SWIGGY
Swiggy Limited
Historical option data for SWIGGY
21 Apr 2026 04:10 PM IST
| SWIGGY 28-Apr-2026 (7d) 280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 0
Theta: -0.48
Gamma: 0.02152
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 Apr | 283.80 | 9.5 | 2.45 | 44.21 | 2,755 | -229 | 1,756 | |||||||||
| 20 Apr | 279.15 | 6.5 | -0.9000000000000004 | 41.1 | 3,912 | -544 | 2,014 | |||||||||
| 17 Apr | 277.45 | 7 | -3.1500000000000004 | 41.69 | 7,070 | 1,146 | 2,559 | |||||||||
| 16 Apr | 280.40 | 9.95 | 2.6499999999999995 | 45.16 | 4,530 | 430 | 1,412 | |||||||||
| 15 Apr | 272.25 | 7.35 | 1.8999999999999995 | 49.2 | 1,433 | -45 | 982 | |||||||||
| 13 Apr | 264.20 | 5.7 | -4.45 | 50.69 | 1,014 | 60 | 1,037 | |||||||||
| 10 Apr | 275.00 | 10.55 | 1.5 | 48.75 | 2,159 | 147 | 897 | |||||||||
| 9 Apr | 271.90 | 8.8 | -3.1 | 47.06 | 1,220 | 75 | 744 | |||||||||
| 8 Apr | 277.65 | 13 | 4.65 | 47.82 | 1,285 | 68 | 674 | |||||||||
| 7 Apr | 269.30 | 8.5 | -0.75 | 47.5 | 399 | 44 | 606 | |||||||||
| 6 Apr | 271.80 | 9.3 | -2 | 45.63 | 493 | 91 | 565 | |||||||||
| 2 Apr | 275.35 | 10.9 | 3.15 | 41.71 | 585 | -10 | 480 | |||||||||
| 1 Apr | 265.30 | 7.65 | -0.2 | 41.82 | 532 | 107 | 490 | |||||||||
| 30 Mar | 260.05 | 8.95 | -1.05 | 50.09 | 304 | 38 | 386 | |||||||||
| 27 Mar | 268.55 | 9.6 | -3.75 | 43.11 | 775 | 105 | 349 | |||||||||
| 25 Mar | 276.65 | 13.45 | 0.55 | 41.24 | 516 | 88 | 236 | |||||||||
| 24 Mar | 275.75 | 13 | 2.1 | 38.54 | 284 | 109 | 149 | |||||||||
| 23 Mar | 272.55 | 11.05 | -2.55 | 38.55 | 57 | -1 | 40 | |||||||||
| 20 Mar | 282.80 | 13.6 | -3.05 | 32.03 | 11 | 5 | 41 | |||||||||
|
|
||||||||||||||||
| 19 Mar | 283.25 | 16.65 | -8.35 | 33.17 | 5 | 2 | 36 | |||||||||
| 18 Mar | 298.75 | 25 | 3.2 | 29.2 | 16 | 13 | 33 | |||||||||
| 17 Mar | 292.85 | 21.8 | 5.3 | 31.14 | 9 | 7 | 19 | |||||||||
| 16 Mar | 284.60 | 16.5 | -31.55 | 34.98 | 15 | 11 | 11 | |||||||||
| 13 Mar | 282.15 | 48.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 280.90 | 48.05 | 0 | 0 | 0 | 0 | 0 | |||||||||
| 11 Mar | 284.60 | 48.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 294.65 | 48.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 301.25 | 48.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 301.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 298.40 | 48.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 297.75 | 48.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 289.00 | 48.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 301.75 | 48.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 314.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 309.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 327.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Swiggy Limited - strike price 280 expiring on 28APR2026
Delta for 280 CE is 0.61
Historical price for 280 CE is as follows
On 21 Apr SWIGGY was trading at 283.80. The strike last trading price was 9.5, which was 2.45 higher than the previous day. The implied volatity was 44.21, the open interest changed by -229 which decreased total open position to 1756
On 20 Apr SWIGGY was trading at 279.15. The strike last trading price was 6.5, which was -0.9000000000000004 lower than the previous day. The implied volatity was 41.1, the open interest changed by -544 which decreased total open position to 2014
On 17 Apr SWIGGY was trading at 277.45. The strike last trading price was 7, which was -3.1500000000000004 lower than the previous day. The implied volatity was 41.69, the open interest changed by 1146 which increased total open position to 2559
On 16 Apr SWIGGY was trading at 280.40. The strike last trading price was 9.95, which was 2.6499999999999995 higher than the previous day. The implied volatity was 45.16, the open interest changed by 430 which increased total open position to 1412
On 15 Apr SWIGGY was trading at 272.25. The strike last trading price was 7.35, which was 1.8999999999999995 higher than the previous day. The implied volatity was 49.2, the open interest changed by -45 which decreased total open position to 982
On 13 Apr SWIGGY was trading at 264.20. The strike last trading price was 5.7, which was -4.45 lower than the previous day. The implied volatity was 50.69, the open interest changed by 60 which increased total open position to 1037
On 10 Apr SWIGGY was trading at 275.00. The strike last trading price was 10.55, which was 1.5 higher than the previous day. The implied volatity was 48.75, the open interest changed by 147 which increased total open position to 897
