Historical option data for SWIGGY
20 May 2026 04:10 PM IST
| SWIGGY 26-May-2026 (5d) 265 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.24
Vega: 0
Theta: -0.31
Gamma: 0.02541
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 256.35 | 1.65 | -2.25 (-57.69%) | 36.08 | 758 | 6 | 613 | |||||||||
| 19 May | 260.70 | 4 | 1.75 (77.78%) | 36.67 | 773 | -26 | 609 | |||||||||
| 18 May | 254.10 | 2.55 | -0.9 (-26.09%) | 39.98 | 824 | 83 | 635 | |||||||||
| 15 May | 255.40 | 3.35 | -1.35 (-28.72%) | 38.47 | 520 | 49 | 553 | |||||||||
| 14 May | 256.70 | 4.5 | 0.15 (3.45%) | 40.77 | 475 | 83 | 509 | |||||||||
| 13 May | 253.00 | 4.25 | -1.15 (-21.30%) | 0 | 623 | 7 | 426 | |||||||||
| 12 May | 255.85 | 5.6 | -3.25 (-36.72%) | 0 | 997 | 120 | 417 | |||||||||
| 11 May | 263.70 | 8.9 | -14.05 (-61.22%) | 42.22 | 999 | 267 | 296 | |||||||||
| 8 May | 280.50 | 23 | 2.9 (14.43%) | 50.77 | 24 | 1 | 30 | |||||||||
| 7 May | 279.50 | 20.2 | -1.65 (-7.55%) | 42.68 | 12 | 2 | 24 | |||||||||
| 6 May | 279.85 | 21.85 | 1.75 (8.71%) | 47.36 | 2 | 1 | 23 | |||||||||
| 5 May | 273.70 | 20.25 | 0.15 (0.75%) | 41.48 | 0 | 0 | 22 | |||||||||
| 4 May | 278.80 | 20.25 | 3.65 (21.99%) | 41.48 | 19 | 0 | 20 | |||||||||
| 30 Apr | 270.30 | 17.5 | 0 (0.00%) | 45.71 | 29 | 20 | 20 | |||||||||
| 29 Apr | 275.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 282.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 286.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 287.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 293.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 294.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 283.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 279.15 | 0 | 0 | - | 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 | 0 | 0 | |||||||||
| 10 Apr | 275.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 271.90 | 17.5 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 277.65 | 17.5 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 269.30 | 17.5 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 271.80 | 17.5 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 275.35 | 17.5 | 0 (0.00%) | 0.61 | 0 | 0 | 0 | |||||||||
| 1 Apr | 265.30 | 17.5 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
For Swiggy Limited - strike price 265 expiring on 26MAY2026
Delta for 265 CE is 0.24
Historical price for 265 CE is as follows
On 20 May SWIGGY was trading at 256.35. The strike last trading price was 1.65, which was -2.25 lower than the previous day. The implied volatity was 36.08, the open interest changed by 6 which increased total open position to 613
On 19 May SWIGGY was trading at 260.70. The strike last trading price was 4, which was 1.75 higher than the previous day. The implied volatity was 36.67, the open interest changed by -26 which decreased total open position to 609
On 18 May SWIGGY was trading at 254.10. The strike last trading price was 2.55, which was -0.9 lower than the previous day. The implied volatity was 39.98, the open interest changed by 83 which increased total open position to 635
On 15 May SWIGGY was trading at 255.40. The strike last trading price was 3.35, which was -1.35 lower than the previous day. The implied volatity was 38.47, the open interest changed by 49 which increased total open position to 553
On 14 May SWIGGY was trading at 256.70. The strike last trading price was 4.5, which was 0.15 higher than the previous day. The implied volatity was 40.77, the open interest changed by 83 which increased total open position to 509
On 13 May SWIGGY was trading at 253.00. The strike last trading price was 4.25, which was -1.15 lower than the previous day. The implied volatity was 0, the open interest changed by 7 which increased total open position to 426
On 12 May SWIGGY was trading at 255.85. The strike last trading price was 5.6, which was -3.25 lower than the previous day. The implied volatity was 0, the open interest changed by 120 which increased total open position to 417
On 11 May SWIGGY was trading at 263.70. The strike last trading price was 8.9, which was -14.05 lower than the previous day. The implied volatity was 42.22, the open interest changed by 267 which increased total open position to 296
On 8 May SWIGGY was trading at 280.50. The strike last trading price was 23, which was 2.9 higher than the previous day. The implied volatity was 50.77, the open interest changed by 1 which increased total open position to 30
On 7 May SWIGGY was trading at 279.50. The strike last trading price was 20.2, which was -1.65 lower than the previous day. The implied volatity was 42.68, the open interest changed by 2 which increased total open position to 24
On 6 May SWIGGY was trading at 279.85. The strike last trading price was 21.85, which was 1.75 higher than the previous day. The implied volatity was 47.36, the open interest changed by 1 which increased total open position to 23
