SWIGGY
Swiggy Limited
Historical option data for SWIGGY
11 May 2026 04:10 PM IST
| SWIGGY 26-May-2026 (15d) 275 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 May | 263.70 | 5.2 | -10.8 (-67.50%) | 0 | 1,186 | 118 | 392 | |||||||||
| 8 May | 280.50 | 16.9 | 3.049999999999999 (22.02%) | 51.64 | 433 | -33 | 279 | |||||||||
| 7 May | 279.50 | 13.9 | -1.1999999999999993 (-7.95%) | 43.36 | 126 | -22 | 311 | |||||||||
| 6 May | 279.85 | 15.2 | 2.8499999999999996 (23.08%) | 45.53 | 410 | 19 | 334 | |||||||||
| 5 May | 273.70 | 12.85 | -1.3000000000000007 (-9.19%) | 47.67 | 322 | 34 | 319 | |||||||||
| 4 May | 278.80 | 14.55 | 2.950000000000001 (25.43%) | 43.94 | 474 | 102 | 284 | |||||||||
| 30 Apr | 270.30 | 12.35 | -1.950000000000001 (-13.64%) | 45.53 | 344 | 68 | 250 | |||||||||
| 29 Apr | 275.00 | 14.2 | -4.400000000000002 (-23.66%) | 46.77 | 651 | 150 | 177 | |||||||||
|
|
||||||||||||||||
| 28 Apr | 282.30 | 19.2 | -4.150000000000002 (-17.77%) | 48.81 | 6 | 1 | 27 | |||||||||
| 27 Apr | 286.20 | 23.35 | -1.2999999999999972 (-5.27%) | 47.71 | 19 | 5 | 25 | |||||||||
| 24 Apr | 287.10 | 24.65 | -1.3500000000000014 (-5.19%) | 50.15 | 28 | 13 | 17 | |||||||||
| 23 Apr | 293.05 | 26 | 12.55 (93.31%) | 40.81 | 4 | 3 | 3 | |||||||||
| 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 | 13.45 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 277.65 | 13.45 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 269.30 | 13.45 | 0 (0.00%) | 0.64 | 0 | 0 | 0 | |||||||||
| 6 Apr | 271.80 | 13.45 | 0 (0.00%) | 0.05 | 0 | 0 | 0 | |||||||||
| 2 Apr | 275.35 | 13.45 | 0 (0.00%) | 0.36 | 0 | 0 | 0 | |||||||||
| 1 Apr | 265.30 | 0 | 0 (0.00%) | 1.86 | 0 | 0 | 0 | |||||||||
For Swiggy Limited - strike price 275 expiring on 26MAY2026
Delta for 275 CE is 0
Historical price for 275 CE is as follows
On 11 May SWIGGY was trading at 263.70. The strike last trading price was 5.2, which was -10.8 lower than the previous day. The implied volatity was 0, the open interest changed by 118 which increased total open position to 392
On 8 May SWIGGY was trading at 280.50. The strike last trading price was 16.9, which was 3.049999999999999 higher than the previous day. The implied volatity was 51.64, the open interest changed by -33 which decreased total open position to 279
On 7 May SWIGGY was trading at 279.50. The strike last trading price was 13.9, which was -1.1999999999999993 lower than the previous day. The implied volatity was 43.36, the open interest changed by -22 which decreased total open position to 311
On 6 May SWIGGY was trading at 279.85. The strike last trading price was 15.2, which was 2.8499999999999996 higher than the previous day. The implied volatity was 45.53, the open interest changed by 19 which increased total open position to 334
On 5 May SWIGGY was trading at 273.70. The strike last trading price was 12.85, which was -1.3000000000000007 lower than the previous day. The implied volatity was 47.67, the open interest changed by 34 which increased total open position to 319
On 4 May SWIGGY was trading at 278.80. The strike last trading price was 14.55, which was 2.950000000000001 higher than the previous day. The implied volatity was 43.94, the open interest changed by 102 which increased total open position to 284
On 30 Apr SWIGGY was trading at 270.30. The strike last trading price was 12.35, which was -1.950000000000001 lower than the previous day. The implied volatity was 45.53, the open interest changed by 68 which increased total open position to 250
On 29 Apr SWIGGY was trading at 275.00. The strike last trading price was 14.2, which was -4.400000000000002 lower than the previous day. The implied volatity was 46.77, the open interest changed by 150 which increased total open position to 177
On 28 Apr SWIGGY was trading at 282.30. The strike last trading price was 19.2, which was -4.150000000000002 lower than the previous day. The implied volatity was 48.81, the open interest changed by 1 which increased total open position to 27
On 27 Apr SWIGGY was trading at 286.20. The strike last trading price was 23.35, which was -1.2999999999999972 lower than the previous day. The implied volatity was 47.71, the open interest changed by 5 which increased total open position to 25
On 24 Apr SWIGGY was trading at 287.10. The strike last trading price was 24.65, which was -1.3500000000000014 lower than the previous day. The implied volatity was 50.15, the open interest changed by 13 which increased total open position to 17
On 23 Apr SWIGGY was trading at 293.05. The strike last trading price was 26, which was 12.55 higher than the previous day. The implied volatity was 40.81, the open interest changed by 3 which increased total open position to 3
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 13.45, 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 13.45, 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 13.45, which was 0 lower than the previous day. The implied volatity was 0.64, 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 13.45, which was 0 lower than the previous day. The implied volatity was 0.05, 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 13.45, which was 0 lower than the previous day. The implied volatity was 0.36, 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 0, which was 0 lower than the previous day. The implied volatity was 1.86, the open interest changed by 0 which decreased total open position to 0