On 9 Apr SWIGGY was trading at 271.90. The strike last trading price was 8.8, which was -3.1 lower than the previous day. The implied volatity was 47.06, the open interest changed by 75 which increased total open position to 744
On 8 Apr SWIGGY was trading at 277.65. The strike last trading price was 13, which was 4.65 higher than the previous day. The implied volatity was 47.82, the open interest changed by 68 which increased total open position to 674
On 7 Apr SWIGGY was trading at 269.30. The strike last trading price was 8.5, which was -0.75 lower than the previous day. The implied volatity was 47.5, the open interest changed by 44 which increased total open position to 606
On 6 Apr SWIGGY was trading at 271.80. The strike last trading price was 9.3, which was -2 lower than the previous day. The implied volatity was 45.63, the open interest changed by 91 which increased total open position to 565
On 2 Apr SWIGGY was trading at 275.35. The strike last trading price was 10.9, which was 3.15 higher than the previous day. The implied volatity was 41.71, the open interest changed by -10 which decreased total open position to 480
On 1 Apr SWIGGY was trading at 265.30. The strike last trading price was 7.65, which was -0.2 lower than the previous day. The implied volatity was 41.82, the open interest changed by 107 which increased total open position to 490
On 30 Mar SWIGGY was trading at 260.05. The strike last trading price was 8.95, which was -1.05 lower than the previous day. The implied volatity was 50.09, the open interest changed by 38 which increased total open position to 386
On 27 Mar SWIGGY was trading at 268.55. The strike last trading price was 9.6, which was -3.75 lower than the previous day. The implied volatity was 43.11, the open interest changed by 105 which increased total open position to 349
On 25 Mar SWIGGY was trading at 276.65. The strike last trading price was 13.45, which was 0.55 higher than the previous day. The implied volatity was 41.24, the open interest changed by 88 which increased total open position to 236
On 24 Mar SWIGGY was trading at 275.75. The strike last trading price was 13, which was 2.1 higher than the previous day. The implied volatity was 38.54, the open interest changed by 109 which increased total open position to 149
On 23 Mar SWIGGY was trading at 272.55. The strike last trading price was 11.05, which was -2.55 lower than the previous day. The implied volatity was 38.55, the open interest changed by -1 which decreased total open position to 40
On 20 Mar SWIGGY was trading at 282.80. The strike last trading price was 13.6, which was -3.05 lower than the previous day. The implied volatity was 32.03, the open interest changed by 5 which increased total open position to 41
On 19 Mar SWIGGY was trading at 283.25. The strike last trading price was 16.65, which was -8.35 lower than the previous day. The implied volatity was 33.17, the open interest changed by 2 which increased total open position to 36
On 18 Mar SWIGGY was trading at 298.75. The strike last trading price was 25, which was 3.2 higher than the previous day. The implied volatity was 29.2, the open interest changed by 13 which increased total open position to 33
On 17 Mar SWIGGY was trading at 292.85. The strike last trading price was 21.8, which was 5.3 higher than the previous day. The implied volatity was 31.14, the open interest changed by 7 which increased total open position to 19
On 16 Mar SWIGGY was trading at 284.60. The strike last trading price was 16.5, which was -31.55 lower than the previous day. The implied volatity was 34.98, the open interest changed by 11 which increased total open position to 11
On 13 Mar SWIGGY was trading at 282.15. The strike last trading price was 48.05, 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 48.05, 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
On 11 Mar SWIGGY was trading at 284.60. The strike last trading price was 48.05, 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 48.05, 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 48.05, 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 48.05, 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 48.05, 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 48.05, 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 48.05, 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
On 29 Jan SWIGGY was trading at 327.65. 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 (7d) 280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 0
Theta: -0.39
