Historical option data for SWIGGY
12 Jun 2026 04:10 PM IST
| SWIGGY 30-Jun-2026 (16d) 255 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 0
Theta: -0.23
Gamma: 0.01949
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 249.90 | 6.5 | 3 (85.71%) | 36.11 | 812 | 6 | 485 | |||||||||
| 11 Jun | 240.20 | 3.7 | -0.8 (-17.78%) | 38.35 | 324 | -28 | 479 | |||||||||
| 10 Jun | 242.30 | 4.35 | -3.15 (-42.00%) | 39.86 | 744 | 43 | 507 | |||||||||
| 9 Jun | 249.95 | 7.65 | 3.65 (91.25%) | 39.49 | 916 | -107 | 465 | |||||||||
| 8 Jun | 241.20 | 4.25 | -4.2 (-49.70%) | 38.92 | 986 | 22 | 571 | |||||||||
| 5 Jun | 250.60 | 8.7 | -1.9 (-17.92%) | 38.23 | 1,379 | 89 | 549 | |||||||||
| 4 Jun | 253.65 | 10.65 | 0.55 (5.45%) | 40.56 | 1,250 | 120 | 462 | |||||||||
| 3 Jun | 251.90 | 9.9 | -1.1 (-10.00%) | 40.63 | 641 | -37 | 342 | |||||||||
| 2 Jun | 254.15 | 11.45 | 2.45 (27.22%) | 39.5 | 988 | 43 | 378 | |||||||||
| 1 Jun | 249.75 | 8.45 | -5.55 (-39.64%) | 37.29 | 643 | 94 | 335 | |||||||||
| 29 May | 257.90 | 13.6 | -9.4 (-40.87%) | 38.35 | 136 | 39 | 241 | |||||||||
| 27 May | 270.65 | 23.45 | 10.9 (86.85%) | 38.13 | 337 | -65 | 203 | |||||||||
| 26 May | 253.90 | 13 | 2.25 (20.93%) | 39.02 | 417 | 21 | 268 | |||||||||
| 25 May | 250.05 | 10.5 | -0.5 (-4.55%) | 39.03 | 353 | 105 | 245 | |||||||||
| 22 May | 249.95 | 11.45 | -0.55 (-4.58%) | 39.91 | 66 | 18 | 112 | |||||||||
| 21 May | 250.75 | 12 | -2 (-14.29%) | 40.21 | 132 | 82 | 93 | |||||||||
| 20 May | 256.35 | 13.95 | -2.05 (-12.81%) | 38.05 | 11 | 8 | 10 | |||||||||
| 19 May | 260.70 | 16 | -3 (-15.79%) | 43.2 | 1 | 1 | 2 | |||||||||
| 18 May | 254.10 | 18.55 | -0.45 (-2.37%) | - | 0 | 0 | 1 | |||||||||
| 15 May | 255.40 | 18.55 | -19.8 (-51.63%) | 48.31 | 1 | 0 | 0 | |||||||||
| 14 May | 256.70 | 0 | -38.35 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 253.00 | 0 | -38.35 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 255.85 | 0 | -38.35 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 263.70 | 0 | -38.35 (-100.00%) | 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 | |||||||||
| 4 May | 278.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 270.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 275.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Swiggy Limited - strike price 255 expiring on 30JUN2026
Delta for 255 CE is 0.45
Historical price for 255 CE is as follows
On 12 Jun SWIGGY was trading at 249.90. The strike last trading price was 6.5, which was 3 higher than the previous day. The implied volatity was 36.11, the open interest changed by 6 which increased total open position to 485
On 11 Jun SWIGGY was trading at 240.20. The strike last trading price was 3.7, which was -0.8 lower than the previous day. The implied volatity was 38.35, the open interest changed by -28 which decreased total open position to 479
On 10 Jun SWIGGY was trading at 242.30. The strike last trading price was 4.35, which was -3.15 lower than the previous day. The implied volatity was 39.86, the open interest changed by 43 which increased total open position to 507
On 9 Jun SWIGGY was trading at 249.95. The strike last trading price was 7.65, which was 3.65 higher than the previous day. The implied volatity was 39.49, the open interest changed by -107 which decreased total open position to 465
On 8 Jun SWIGGY was trading at 241.20. The strike last trading price was 4.25, which was -4.2 lower than the previous day. The implied volatity was 38.92, the open interest changed by 22 which increased total open position to 571
On 5 Jun SWIGGY was trading at 250.60. The strike last trading price was 8.7, which was -1.9 lower than the previous day. The implied volatity was 38.23, the open interest changed by 89 which increased total open position to 549
On 4 Jun SWIGGY was trading at 253.65. The strike last trading price was 10.65, which was 0.55 higher than the previous day. The implied volatity was 40.56, the open interest changed by 120 which increased total open position to 462
On 3 Jun SWIGGY was trading at 251.90. The strike last trading price was 9.9, which was -1.1 lower than the previous day. The implied volatity was 40.63, the open interest changed by -37 which decreased total open position to 342
On 2 Jun SWIGGY was trading at 254.15. The strike last trading price was 11.45, which was 2.45 higher than the previous day. The implied volatity was 39.5, the open interest changed by 43 which increased total open position to 378
On 1 Jun SWIGGY was trading at 249.75. The strike last trading price was 8.45, which was -5.55 lower than the previous day. The implied volatity was 37.29, the open interest changed by 94 which increased total open position to 335
On 29 May SWIGGY was trading at 257.90. The strike last trading price was 13.6, which was -9.4 lower than the previous day. The implied volatity was 38.35, the open interest changed by 39 which increased total open position to 241
