was 16.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 11 Jun SWIGGY was trading at 240.20. The strike last trading price was 16.25, which was 16.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 10 Jun SWIGGY was trading at 242.30. The strike last trading price was 16.25, which was 16.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 9 Jun SWIGGY was trading at 249.95. The strike last trading price was 16.25, which was 16.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 8 Jun SWIGGY was trading at 241.20. The strike last trading price was 16.25, which was 16.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 5 Jun SWIGGY was trading at 250.60. The strike last trading price was 16.25, which was 16.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 4 Jun SWIGGY was trading at 253.65. The strike last trading price was 16.25, which was 16.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 3 Jun SWIGGY was trading at 251.90. The strike last trading price was 16.25, which was 16.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 2 Jun SWIGGY was trading at 254.15. The strike last trading price was 16.25, which was 16.25 higher than the previous day. The implied volatity was 35.38, the open interest changed by 0 which decreased total open position to 13
On 1 Jun SWIGGY was trading at 249.75. The strike last trading price was 16.25, which was 0.3 higher than the previous day. The implied volatity was 35.38, the open interest changed by 1 which increased total open position to 13
On 29 May SWIGGY was trading at 257.90. The strike last trading price was 15.95, which was 5.4 higher than the previous day. The implied volatity was 37.75, the open interest changed by 6 which increased total open position to 11
On 27 May SWIGGY was trading at 270.65. The strike last trading price was 10.55, which was -8.45 lower than the previous day. The implied volatity was 35.27, the open interest changed by 1 which increased total open position to 5
On 26 May SWIGGY was trading at 253.90. The strike last trading price was 19, which was 0 lower than the previous day. The implied volatity was 35.62, the open interest changed by 0 which decreased total open position to 4
On 25 May SWIGGY was trading at 250.05. The strike last trading price was 19, which was -4.8 lower than the previous day. The implied volatity was 35.62, the open interest changed by 0 which decreased total open position to 4
On 22 May SWIGGY was trading at 249.95. The strike last trading price was 23.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 21 May SWIGGY was trading at 250.75. The strike last trading price was 23.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 May SWIGGY was trading at 256.35. The strike last trading price was 23.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 19 May SWIGGY was trading at 260.70. The strike last trading price was 23.8, which was 0 lower than the previous day. The implied volatity was 42.56, the open interest changed by 0 which decreased total open position to 4
On 18 May SWIGGY was trading at 254.10. The strike last trading price was 23.8, which was 22.8 higher than the previous day. The implied volatity was 42.56, the open interest changed by 0 which decreased total open position to 4
On 15 May SWIGGY was trading at 255.40. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 4
On 14 May SWIGGY was trading at 256.70. The strike last trading price was 1, which was -19 lower than the previous day. The implied volatity was 0.08, the open interest changed by 2 which increased total open position to 4
On 13 May SWIGGY was trading at 253.00. The strike last trading price was 20, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 12 May SWIGGY was trading at 255.85. The strike last trading price was 20, which was 4 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 11 May SWIGGY was trading at 263.70. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 8 May SWIGGY was trading at 280.50. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 May SWIGGY was trading at 279.50. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May SWIGGY was trading at 279.85. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was 46.93, the open interest changed by 0 which decreased total open position to 1
On 5 May SWIGGY was trading at 273.70. The strike last trading price was 16, which was 2.65 higher than the previous day. The implied volatity was 46.93, the open interest changed by 0 which decreased total open position to 0
On 30 Apr SWIGGY was trading at 270.30. 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