Gamma: 0.02417
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 Apr | 283.80 | 4.4 | -4 | 39.3 | 960 | 116 | 941 |
| 20 Apr | 279.15 | 8.5 | -1.5 | 47.65 | 818 | 31 | 845 |
| 17 Apr | 277.45 | 9.8 | 1.1500000000000004 | 43.63 | 1,071 | 106 | 821 |
| 16 Apr | 280.40 | 8.05 | -5.25 | 42.33 | 1,070 | 258 | 707 |
| 15 Apr | 272.25 | 13.3 | -7.349999999999998 | 46.69 | 130 | -4 | 448 |
| 13 Apr | 264.20 | 19.5 | 5.949999999999999 | 51.5 | 106 | -21 | 452 |
| 10 Apr | 275.00 | 13.5 | -2.6999999999999993 | 47.63 | 809 | 253 | 603 |
| 9 Apr | 271.90 | 16 | 3.35 | 49.73 | 340 | 43 | 347 |
| 8 Apr | 277.65 | 11.85 | -5.6 | 47.55 | 356 | 19 | 297 |
| 7 Apr | 269.30 | 17.5 | 1.8 | 47.93 | 61 | 33 | 279 |
| 6 Apr | 271.80 | 15.7 | -0.4 | 45.18 | 113 | 16 | 247 |
| 2 Apr | 275.35 | 15.9 | -4.95 | 49.01 | 370 | 35 | 231 |
| 1 Apr | 265.30 | 20.2 | -5.35 | 47.6 | 115 | 35 | 196 |
| 30 Mar | 260.05 | 23.85 | 2.3 | 50.5 | 209 | 15 | 161 |
| 27 Mar | 268.55 | 22.75 | 3.6 | 54.47 | 446 | -45 | 145 |
| 25 Mar | 276.65 | 19 | -0.65 | 55.06 | 381 | 65 | 190 |
| 24 Mar | 275.75 | 20.5 | -0.55 | 59.41 | 121 | 41 | 126 |
| 23 Mar | 272.55 | 21.05 | 3.65 | 54.08 | 10 | 4 | 86 |
| 20 Mar | 282.80 | 16.75 | -1.1 | 51.08 | 12 | 4 | 81 |
| 19 Mar | 283.25 | 17.85 | 9.15 | 58.24 | 19 | 7 | 73 |
| 18 Mar | 298.75 | 8.7 | -3.6 | 45.14 | 17 | 9 | 66 |
| 17 Mar | 292.85 | 12.3 | -3.5 | 50.21 | 11 | 7 | 55 |
| 16 Mar | 284.60 | 15.8 | -1.85 | 48.55 | 23 | 20 | 48 |
| 13 Mar | 282.15 | 17.65 | 6.15 | 51.36 | 28 | 0 | 0 |
| 12 Mar | 280.90 | 11.5 | 0 | 1.96 | 0 | 0 | 0 |
| 11 Mar | 284.60 | 11.5 | 0 | 2.24 | 0 | 0 | 0 |
| 10 Mar | 294.65 | 11.5 | 0 | 5.3 | 0 | 0 | 0 |
| 9 Mar | 301.25 | 11.5 | 0 | 7.17 | 0 | 0 | 0 |
| 6 Mar | 301.50 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 298.40 | 11.5 | 0 | 4.51 | 0 | 0 | 0 |
| 4 Mar | 297.75 | 11.5 | 0 | 5.02 | 0 | 0 | 0 |
| 2 Mar | 289.00 | 11.5 | 0 | 3.84 | 0 | 0 | 0 |
| 27 Feb | 301.75 | 11.5 | 0 | 6.18 | 0 | 0 | 0 |
| 1 Feb | 314.35 | - | - | - | 0 | 0 | 0 |
| 30 Jan | 309.75 | 0 | 0 | 6.59 | 0 | 0 | 0 |
| 29 Jan | 327.65 | 0 | 0 | 10.44 | 0 | 0 | 0 |
For Swiggy Limited - strike price 280 expiring on 28APR2026
Delta for 280 PE is -0.38
Historical price for 280 PE is as follows
On 21 Apr SWIGGY was trading at 283.80. The strike last trading price was 4.4, which was -4 lower than the previous day. The implied volatity was 39.3, the open interest changed by 116 which increased total open position to 941
On 20 Apr SWIGGY was trading at 279.15. The strike last trading price was 8.5, which was -1.5 lower than the previous day. The implied volatity was 47.65, the open interest changed by 31 which increased total open position to 845
On 17 Apr SWIGGY was trading at 277.45. The strike last trading price was 9.8, which was 1.1500000000000004 higher than the previous day. The implied volatity was 43.63, the open interest changed by 106 which increased total open position to 821
On 16 Apr SWIGGY was trading at 280.40. The strike last trading price was 8.05, which was -5.25 lower than the previous day. The implied volatity was 42.33, the open interest changed by 258 which increased total open position to 707
On 15 Apr SWIGGY was trading at 272.25. The strike last trading price was 13.3, which was -7.349999999999998 lower than the previous day. The implied volatity was 46.69, the open interest changed by -4 which decreased total open position to 448
On 13 Apr SWIGGY was trading at 264.20. The strike last trading price was 19.5, which was 5.949999999999999 higher than the previous day. The implied volatity was 51.5, the open interest changed by -21 which decreased total open position to 452
On 10 Apr SWIGGY was trading at 275.00. The strike last trading price was 13.5, which was -2.6999999999999993 lower than the previous day. The implied volatity was 47.63, the open interest changed by 253 which increased total open position to 603
On 9 Apr SWIGGY was trading at 271.90. The strike last trading price was 16, which was 3.35 higher than the previous day. The implied volatity was 49.73, the open interest changed by 43 which increased total open position to 347
On 8 Apr SWIGGY was trading at 277.65. The strike last trading price was 11.85, which was -5.6 lower than the previous day. The implied volatity was 47.55, the open interest changed by 19 which increased total open position to 297
On 7 Apr SWIGGY was trading at 269.30. The strike last trading price was 17.5, which was 1.8 higher than the previous day. The implied volatity was 47.93, the open interest changed by 33 which increased total open position to 279