On 27 May SWIGGY was trading at 270.65. The strike last trading price was 23.45, which was 10.9 higher than the previous day. The implied volatity was 38.13, the open interest changed by -65 which decreased total open position to 203
On 26 May SWIGGY was trading at 253.90. The strike last trading price was 13, which was 2.25 higher than the previous day. The implied volatity was 39.02, the open interest changed by 21 which increased total open position to 268
On 25 May SWIGGY was trading at 250.05. The strike last trading price was 10.5, which was -0.5 lower than the previous day. The implied volatity was 39.03, the open interest changed by 105 which increased total open position to 245
On 22 May SWIGGY was trading at 249.95. The strike last trading price was 11.45, which was -0.55 lower than the previous day. The implied volatity was 39.91, the open interest changed by 18 which increased total open position to 112
On 21 May SWIGGY was trading at 250.75. The strike last trading price was 12, which was -2 lower than the previous day. The implied volatity was 40.21, the open interest changed by 82 which increased total open position to 93
On 20 May SWIGGY was trading at 256.35. The strike last trading price was 13.95, which was -2.05 lower than the previous day. The implied volatity was 38.05, the open interest changed by 8 which increased total open position to 10
On 19 May SWIGGY was trading at 260.70. The strike last trading price was 16, which was -3 lower than the previous day. The implied volatity was 43.2, the open interest changed by 1 which increased total open position to 2
On 18 May SWIGGY was trading at 254.10. The strike last trading price was 18.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May SWIGGY was trading at 255.40. The strike last trading price was 18.55, which was -19.8 lower than the previous day. The implied volatity was 48.31, 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 -38.35 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 -38.35 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 SWIGGY was trading at 255.85. The strike last trading price was 0, which was -38.35 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 SWIGGY was trading at 263.70. The strike last trading price was 0, which was -38.35 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 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 4 May SWIGGY was trading at 278.80. 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 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
| SWIGGY 30-Jun-2026 (16d) 255 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 0
Theta: -0.18
Gamma: 0.02123
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 249.90 | 9.5 | -7.5 (-44.12%) | 33.02 | 37 | 3 | 348 |
| 11 Jun | 240.20 | 16.45 | 0.6 (3.79%) | 36.71 | 33 | -9 | 345 |
| 10 Jun | 242.30 | 16.05 | 5.3 (49.30%) | 35.54 | 153 | -40 | 356 |
| 9 Jun | 249.95 | 10.65 | -6.4 (-37.54%) | 35.24 | 259 | 119 | 396 |
| 8 Jun | 241.20 | 17.9 | 7.3 (68.87%) | 39.91 | 123 | 1 | 277 |
| 5 Jun | 250.60 | 10.3 | 0.3 (3.00%) | 33.11 | 363 | -27 | 276 |
| 4 Jun | 253.65 | 9.55 | -1.2 (-11.16%) | 33.77 | 219 | 88 | 304 |
| 3 Jun | 251.90 | 10.75 | 1.5 (16.22%) | 33.96 | 93 | 20 | 222 |
| 2 Jun | 254.15 | 9.25 | -3.15 (-25.40%) | 33.78 | 96 | 0 | 202 |
| 1 Jun | 249.75 | 12.75 | 4.05 (46.55%) | 36.12 | 298 | 6 | 202 |
| 29 May | 257.90 | 8.4 | 3.75 (80.65%) | 33.49 | 681 | -45 | 200 |
| 27 May | 270.65 | 4.65 | -6.45 (-58.11%) | 35.08 | 524 | 96 | 244 |
| 26 May | 253.90 | 10.6 | -2.7 (-20.30%) | 35.7 | 129 | 44 | 147 |
| 25 May | 250.05 | 13.3 | -0.75 (-5.34%) | 36.01 | 147 | 60 | 97 |
| 22 May | 249.95 | 14.25 | -0.3 (-2.06%) | 37.56 | 25 | 13 | 38 |
| 21 May | 250.75 | 14.8 | 1.8 (13.85%) | 40.2 | 42 | 22 | 25 |
| 20 May | 256.35 | 13 | 4.4 (51.16%) | 41.52 | 12 | 2 | 3 |
| 19 May | 260.70 | 8.6 | 8.6 | - | 1 | 0 | 1 |
| 18 May | 254.10 | 8.6 | 8.6 (0.00%) | - | 1 | 0 | 1 |
| 15 May | 255.40 | 8.6 | 0 (0.00%) | - | 0 | 0 | 1 |
| 14 May | 256.70 | 8.6 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 13 May | 253.00 | 8.6 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 12 May | 255.85 | 8.6 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 11 May | 263.70 | 8.6 | 0.1 (1.18%) | 34.86 | 1 | 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 |
| 4 May | 278.80 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 270.30 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 275.00 | 0 | 0 | - | 0 | 0 | 0 |
For Swiggy Limited - strike price 255 expiring on 30JUN2026
Delta for 255 PE is -0.57
Historical price for 255 PE is as follows
On 12 Jun SWIGGY was trading at 249.90. The strike last trading price was 9.5, which was -7.5 lower than the previous day. The implied volatity was 33.02, the open interest changed by 3 which increased total open position to 348
