SWIGGY
Swiggy Limited
Historical option data for SWIGGY
02 Apr 2026 02:23 PM IST
| SWIGGY 28-Apr-2026 (26d) 275 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.5
Vega: 0.29
Theta: -0.28
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 270.80 | 11.85 | 2.45 | 44.77 | 134 | 21 | 178 | |||||||||
| 1 Apr | 265.30 | 9.55 | -0.1 | 42.03 | 187 | 43 | 157 | |||||||||
| 30 Mar | 260.05 | 10 | -1.25 | 47.78 | 22 | 12 | 115 | |||||||||
| 27 Mar | 268.55 | 10.9 | -4.75 | 41.04 | 102 | 58 | 106 | |||||||||
| 25 Mar | 276.65 | 15.8 | 0.2 | 40.96 | 76 | 42 | 46 | |||||||||
| 24 Mar | 275.75 | 15.6 | 1.8 | 38.89 | 31 | 1 | 3 | |||||||||
| 23 Mar | 272.55 | 13.8 | -35.3 | 40.09 | 2 | 0 | 0 | |||||||||
| 20 Mar | 282.80 | 49.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 283.25 | 49.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 298.75 | 49.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 292.85 | 49.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 284.60 | 49.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 282.15 | 49.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 280.90 | 49.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 284.60 | 49.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 294.65 | 49.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 301.25 | 49.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 301.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 298.40 | 49.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 297.75 | 49.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 289.00 | 49.1 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 27 Feb | 301.75 | 49.1 | 0 | - | 0 | 0 | 0 | |||||||||
For Swiggy Limited - strike price 275 expiring on 28APR2026
Delta for 275 CE is 0.5
Historical price for 275 CE is as follows
On 2 Apr SWIGGY was trading at 270.80. The strike last trading price was 11.85, which was 2.45 higher than the previous day. The implied volatity was 44.77, the open interest changed by 21 which increased total open position to 178
On 1 Apr SWIGGY was trading at 265.30. The strike last trading price was 9.55, which was -0.1 lower than the previous day. The implied volatity was 42.03, the open interest changed by 43 which increased total open position to 157
On 30 Mar SWIGGY was trading at 260.05. The strike last trading price was 10, which was -1.25 lower than the previous day. The implied volatity was 47.78, the open interest changed by 12 which increased total open position to 115
On 27 Mar SWIGGY was trading at 268.55. The strike last trading price was 10.9, which was -4.75 lower than the previous day. The implied volatity was 41.04, the open interest changed by 58 which increased total open position to 106
On 25 Mar SWIGGY was trading at 276.65. The strike last trading price was 15.8, which was 0.2 higher than the previous day. The implied volatity was 40.96, the open interest changed by 42 which increased total open position to 46
On 24 Mar SWIGGY was trading at 275.75. The strike last trading price was 15.6, which was 1.8 higher than the previous day. The implied volatity was 38.89, the open interest changed by 1 which increased total open position to 3
On 23 Mar SWIGGY was trading at 272.55. The strike last trading price was 13.8, which was -35.3 lower than the previous day. The implied volatity was 40.09, 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 49.1, 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 49.1, 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 49.1, 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 49.1, 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 49.1, 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 49.1, 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 49.1, 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 49.1, 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 49.1, 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 49.1, 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 49.1, 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 49.1, 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 49.1, 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 49.1, 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 (26d) 275 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.5
Vega: 0.29
Theta: -0.24
