Historical option data for SWIGGY
27 May 2026 04:10 PM IST
| SWIGGY 30-Jun-2026 (33d) 260 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 0
Theta: -0.18
Gamma: 0.01142
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 May | 270.65 | 19.5 | 9.15 (88.41%) | 37.61 | 3,769 | -150 | 665 | |||||||||
| 26 May | 253.90 | 10.4 | 1.85 (21.64%) | 38.06 | 1,766 | 130 | 816 | |||||||||
| 25 May | 250.05 | 8.35 | -0.65 (-7.22%) | 38.16 | 667 | 210 | 675 | |||||||||
| 22 May | 249.95 | 9.2 | -0.8 (-8.00%) | 39.19 | 320 | 36 | 464 | |||||||||
| 21 May | 250.75 | 9.7 | -2.3 (-19.17%) | 39.87 | 539 | 334 | 426 | |||||||||
| 20 May | 256.35 | 13.15 | -1.85 (-12.33%) | 41.77 | 113 | 44 | 94 | |||||||||
| 19 May | 260.70 | 15.05 | 3.05 (25.42%) | 38.17 | 141 | 1 | 50 | |||||||||
| 18 May | 254.10 | 12.8 | -1.2 (-8.57%) | 41.32 | 76 | 31 | 49 | |||||||||
| 15 May | 255.40 | 14.2 | 0.4 (2.90%) | 37.89 | 7 | 0 | 18 | |||||||||
| 14 May | 256.70 | 13.8 | 2.2 (18.97%) | 38.41 | 13 | 5 | 20 | |||||||||
| 13 May | 253.00 | 10.65 | -7.85 (-42.43%) | 0 | 25 | 15 | 18 | |||||||||
| 12 May | 255.85 | 18.5 | 0 (0.00%) | 0 | 0 | 0 | 3 | |||||||||
| 11 May | 263.70 | 18.5 | -10.85 (-36.97%) | 0 | 9 | -4 | 2 | |||||||||
| 8 May | 280.50 | 29.35 | 0 (0.00%) | 37.45 | 0 | 0 | 6 | |||||||||
| 7 May | 279.50 | 29.35 | 1.3 (4.63%) | 37.45 | 3 | 0 | 3 | |||||||||
| 6 May | 279.85 | 28 | -0.05 (-0.18%) | - | 0 | 0 | 3 | |||||||||
| 5 May | 273.70 | 28 | -0.05 (-0.18%) | 35.94 | 0 | 0 | 3 | |||||||||
| 4 May | 278.80 | 28 | 2.35 (9.16%) | 35.94 | 3 | 0 | 0 | |||||||||
| 30 Apr | 270.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 275.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 282.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 286.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 287.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 293.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 294.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 283.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 279.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 277.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 280.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 272.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 264.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 275.00 | 25.65 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 271.90 | 25.65 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 277.65 | 25.65 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 269.30 | 25.65 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 271.80 | 25.65 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 275.35 | 25.65 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Swiggy Limited - strike price 260 expiring on 30JUN2026
Delta for 260 CE is 0.68
Historical price for 260 CE is as follows
On 27 May SWIGGY was trading at 270.65. The strike last trading price was 19.5, which was 9.15 higher than the previous day. The implied volatity was 37.61, the open interest changed by -150 which decreased total open position to 665
On 26 May SWIGGY was trading at 253.90. The strike last trading price was 10.4, which was 1.85 higher than the previous day. The implied volatity was 38.06, the open interest changed by 130 which increased total open position to 816
On 25 May SWIGGY was trading at 250.05. The strike last trading price was 8.35, which was -0.65 lower than the previous day. The implied volatity was 38.16, the open interest changed by 210 which increased total open position to 675
On 22 May SWIGGY was trading at 249.95. The strike last trading price was 9.2, which was -0.8 lower than the previous day. The implied volatity was 39.19, the open interest changed by 36 which increased total open position to 464
On 21 May SWIGGY was trading at 250.75. The strike last trading price was 9.7, which was -2.3 lower than the previous day. The implied volatity was 39.87, the open interest changed by 334 which increased total open position to 426
On 20 May SWIGGY was trading at 256.35. The strike last trading price was 13.15, which was -1.85 lower than the previous day. The implied volatity was 41.77, the open interest changed by 44 which increased total open position to 94
On 19 May SWIGGY was trading at 260.70. The strike last trading price was 15.05, which was 3.05 higher than the previous day. The implied volatity was 38.17, the open interest changed by 1 which increased total open position to 50