On 11 Jun SWIGGY was trading at 240.20. The strike last trading price was 16.45, which was 0.6 higher than the previous day. The implied volatity was 36.71, the open interest changed by -9 which decreased total open position to 345
On 10 Jun SWIGGY was trading at 242.30. The strike last trading price was 16.05, which was 5.3 higher than the previous day. The implied volatity was 35.54, the open interest changed by -40 which decreased total open position to 356
On 9 Jun SWIGGY was trading at 249.95. The strike last trading price was 10.65, which was -6.4 lower than the previous day. The implied volatity was 35.24, the open interest changed by 119 which increased total open position to 396
On 8 Jun SWIGGY was trading at 241.20. The strike last trading price was 17.9, which was 7.3 higher than the previous day. The implied volatity was 39.91, the open interest changed by 1 which increased total open position to 277
On 5 Jun SWIGGY was trading at 250.60. The strike last trading price was 10.3, which was 0.3 higher than the previous day. The implied volatity was 33.11, the open interest changed by -27 which decreased total open position to 276
On 4 Jun SWIGGY was trading at 253.65. The strike last trading price was 9.55, which was -1.2 lower than the previous day. The implied volatity was 33.77, the open interest changed by 88 which increased total open position to 304
On 3 Jun SWIGGY was trading at 251.90. The strike last trading price was 10.75, which was 1.5 higher than the previous day. The implied volatity was 33.96, the open interest changed by 20 which increased total open position to 222
On 2 Jun SWIGGY was trading at 254.15. The strike last trading price was 9.25, which was -3.15 lower than the previous day. The implied volatity was 33.78, the open interest changed by 0 which decreased total open position to 202
On 1 Jun SWIGGY was trading at 249.75. The strike last trading price was 12.75, which was 4.05 higher than the previous day. The implied volatity was 36.12, the open interest changed by 6 which increased total open position to 202
On 29 May SWIGGY was trading at 257.90. The strike last trading price was 8.4, which was 3.75 higher than the previous day. The implied volatity was 33.49, the open interest changed by -45 which decreased total open position to 200
On 27 May SWIGGY was trading at 270.65. The strike last trading price was 4.65, which was -6.45 lower than the previous day. The implied volatity was 35.08, the open interest changed by 96 which increased total open position to 244
On 26 May SWIGGY was trading at 253.90. The strike last trading price was 10.6, which was -2.7 lower than the previous day. The implied volatity was 35.7, the open interest changed by 44 which increased total open position to 147
On 25 May SWIGGY was trading at 250.05. The strike last trading price was 13.3, which was -0.75 lower than the previous day. The implied volatity was 36.01, the open interest changed by 60 which increased total open position to 97
On 22 May SWIGGY was trading at 249.95. The strike last trading price was 14.25, which was -0.3 lower than the previous day. The implied volatity was 37.56, the open interest changed by 13 which increased total open position to 38
On 21 May SWIGGY was trading at 250.75. The strike last trading price was 14.8, which was 1.8 higher than the previous day. The implied volatity was 40.2, the open interest changed by 22 which increased total open position to 25
On 20 May SWIGGY was trading at 256.35. The strike last trading price was 13, which was 4.4 higher than the previous day. The implied volatity was 41.52, the open interest changed by 2 which increased total open position to 3
On 19 May SWIGGY was trading at 260.70. The strike last trading price was 8.6, which was 8.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 May SWIGGY was trading at 254.10. The strike last trading price was 8.6, which was 8.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May SWIGGY was trading at 255.40. The strike last trading price was 8.6, 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 14 May SWIGGY was trading at 256.70. The strike last trading price was 8.6, 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 13 May SWIGGY was trading at 253.00. The strike last trading price was 8.6, 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 12 May SWIGGY was trading at 255.85. The strike last trading price was 8.6, 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 11 May SWIGGY was trading at 263.70. The strike last trading price was 8.6, which was 0.1 higher than the previous day. The implied volatity was 34.86, 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 4 May SWIGGY was trading at 278.80. 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 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