On 5 May SWIGGY was trading at 273.70. The strike last trading price was 20.25, which was 0.15 higher than the previous day. The implied volatity was 41.48, the open interest changed by 0 which decreased total open position to 22
On 4 May SWIGGY was trading at 278.80. The strike last trading price was 20.25, which was 3.65 higher than the previous day. The implied volatity was 41.48, the open interest changed by 0 which decreased total open position to 20
On 30 Apr SWIGGY was trading at 270.30. The strike last trading price was 17.5, which was 0 lower than the previous day. The implied volatity was 45.71, the open interest changed by 20 which increased total open position to 20
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 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 Apr SWIGGY was trading at 286.20. 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 24 Apr SWIGGY was trading at 287.10. 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 23 Apr SWIGGY was trading at 293.05. 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 Apr SWIGGY was trading at 294.70. 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 21 Apr SWIGGY was trading at 283.80. 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 Apr SWIGGY was trading at 279.15. 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 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 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 10 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 9 Apr SWIGGY was trading at 271.90. The strike last trading price was 17.5, 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 17.5, 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 17.5, 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 17.5, 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 17.5, which was 0 lower than the previous day. The implied volatity was 0.61, the open interest changed by 0 which decreased total open position to 0
On 1 Apr SWIGGY was trading at 265.30. The strike last trading price was 17.5, 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 0
| SWIGGY 26-May-2026 (5d) 265 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 0
Theta: -0.17
Gamma: 0.02723
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 256.35 | 10.1 | 2.65 (35.57%) | 28.9 | 54 | 3 | 289 |
| 19 May | 260.70 | 7.25 | -4.65 (-39.08%) | 34.26 | 154 | -7 | 289 |
| 18 May | 254.10 | 11.7 | 1.9 (19.39%) | 33.46 | 124 | 8 | 298 |
| 15 May | 255.40 | 9.8 | -1.8 (-15.52%) | 34.7 | 61 | 18 | 291 |
| 14 May | 256.70 | 11.55 | -3.4 (-22.74%) | 36.43 | 80 | -2 | 276 |
| 13 May | 253.00 | 14.85 | 1.1 (8.00%) | 0 | 65 | -14 | 276 |
| 12 May | 255.85 | 13.3 | 2.75 (26.07%) | 0 | 674 | -12 | 287 |
| 11 May | 263.70 | 10.25 | 4.85 (89.81%) | 46.45 | 1,831 | 93 | 302 |
| 8 May | 280.50 | 5 | -1 (-16.67%) | 49.4 | 248 | 65 | 196 |
| 7 May | 279.50 | 5.95 | 0.85 (16.67%) | 49.02 | 31 | 1 | 131 |
| 6 May | 279.85 | 5.1 | -2.75 (-35.03%) | 44.46 | 115 | 26 | 130 |
| 5 May | 273.70 | 7.7 | 0.5 (6.94%) | 46.72 | 111 | -62 | 101 |
| 4 May | 278.80 | 7.15 | -3.3 (-31.58%) | 49.51 | 127 | 86 | 157 |
| 30 Apr | 270.30 | 10 | 0.35 (3.63%) | 46.53 | 222 | 75 | 146 |
| 29 Apr | 275.00 | 9.5 | 0.65 (7.34%) | 48.31 | 133 | 29 | 71 |
| 28 Apr | 282.30 | 8.85 | 1.1 (14.19%) | 51.85 | 19 | 12 | 41 |
| 27 Apr | 286.20 | 7.85 | -11.65 (-59.74%) | 53.19 | 32 | 21 | 21 |
| 24 Apr | 287.10 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 293.05 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 294.70 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 283.80 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 279.15 | 0 | 0 | - | 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 | 0 | 0 |
| 10 Apr | 275.00 | 0 | 0 (0.00%) | 4.26 | 0 | 0 | 0 |
| 9 Apr | 271.90 | 19.5 | 0 (0.00%) | 4.84 | 0 | 0 | 0 |
| 8 Apr | 277.65 | 19.5 | 0 (0.00%) | 5.43 | 0 | 0 | 0 |
| 7 Apr | 269.30 | 19.5 | 0 (0.00%) | 2.53 | 0 | 0 | 0 |
| 6 Apr | 271.80 | 19.5 | 0 (0.00%) | 3.72 | 0 | 0 | 0 |
| 2 Apr | 275.35 | 19.5 | 0 (0.00%) | 2.75 | 0 | 0 | 0 |
| 1 Apr | 265.30 | 19.5 | 0 (0.00%) | 1.91 | 0 | 0 | 0 |
For Swiggy Limited - strike price 265 expiring on 26MAY2026
Delta for 265 PE is -0.82
Historical price for 265 PE is as follows
On 20 May SWIGGY was trading at 256.35. The strike last trading price was 10.1, which was 2.65 higher than the previous day. The implied volatity was 28.9, the open interest changed by 3 which increased total open position to 289
On 19 May SWIGGY was trading at 260.70. The strike last trading price was 7.25, which was -4.65 lower than the previous day. The implied volatity was 34.26, the open interest changed by -7 which decreased total open position to 289
On 18 May SWIGGY was trading at 254.10. The strike last trading price was 11.7, which was 1.9 higher than the previous day. The implied volatity was 33.46, the open interest changed by 8 which increased total open position to 298