On 18 May SWIGGY was trading at 254.10. The strike last trading price was 12.8, which was -1.2 lower than the previous day. The implied volatity was 41.32, the open interest changed by 31 which increased total open position to 49
On 15 May SWIGGY was trading at 255.40. The strike last trading price was 14.2, which was 0.4 higher than the previous day. The implied volatity was 37.89, the open interest changed by 0 which decreased total open position to 18
On 14 May SWIGGY was trading at 256.70. The strike last trading price was 13.8, which was 2.2 higher than the previous day. The implied volatity was 38.41, the open interest changed by 5 which increased total open position to 20
On 13 May SWIGGY was trading at 253.00. The strike last trading price was 10.65, which was -7.85 lower than the previous day. The implied volatity was 0, the open interest changed by 15 which increased total open position to 18
On 12 May SWIGGY was trading at 255.85. The strike last trading price was 18.5, 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 3
On 11 May SWIGGY was trading at 263.70. The strike last trading price was 18.5, which was -10.85 lower than the previous day. The implied volatity was 0, the open interest changed by -4 which decreased total open position to 2
On 8 May SWIGGY was trading at 280.50. The strike last trading price was 29.35, which was 0 lower than the previous day. The implied volatity was 37.45, the open interest changed by 0 which decreased total open position to 6
On 7 May SWIGGY was trading at 279.50. The strike last trading price was 29.35, which was 1.3 higher than the previous day. The implied volatity was 37.45, the open interest changed by 0 which decreased total open position to 3
On 6 May SWIGGY was trading at 279.85. The strike last trading price was 28, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 May SWIGGY was trading at 273.70. The strike last trading price was 28, which was -0.05 lower than the previous day. The implied volatity was 35.94, the open interest changed by 0 which decreased total open position to 3
On 4 May SWIGGY was trading at 278.80. The strike last trading price was 28, which was 2.35 higher than the previous day. The implied volatity was 35.94, 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
On 29 Apr SWIGGY was trading at 275.00. 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 28 Apr SWIGGY was trading at 282.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr SWIGGY was trading at 286.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr SWIGGY was trading at 287.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr SWIGGY was trading at 293.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr SWIGGY was trading at 294.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr SWIGGY was trading at 283.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr SWIGGY was trading at 279.15. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr SWIGGY was trading at 277.45. 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 16 Apr SWIGGY was trading at 280.40. 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 Apr SWIGGY was trading at 272.25. 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 13 Apr SWIGGY was trading at 264.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr SWIGGY was trading at 275.00. The strike last trading price was 25.65, 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 Apr SWIGGY was trading at 271.90. The strike last trading price was 25.65, 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 Apr SWIGGY was trading at 277.65. The strike last trading price was 25.65, 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 Apr SWIGGY was trading at 269.30. The strike last trading price was 25.65, 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 Apr SWIGGY was trading at 271.80. The strike last trading price was 25.65, 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 Apr SWIGGY was trading at 275.35. The strike last trading price was 25.65, 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
| SWIGGY 30-Jun-2026 (33d) 260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 0
Theta: -0.12
Gamma: 0.01225
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 May | 270.65 | 6 | -7.6 (-55.88%) | 34.53 | 2,028 | 495 | 627 |
| 26 May | 253.90 | 13.2 | -3.1 (-19.02%) | 35.46 | 112 | 8 | 132 |
