SWIGGY
Swiggy Limited
Historical option data for SWIGGY
01 Apr 2026 01:44 PM IST
| SWIGGY 28-Apr-2026 (27d) 270 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.5
Vega: 0.29
Theta: -0.27
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Apr | 265.70 | 11.75 | 0 | 44.41 | 1,289 | 317 | 518 | |||||||||
| 30 Mar | 260.05 | 12.55 | -1.15 | 49.81 | 251 | 55 | 214 | |||||||||
| 27 Mar | 268.55 | 14 | -4.75 | 43.8 | 224 | 97 | 102 | |||||||||
| 25 Mar | 276.65 | 18.75 | -36.25 | 41.65 | 6 | 4 | 4 | |||||||||
| 24 Mar | 275.75 | 55 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 272.55 | 55 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 282.80 | 55 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 283.25 | 55 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 298.75 | 55 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 292.85 | 55 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 284.60 | 55 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 282.15 | 55 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 280.90 | 55 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 284.60 | 55 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 294.65 | 55 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 301.25 | 55 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 301.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 298.40 | 55 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 297.75 | 55 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 289.00 | 55 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 301.75 | 55 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Feb | 314.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 309.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Swiggy Limited - strike price 270 expiring on 28APR2026
Delta for 270 CE is 0.5
Historical price for 270 CE is as follows
On 1 Apr SWIGGY was trading at 265.70. The strike last trading price was 11.75, which was 0 lower than the previous day. The implied volatity was 44.41, the open interest changed by 317 which increased total open position to 518
On 30 Mar SWIGGY was trading at 260.05. The strike last trading price was 12.55, which was -1.15 lower than the previous day. The implied volatity was 49.81, the open interest changed by 55 which increased total open position to 214
On 27 Mar SWIGGY was trading at 268.55. The strike last trading price was 14, which was -4.75 lower than the previous day. The implied volatity was 43.8, the open interest changed by 97 which increased total open position to 102
On 25 Mar SWIGGY was trading at 276.65. The strike last trading price was 18.75, which was -36.25 lower than the previous day. The implied volatity was 41.65, the open interest changed by 4 which increased total open position to 4
On 24 Mar SWIGGY was trading at 275.75. The strike last trading price was 55, 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 Mar SWIGGY was trading at 272.55. The strike last trading price was 55, 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 Mar SWIGGY was trading at 282.80. The strike last trading price was 55, 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 Mar SWIGGY was trading at 283.25. The strike last trading price was 55, 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 Mar SWIGGY was trading at 298.75. The strike last trading price was 55, 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 Mar SWIGGY was trading at 292.85. The strike last trading price was 55, 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 Mar SWIGGY was trading at 284.60. The strike last trading price was 55, 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 Mar SWIGGY was trading at 282.15. The strike last trading price was 55, 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 Mar SWIGGY was trading at 280.90. The strike last trading price was 55, 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 Mar SWIGGY was trading at 284.60. The strike last trading price was 55, 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 Mar SWIGGY was trading at 294.65. The strike last trading price was 55, 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 Mar SWIGGY was trading at 301.25. The strike last trading price was 55, 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 Mar SWIGGY was trading at 301.50. 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 5 Mar SWIGGY was trading at 298.40. The strike last trading price was 55, 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 Mar SWIGGY was trading at 297.75. The strike last trading price was 55, 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 Mar SWIGGY was trading at 289.00. The strike last trading price was 55, 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 Feb SWIGGY was trading at 301.75. The strike last trading price was 55, 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 Feb SWIGGY was trading at 314.35. 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 30 Jan SWIGGY was trading at 309.75. 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
| SWIGGY 28-Apr-2026 (27d) 270 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.5
Vega: 0.29
Theta: -0.2
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Apr | 265.70 | 14.2 | -5.65 | 45.52 | 870 | 416 | 577 |
| 30 Mar | 260.05 | 17.85 | 1.25 | 51.29 | 257 | 14 | 165 |
| 27 Mar | 268.55 | 16.75 | 2.4 | 53.49 | 557 | 106 | 149 |
| 25 Mar | 276.65 | 14.2 | -1.1 | 55.48 | 134 | 28 | 44 |
| 24 Mar | 275.75 | 15.3 | 6.7 | 58.67 | 25 | 15 | 15 |
| 23 Mar | 272.55 | 8.6 | 0 | 2.08 | 0 | 0 | 0 |
| 20 Mar | 282.80 | 8.6 | 0 | 4.56 | 0 | 0 | 0 |
| 19 Mar | 283.25 | 8.6 | 0 | 5.75 | 0 | 0 | 0 |