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 270.80 | 16 | -1.8 | 51.2 | 23 | 16 | 81 |
| 1 Apr | 265.30 | 16.95 | -5.05 | 47 | 31 | 10 | 65 |
| 30 Mar | 260.05 | 22 | 2.3 | 55.26 | 3 | 1 | 54 |
| 27 Mar | 268.55 | 19.85 | 8.6 | 54.65 | 57 | 4 | 4 |
| 25 Mar | 276.65 | 11.25 | 4.3 | - | 0 | 0 | 0 |
| 24 Mar | 275.75 | 11.25 | 4.3 | - | 0 | 0 | 0 |
| 23 Mar | 272.55 | 11.25 | 4.3 | - | 0 | 0 | 0 |
| 20 Mar | 282.80 | 11.25 | 4.3 | - | 0 | 0 | 0 |
| 19 Mar | 283.25 | 11.25 | 4.3 | 46.02 | 4 | 0 | 0 |
| 18 Mar | 298.75 | 6.95 | 0 | 7.82 | 0 | 0 | 0 |
| 17 Mar | 292.85 | 6.95 | 0 | 6.45 | 0 | 0 | 0 |
| 16 Mar | 284.60 | 6.95 | 0 | 3.55 | 0 | 0 | 0 |
| 13 Mar | 282.15 | 6.95 | 0 | 3.19 | 0 | 0 | 0 |
| 12 Mar | 280.90 | 6.95 | 0 | 3.28 | 0 | 0 | 0 |
| 11 Mar | 284.60 | 6.95 | 0 | 3.68 | 0 | 0 | 0 |
| 10 Mar | 294.65 | 6.95 | 0 | 6.65 | 0 | 0 | 0 |
| 9 Mar | 301.25 | 6.95 | 0 | 8.25 | 0 | 0 | 0 |
| 6 Mar | 301.50 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 298.40 | 6.95 | 0 | 5.86 | 0 | 0 | 0 |
| 4 Mar | 297.75 | 6.95 | 0 | 6.29 | 0 | 0 | 0 |
| 2 Mar | 289.00 | 6.95 | 0 | 5.13 | 0 | 0 | 0 |
| 27 Feb | 301.75 | 6.95 | 0 | 7.29 | 0 | 0 | 0 |
For Swiggy Limited - strike price 275 expiring on 28APR2026
Delta for 275 PE is -0.5
Historical price for 275 PE is as follows
On 2 Apr SWIGGY was trading at 270.80. The strike last trading price was 16, which was -1.8 lower than the previous day. The implied volatity was 51.2, the open interest changed by 16 which increased total open position to 81
On 1 Apr SWIGGY was trading at 265.30. The strike last trading price was 16.95, which was -5.05 lower than the previous day. The implied volatity was 47, the open interest changed by 10 which increased total open position to 65
On 30 Mar SWIGGY was trading at 260.05. The strike last trading price was 22, which was 2.3 higher than the previous day. The implied volatity was 55.26, the open interest changed by 1 which increased total open position to 54
On 27 Mar SWIGGY was trading at 268.55. The strike last trading price was 19.85, which was 8.6 higher than the previous day. The implied volatity was 54.65, the open interest changed by 4 which increased total open position to 4
On 25 Mar SWIGGY was trading at 276.65. The strike last trading price was 11.25, which was 4.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar SWIGGY was trading at 275.75. The strike last trading price was 11.25, which was 4.3 higher 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 11.25, which was 4.3 higher 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 11.25, which was 4.3 higher 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 11.25, which was 4.3 higher than the previous day. The implied volatity was 46.02, 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 6.95, which was 0 lower than the previous day. The implied volatity was 7.82, 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 6.95, which was 0 lower than the previous day. The implied volatity was 6.45, 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 6.95, which was 0 lower than the previous day. The implied volatity was 3.55, 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 6.95, which was 0 lower than the previous day. The implied volatity was 3.19, 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 6.95, which was 0 lower than the previous day. The implied volatity was 3.28, 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 6.95, which was 0 lower than the previous day. The implied volatity was 3.68, 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 6.95, which was 0 lower than the previous day. The implied volatity was 6.65, 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 6.95, which was 0 lower than the previous day. The implied volatity was 8.25, 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 6.95, which was 0 lower than the previous day. The implied volatity was 5.86, 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 6.95, which was 0 lower than the previous day. The implied volatity was 6.29, 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 6.95, which was 0 lower than the previous day. The implied volatity was 5.13, 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 6.95, which was 0 lower than the previous day. The implied volatity was 7.29, the open interest changed by 0 which decreased total open position to 0