| SWIGGY 26-May-2026 (15d) 275 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 May | 263.70 | 17.25 | 8.2 (90.61%) | 0 | 528 | -128 | 338 |
| 8 May | 280.50 | 7.95 | -1.7999999999999998 (-18.46%) | 47.15 | 829 | 107 | 467 |
| 7 May | 279.50 | 9.8 | 1.25 (14.62%) | 48.78 | 147 | -8 | 359 |
| 6 May | 279.85 | 8.5 | -3.9499999999999993 (-31.73%) | 43.33 | 332 | 29 | 367 |
| 5 May | 273.70 | 12.2 | 1 (8.93%) | 45.77 | 225 | -8 | 338 |
| 4 May | 278.80 | 10.9 | -4.1 (-27.33%) | 48.15 | 294 | 36 | 343 |
| 30 Apr | 270.30 | 13.95 | -0.3000000000000007 (-2.11%) | 44.29 | 184 | -43 | 264 |
| 29 Apr | 275.00 | 14.1 | 0.5499999999999989 (4.06%) | 48.65 | 789 | 194 | 309 |
| 28 Apr | 282.30 | 9.5 | -1.9000000000000004 (-16.67%) | 46.65 | 130 | 68 | 116 |
| 27 Apr | 286.20 | 11.55 | -0.3999999999999986 (-3.35%) | 53.46 | 106 | 44 | 53 |
| 24 Apr | 287.10 | 12.05 | 2 (19.90%) | 52.88 | 13 | 8 | 9 |
| 23 Apr | 293.05 | 10.05 | 2.700000000000001 (36.73%) | 53.59 | 0 | 0 | 1 |
| 22 Apr | 294.70 | 10.05 | -15.349999999999998 (-60.43%) | 53.59 | 1 | 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%) | 1.29 | 0 | 0 | 0 |
| 9 Apr | 271.90 | 25.4 | 0 (0.00%) | 2.01 | 0 | 0 | 0 |
| 8 Apr | 277.65 | 25.4 | 0 (0.00%) | 2.49 | 0 | 0 | 0 |
| 7 Apr | 269.30 | 25.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 271.80 | 25.4 | 0 (0.00%) | 0.83 | 0 | 0 | 0 |
| 2 Apr | 275.35 | 25.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 265.30 | 25.4 | 0 (0.00%) | 0 | 0 | 0 | 0 |
For Swiggy Limited - strike price 275 expiring on 26MAY2026
Delta for 275 PE is 0
Historical price for 275 PE is as follows
On 11 May SWIGGY was trading at 263.70. The strike last trading price was 17.25, which was 8.2 higher than the previous day. The implied volatity was 0, the open interest changed by -128 which decreased total open position to 338
On 8 May SWIGGY was trading at 280.50. The strike last trading price was 7.95, which was -1.7999999999999998 lower than the previous day. The implied volatity was 47.15, the open interest changed by 107 which increased total open position to 467
On 7 May SWIGGY was trading at 279.50. The strike last trading price was 9.8, which was 1.25 higher than the previous day. The implied volatity was 48.78, the open interest changed by -8 which decreased total open position to 359
On 6 May SWIGGY was trading at 279.85. The strike last trading price was 8.5, which was -3.9499999999999993 lower than the previous day. The implied volatity was 43.33, the open interest changed by 29 which increased total open position to 367
On 5 May SWIGGY was trading at 273.70. The strike last trading price was 12.2, which was 1 higher than the previous day. The implied volatity was 45.77, the open interest changed by -8 which decreased total open position to 338
On 4 May SWIGGY was trading at 278.80. The strike last trading price was 10.9, which was -4.1 lower than the previous day. The implied volatity was 48.15, the open interest changed by 36 which increased total open position to 343
On 30 Apr SWIGGY was trading at 270.30. The strike last trading price was 13.95, which was -0.3000000000000007 lower than the previous day. The implied volatity was 44.29, the open interest changed by -43 which decreased total open position to 264
On 29 Apr SWIGGY was trading at 275.00. The strike last trading price was 14.1, which was 0.5499999999999989 higher than the previous day. The implied volatity was 48.65, the open interest changed by 194 which increased total open position to 309
On 28 Apr SWIGGY was trading at 282.30. The strike last trading price was 9.5, which was -1.9000000000000004 lower than the previous day. The implied volatity was 46.65, the open interest changed by 68 which increased total open position to 116
On 27 Apr SWIGGY was trading at 286.20. The strike last trading price was 11.55, which was -0.3999999999999986 lower than the previous day. The implied volatity was 53.46, the open interest changed by 44 which increased total open position to 53
On 24 Apr SWIGGY was trading at 287.10. The strike last trading price was 12.05, which was 2 higher than the previous day. The implied volatity was 52.88, the open interest changed by 8 which increased total open position to 9
On 23 Apr SWIGGY was trading at 293.05. The strike last trading price was 10.05, which was 2.700000000000001 higher than the previous day. The implied volatity was 53.59, the open interest changed by 0 which decreased total open position to 1
On 22 Apr SWIGGY was trading at 294.70. The strike last trading price was 10.05, which was -15.349999999999998 lower than the previous day. The implied volatity was 53.59, 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 1.29, 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 25.4, which was 0 lower than the previous day. The implied volatity was 2.01, 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 25.4, which was 0 lower than the previous day. The implied volatity was 2.49, 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 25.4, 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 25.4, which was 0 lower than the previous day. The implied volatity was 0.83, 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 25.4, 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 Apr SWIGGY was trading at 265.30. The strike last trading price was 25.4, 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