On 15 May SWIGGY was trading at 255.40. The strike last trading price was 9.8, which was -1.8 lower than the previous day. The implied volatity was 34.7, the open interest changed by 18 which increased total open position to 291
On 14 May SWIGGY was trading at 256.70. The strike last trading price was 11.55, which was -3.4 lower than the previous day. The implied volatity was 36.43, the open interest changed by -2 which decreased total open position to 276
On 13 May SWIGGY was trading at 253.00. The strike last trading price was 14.85, which was 1.1 higher than the previous day. The implied volatity was 0, the open interest changed by -14 which decreased total open position to 276
On 12 May SWIGGY was trading at 255.85. The strike last trading price was 13.3, which was 2.75 higher than the previous day. The implied volatity was 0, the open interest changed by -12 which decreased total open position to 287
On 11 May SWIGGY was trading at 263.70. The strike last trading price was 10.25, which was 4.85 higher than the previous day. The implied volatity was 46.45, the open interest changed by 93 which increased total open position to 302
On 8 May SWIGGY was trading at 280.50. The strike last trading price was 5, which was -1 lower than the previous day. The implied volatity was 49.4, the open interest changed by 65 which increased total open position to 196
On 7 May SWIGGY was trading at 279.50. The strike last trading price was 5.95, which was 0.85 higher than the previous day. The implied volatity was 49.02, the open interest changed by 1 which increased total open position to 131
On 6 May SWIGGY was trading at 279.85. The strike last trading price was 5.1, which was -2.75 lower than the previous day. The implied volatity was 44.46, the open interest changed by 26 which increased total open position to 130
On 5 May SWIGGY was trading at 273.70. The strike last trading price was 7.7, which was 0.5 higher than the previous day. The implied volatity was 46.72, the open interest changed by -62 which decreased total open position to 101
On 4 May SWIGGY was trading at 278.80. The strike last trading price was 7.15, which was -3.3 lower than the previous day. The implied volatity was 49.51, the open interest changed by 86 which increased total open position to 157
On 30 Apr SWIGGY was trading at 270.30. The strike last trading price was 10, which was 0.35 higher than the previous day. The implied volatity was 46.53, the open interest changed by 75 which increased total open position to 146
On 29 Apr SWIGGY was trading at 275.00. The strike last trading price was 9.5, which was 0.65 higher than the previous day. The implied volatity was 48.31, the open interest changed by 29 which increased total open position to 71
On 28 Apr SWIGGY was trading at 282.30. The strike last trading price was 8.85, which was 1.1 higher than the previous day. The implied volatity was 51.85, the open interest changed by 12 which increased total open position to 41
On 27 Apr SWIGGY was trading at 286.20. The strike last trading price was 7.85, which was -11.65 lower than the previous day. The implied volatity was 53.19, the open interest changed by 21 which increased total open position to 21
On 24 Apr SWIGGY was trading at 287.10. 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 23 Apr SWIGGY was trading at 293.05. 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 Apr SWIGGY was trading at 294.70. 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 21 Apr SWIGGY was trading at 283.80. 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 Apr SWIGGY was trading at 279.15. 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 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 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 10 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 4.26, 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 19.5, which was 0 lower than the previous day. The implied volatity was 4.84, 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 19.5, which was 0 lower than the previous day. The implied volatity was 5.43, 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 19.5, which was 0 lower than the previous day. The implied volatity was 2.53, 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 19.5, which was 0 lower than the previous day. The implied volatity was 3.72, 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 19.5, which was 0 lower than the previous day. The implied volatity was 2.75, the open interest changed by 0 which decreased total open position to 0
On 1 Apr SWIGGY was trading at 265.30. The strike last trading price was 19.5, which was 0 lower than the previous day. The implied volatity was 1.91, the open interest changed by 0 which decreased total open position to 0