On 6 Apr SWIGGY was trading at 271.80. The strike last trading price was 15.7, which was -0.4 lower than the previous day. The implied volatity was 45.18, the open interest changed by 16 which increased total open position to 247
On 2 Apr SWIGGY was trading at 275.35. The strike last trading price was 15.9, which was -4.95 lower than the previous day. The implied volatity was 49.01, the open interest changed by 35 which increased total open position to 231
On 1 Apr SWIGGY was trading at 265.30. The strike last trading price was 20.2, which was -5.35 lower than the previous day. The implied volatity was 47.6, the open interest changed by 35 which increased total open position to 196
On 30 Mar SWIGGY was trading at 260.05. The strike last trading price was 23.85, which was 2.3 higher than the previous day. The implied volatity was 50.5, the open interest changed by 15 which increased total open position to 161
On 27 Mar SWIGGY was trading at 268.55. The strike last trading price was 22.75, which was 3.6 higher than the previous day. The implied volatity was 54.47, the open interest changed by -45 which decreased total open position to 145
On 25 Mar SWIGGY was trading at 276.65. The strike last trading price was 19, which was -0.65 lower than the previous day. The implied volatity was 55.06, the open interest changed by 65 which increased total open position to 190
On 24 Mar SWIGGY was trading at 275.75. The strike last trading price was 20.5, which was -0.55 lower than the previous day. The implied volatity was 59.41, the open interest changed by 41 which increased total open position to 126
On 23 Mar SWIGGY was trading at 272.55. The strike last trading price was 21.05, which was 3.65 higher than the previous day. The implied volatity was 54.08, the open interest changed by 4 which increased total open position to 86
On 20 Mar SWIGGY was trading at 282.80. The strike last trading price was 16.75, which was -1.1 lower than the previous day. The implied volatity was 51.08, the open interest changed by 4 which increased total open position to 81
On 19 Mar SWIGGY was trading at 283.25. The strike last trading price was 17.85, which was 9.15 higher than the previous day. The implied volatity was 58.24, the open interest changed by 7 which increased total open position to 73
On 18 Mar SWIGGY was trading at 298.75. The strike last trading price was 8.7, which was -3.6 lower than the previous day. The implied volatity was 45.14, the open interest changed by 9 which increased total open position to 66
On 17 Mar SWIGGY was trading at 292.85. The strike last trading price was 12.3, which was -3.5 lower than the previous day. The implied volatity was 50.21, the open interest changed by 7 which increased total open position to 55
On 16 Mar SWIGGY was trading at 284.60. The strike last trading price was 15.8, which was -1.85 lower than the previous day. The implied volatity was 48.55, the open interest changed by 20 which increased total open position to 48
On 13 Mar SWIGGY was trading at 282.15. The strike last trading price was 17.65, which was 6.15 higher than the previous day. The implied volatity was 51.36, 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 11.5, which was 0 lower than the previous day. The implied volatity was 1.96, 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 11.5, which was 0 lower than the previous day. The implied volatity was 2.24, 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 11.5, which was 0 lower than the previous day. The implied volatity was 5.3, 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 11.5, which was 0 lower than the previous day. The implied volatity was 7.17, 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 11.5, which was 0 lower than the previous day. The implied volatity was 4.51, 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 11.5, which was 0 lower than the previous day. The implied volatity was 5.02, 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 11.5, which was 0 lower than the previous day. The implied volatity was 3.84, 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 11.5, which was 0 lower than the previous day. The implied volatity was 6.18, 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 6.59, the open interest changed by 0 which decreased total open position to 0
On 29 Jan SWIGGY was trading at 327.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.44, the open interest changed by 0 which decreased total open position to 0