| 18 Mar | 298.75 | 8.6 | 0 | 9.18 | 0 | 0 | 0 |
| 17 Mar | 292.85 | 8.6 | 0 | 8 | 0 | 0 | 0 |
| 16 Mar | 284.60 | 8.6 | 0 | 5.05 | 0 | 0 | 0 |
| 13 Mar | 282.15 | 8.6 | 0 | 4.7 | 0 | 0 | 0 |
| 12 Mar | 280.90 | 8.6 | 0 | 4.75 | 0 | 0 | 0 |
| 11 Mar | 284.60 | 8.6 | 0 | 5.15 | 0 | 0 | 0 |
| 10 Mar | 294.65 | 8.6 | 0 | 7.87 | 0 | 0 | 0 |
| 9 Mar | 301.25 | 8.6 | 0 | 9.55 | 0 | 0 | 0 |
| 6 Mar | 301.50 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 298.40 | 8.6 | 0 | 7.27 | 0 | 0 | 0 |
| 4 Mar | 297.75 | 8.6 | 0 | 8.02 | 0 | 0 | 0 |
| 2 Mar | 289.00 | 8.6 | 0 | 6.4 | 0 | 0 | 0 |
| 27 Feb | 301.75 | 8.6 | 0 | 8.44 | 0 | 0 | 0 |
| 1 Feb | 314.35 | - | - | - | 0 | 0 | 0 |
| 30 Jan | 309.75 | 0 | 0 | 9.07 | 0 | 0 | 0 |
For Swiggy Limited - strike price 270 expiring on 28APR2026
Delta for 270 PE is -0.5
Historical price for 270 PE is as follows
On 1 Apr SWIGGY was trading at 265.70. The strike last trading price was 14.2, which was -5.65 lower than the previous day. The implied volatity was 45.52, the open interest changed by 416 which increased total open position to 577
On 30 Mar SWIGGY was trading at 260.05. The strike last trading price was 17.85, which was 1.25 higher than the previous day. The implied volatity was 51.29, the open interest changed by 14 which increased total open position to 165
On 27 Mar SWIGGY was trading at 268.55. The strike last trading price was 16.75, which was 2.4 higher than the previous day. The implied volatity was 53.49, the open interest changed by 106 which increased total open position to 149
On 25 Mar SWIGGY was trading at 276.65. The strike last trading price was 14.2, which was -1.1 lower than the previous day. The implied volatity was 55.48, the open interest changed by 28 which increased total open position to 44
On 24 Mar SWIGGY was trading at 275.75. The strike last trading price was 15.3, which was 6.7 higher than the previous day. The implied volatity was 58.67, the open interest changed by 15 which increased total open position to 15
On 23 Mar SWIGGY was trading at 272.55. The strike last trading price was 8.6, which was 0 lower than the previous day. The implied volatity was 2.08, the open interest changed by 0 which decreased total open position to 0
On 20 Mar SWIGGY was trading at 282.80. The strike last trading price was 8.6, which was 0 lower than the previous day. The implied volatity was 4.56, the open interest changed by 0 which decreased total open position to 0
On 19 Mar SWIGGY was trading at 283.25. The strike last trading price was 8.6, which was 0 lower than the previous day. The implied volatity was 5.75, the open interest changed by 0 which decreased total open position to 0
On 18 Mar SWIGGY was trading at 298.75. The strike last trading price was 8.6, which was 0 lower than the previous day. The implied volatity was 9.18, the open interest changed by 0 which decreased total open position to 0
On 17 Mar SWIGGY was trading at 292.85. The strike last trading price was 8.6, which was 0 lower than the previous day. The implied volatity was 8, the open interest changed by 0 which decreased total open position to 0
On 16 Mar SWIGGY was trading at 284.60. The strike last trading price was 8.6, which was 0 lower than the previous day. The implied volatity was 5.05, the open interest changed by 0 which decreased total open position to 0
On 13 Mar SWIGGY was trading at 282.15. The strike last trading price was 8.6, which was 0 lower than the previous day. The implied volatity was 4.7, the open interest changed by 0 which decreased total open position to 0
On 12 Mar SWIGGY was trading at 280.90. The strike last trading price was 8.6, which was 0 lower than the previous day. The implied volatity was 4.75, the open interest changed by 0 which decreased total open position to 0
On 11 Mar SWIGGY was trading at 284.60. The strike last trading price was 8.6, which was 0 lower than the previous day. The implied volatity was 5.15, the open interest changed by 0 which decreased total open position to 0
On 10 Mar SWIGGY was trading at 294.65. The strike last trading price was 8.6, which was 0 lower than the previous day. The implied volatity was 7.87, the open interest changed by 0 which decreased total open position to 0
On 9 Mar SWIGGY was trading at 301.25. The strike last trading price was 8.6, which was 0 lower than the previous day. The implied volatity was 9.55, the open interest changed by 0 which decreased total open position to 0
On 6 Mar SWIGGY was trading at 301.50. 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 5 Mar SWIGGY was trading at 298.40. The strike last trading price was 8.6, which was 0 lower than the previous day. The implied volatity was 7.27, the open interest changed by 0 which decreased total open position to 0
On 4 Mar SWIGGY was trading at 297.75. The strike last trading price was 8.6, which was 0 lower than the previous day. The implied volatity was 8.02, the open interest changed by 0 which decreased total open position to 0
On 2 Mar SWIGGY was trading at 289.00. The strike last trading price was 8.6, which was 0 lower than the previous day. The implied volatity was 6.4, the open interest changed by 0 which decreased total open position to 0
On 27 Feb SWIGGY was trading at 301.75. The strike last trading price was 8.6, which was 0 lower than the previous day. The implied volatity was 8.44, the open interest changed by 0 which decreased total open position to 0
On 1 Feb SWIGGY was trading at 314.35. 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 30 Jan SWIGGY was trading at 309.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.07, the open interest changed by 0 which decreased total open position to 0