| 25 May | 250.05 | 16.3 | -0.4 (-2.40%) | 36.26 | 93 | 34 | 123 |
| 22 May | 249.95 | 16.7 | -0.15 (-0.89%) | 35.78 | 18 | 10 | 88 |
| 21 May | 250.75 | 17 | 1.55 (10.03%) | 38.62 | 67 | -1 | 77 |
| 20 May | 256.35 | 15.6 | 1.95 (14.29%) | 41.09 | 40 | 22 | 79 |
| 19 May | 260.70 | 13.65 | -5.35 (-28.16%) | 41.94 | 19 | 7 | 57 |
| 18 May | 254.10 | 19 | 4.05 (27.09%) | 42.89 | 44 | 20 | 50 |
| 15 May | 255.40 | 14.95 | -1.35 (-8.28%) | 41.76 | 5 | 0 | 30 |
| 14 May | 256.70 | 15.8 | -0.2 (-1.25%) | 40.36 | 87 | 33 | 50 |
| 13 May | 253.00 | 16 | 0 (0.00%) | 0 | 3 | 1 | 17 |
| 12 May | 255.85 | 16 | 2.1 (15.11%) | 0 | 1 | 0 | 16 |
| 11 May | 263.70 | 13.9 | 5.7 (69.51%) | 0 | 11 | 4 | 15 |
| 8 May | 280.50 | 8.2 | -2.05 (-20.00%) | 41.01 | 3 | -1 | 11 |
| 7 May | 279.50 | 10.25 | -2.75 (-21.15%) | 46.31 | 5 | 3 | 12 |
| 6 May | 279.85 | 13 | -0.75 (-5.45%) | 48.29 | 3 | 0 | 9 |
| 5 May | 273.70 | 13.75 | -1.15 (-7.72%) | 49.92 | 7 | 4 | 10 |
| 4 May | 278.80 | 14.9 | 2.75 (22.63%) | - | 0 | 2 | 8 |
| 30 Apr | 270.30 | 14.9 | 0.85 (6.05%) | 48.7 | 6 | 2 | 8 |
| 29 Apr | 275.00 | 14.05 | -6.9 (-32.94%) | 49.27 | 11 | 6 | 6 |
| 28 Apr | 282.30 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 286.20 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 287.10 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 293.05 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 294.70 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 283.80 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 279.15 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 277.45 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 280.40 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 272.25 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 264.20 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 275.00 | 20.95 | 0 (0.00%) | 5 | 0 | 0 | 0 |
| 9 Apr | 271.90 | 20.95 | 0 (0.00%) | 4.27 | 0 | 0 | 0 |
| 8 Apr | 277.65 | 20.95 | 0 (0.00%) | 6.17 | 0 | 0 | 0 |
| 7 Apr | 269.30 | 20.95 | 0 (0.00%) | 3.75 | 0 | 0 | 0 |
| 6 Apr | 271.80 | 20.95 | 0 (0.00%) | 4.27 | 0 | 0 | 0 |
| 2 Apr | 275.35 | 20.95 | 0 (0.00%) | 4.9 | 0 | 0 | 0 |
For Swiggy Limited - strike price 260 expiring on 30JUN2026
Delta for 260 PE is -0.31
Historical price for 260 PE is as follows
On 27 May SWIGGY was trading at 270.65. The strike last trading price was 6, which was -7.6 lower than the previous day. The implied volatity was 34.53, the open interest changed by 495 which increased total open position to 627
On 26 May SWIGGY was trading at 253.90. The strike last trading price was 13.2, which was -3.1 lower than the previous day. The implied volatity was 35.46, the open interest changed by 8 which increased total open position to 132
On 25 May SWIGGY was trading at 250.05. The strike last trading price was 16.3, which was -0.4 lower than the previous day. The implied volatity was 36.26, the open interest changed by 34 which increased total open position to 123
On 22 May SWIGGY was trading at 249.95. The strike last trading price was 16.7, which was -0.15 lower than the previous day. The implied volatity was 35.78, the open interest changed by 10 which increased total open position to 88
On 21 May SWIGGY was trading at 250.75. The strike last trading price was 17, which was 1.55 higher than the previous day. The implied volatity was 38.62, the open interest changed by -1 which decreased total open position to 77
On 20 May SWIGGY was trading at 256.35. The strike last trading price was 15.6, which was 1.95 higher than the previous day. The implied volatity was 41.09, the open interest changed by 22 which increased total open position to 79
On 19 May SWIGGY was trading at 260.70. The strike last trading price was 13.65, which was -5.35 lower than the previous day. The implied volatity was 41.94, the open interest changed by 7 which increased total open position to 57
On 18 May SWIGGY was trading at 254.10. The strike last trading price was 19, which was 4.05 higher than the previous day. The implied volatity was 42.89, the open interest changed by 20 which increased total open position to 50
On 15 May SWIGGY was trading at 255.40. The strike last trading price was 14.95, which was -1.35 lower than the previous day. The implied volatity was 41.76, the open interest changed by 0 which decreased total open position to 30
On 14 May SWIGGY was trading at 256.70. The strike last trading price was 15.8, which was -0.2 lower than the previous day. The implied volatity was 40.36, the open interest changed by 33 which increased total open position to 50
On 13 May SWIGGY was trading at 253.00. 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 1 which increased total open position to 17
On 12 May SWIGGY was trading at 255.85. The strike last trading price was 16, which was 2.1 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 16
On 11 May SWIGGY was trading at 263.70. The strike last trading price was 13.9, which was 5.7 higher than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 15
On 8 May SWIGGY was trading at 280.50. The strike last trading price was 8.2, which was -2.05 lower than the previous day. The implied volatity was 41.01, the open interest changed by -1 which decreased total open position to 11
On 7 May SWIGGY was trading at 279.50. The strike last trading price was 10.25, which was -2.75 lower than the previous day. The implied volatity was 46.31, the open interest changed by 3 which increased total open position to 12
On 6 May SWIGGY was trading at 279.85. The strike last trading price was 13, which was -0.75 lower than the previous day. The implied volatity was 48.29, the open interest changed by 0 which decreased total open position to 9
On 5 May SWIGGY was trading at 273.70. The strike last trading price was 13.75, which was -1.15 lower than the previous day. The implied volatity was 49.92, the open interest changed by 4 which increased total open position to 10
On 4 May SWIGGY was trading at 278.80. The strike last trading price was 14.9, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 8
On 30 Apr SWIGGY was trading at 270.30. The strike last trading price was 14.9, which was 0.85 higher than the previous day. The implied volatity was 48.7, the open interest changed by 2 which increased total open position to 8
On 29 Apr SWIGGY was trading at 275.00. The strike last trading price was 14.05, which was -6.9 lower than the previous day. The implied volatity was 49.27, the open interest changed by 6 which increased total open position to 6
On 28 Apr SWIGGY was trading at 282.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr SWIGGY was trading at 286.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr SWIGGY was trading at 287.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr SWIGGY was trading at 293.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr SWIGGY was trading at 294.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr SWIGGY was trading at 283.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr SWIGGY was trading at 279.15. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr SWIGGY was trading at 277.45. 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 16 Apr SWIGGY was trading at 280.40. 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 Apr SWIGGY was trading at 272.25. 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 13 Apr SWIGGY was trading at 264.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr SWIGGY was trading at 275.00. The strike last trading price was 20.95, which was 0 lower than the previous day. The implied volatity was 5, the open interest changed by 0 which decreased total open position to 0
On 9 Apr SWIGGY was trading at 271.90. The strike last trading price was 20.95, which was 0 lower than the previous day. The implied volatity was 4.27, the open interest changed by 0 which decreased total open position to 0
On 8 Apr SWIGGY was trading at 277.65. The strike last trading price was 20.95, which was 0 lower than the previous day. The implied volatity was 6.17, the open interest changed by 0 which decreased total open position to 0
On 7 Apr SWIGGY was trading at 269.30. The strike last trading price was 20.95, which was 0 lower than the previous day. The implied volatity was 3.75, the open interest changed by 0 which decreased total open position to 0
On 6 Apr SWIGGY was trading at 271.80. The strike last trading price was 20.95, which was 0 lower than the previous day. The implied volatity was 4.27, the open interest changed by 0 which decreased total open position to 0
On 2 Apr SWIGGY was trading at 275.35. The strike last trading price was 20.95, which was 0 lower than the previous day. The implied volatity was 4.9, the open interest changed by 0 which decreased total open position to 0
