SWIGGY
Swiggy Limited
Historical option data for SWIGGY
29 Apr 2026 10:04 AM IST
| SWIGGY 26-May-2026 (27d) 285 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 0
Theta: -0.26
Gamma: 0.01184
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 280.50 | 12 | -2.8000000000000007 | 43.66 | 365 | 146 | 302 | |||||||||
| 28 Apr | 282.30 | 16.15 | -1.1500000000000021 | 48.84 | 325 | 47 | 158 | |||||||||
| 27 Apr | 286.20 | 17.3 | -1.0999999999999979 | 50.58 | 109 | 54 | 110 | |||||||||
| 24 Apr | 287.10 | 18.85 | -2.299999999999997 | 50.04 | 113 | 44 | 66 | |||||||||
|
|
||||||||||||||||
| 23 Apr | 293.05 | 21.15 | -0.10000000000000142 | 45.41 | 13 | 0 | 21 | |||||||||
| 22 Apr | 294.70 | 20.85 | 3.8500000000000014 | 42.13 | 36 | 4 | 21 | |||||||||
| 21 Apr | 283.80 | 17 | 1.25 | 48.25 | 14 | 10 | 15 | |||||||||
| 20 Apr | 279.15 | 15.75 | 5.550000000000001 | 50.86 | 9 | 4 | 4 | |||||||||
| 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 | 2.12 | 0 | 0 | 0 | |||||||||
| 9 Apr | 271.90 | 10.2 | 0 | 1.37 | 0 | 0 | 0 | |||||||||
| 8 Apr | 277.65 | 10.2 | 0 | 0.65 | 0 | 0 | 0 | |||||||||
| 7 Apr | 269.30 | 10.2 | 0 | 3.52 | 0 | 0 | 0 | |||||||||
| 6 Apr | 271.80 | 10.2 | 0 | 2.58 | 0 | 0 | 0 | |||||||||
| 2 Apr | 275.35 | 0 | 0 | 1.55 | 0 | 0 | 0 | |||||||||
| 1 Apr | 265.30 | 0 | 0 | 4.4 | 0 | 0 | 0 | |||||||||
For Swiggy Limited - strike price 285 expiring on 26MAY2026
Delta for 285 CE is 0.49
Historical price for 285 CE is as follows
On 29 Apr SWIGGY was trading at 280.50. The strike last trading price was 12, which was -2.8000000000000007 lower than the previous day. The implied volatity was 43.66, the open interest changed by 146 which increased total open position to 302
On 28 Apr SWIGGY was trading at 282.30. The strike last trading price was 16.15, which was -1.1500000000000021 lower than the previous day. The implied volatity was 48.84, the open interest changed by 47 which increased total open position to 158
On 27 Apr SWIGGY was trading at 286.20. The strike last trading price was 17.3, which was -1.0999999999999979 lower than the previous day. The implied volatity was 50.58, the open interest changed by 54 which increased total open position to 110
On 24 Apr SWIGGY was trading at 287.10. The strike last trading price was 18.85, which was -2.299999999999997 lower than the previous day. The implied volatity was 50.04, the open interest changed by 44 which increased total open position to 66
On 23 Apr SWIGGY was trading at 293.05. The strike last trading price was 21.15, which was -0.10000000000000142 lower than the previous day. The implied volatity was 45.41, the open interest changed by 0 which decreased total open position to 21
On 22 Apr SWIGGY was trading at 294.70. The strike last trading price was 20.85, which was 3.8500000000000014 higher than the previous day. The implied volatity was 42.13, the open interest changed by 4 which increased total open position to 21
On 21 Apr SWIGGY was trading at 283.80. The strike last trading price was 17, which was 1.25 higher than the previous day. The implied volatity was 48.25, the open interest changed by 10 which increased total open position to 15
On 20 Apr SWIGGY was trading at 279.15. The strike last trading price was 15.75, which was 5.550000000000001 higher than the previous day. The implied volatity was 50.86, the open interest changed by 4 which increased total open position to 4
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 2.12, 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 10.2, which was 0 lower than the previous day. The implied volatity was 1.37, 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 10.2, which was 0 lower than the previous day. The implied volatity was 0.65, 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 10.2, which was 0 lower than the previous day. The implied volatity was 3.52, 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 10.2, which was 0 lower than the previous day. The implied volatity was 2.58, 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 0, which was 0 lower than the previous day. The implied volatity was 1.55, 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 4.4, the open interest changed by 0 which decreased total open position to 0
| SWIGGY 26-May-2026 (27d) 285 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 0
Theta: -0.25
Gamma: 0.01041
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 280.50 | 17.5 | 1.1999999999999993 | 49.82 | 22 | -1 | 76 |
| 28 Apr | 282.30 | 15.55 | 0 | 49.21 | 101 | 4 | 79 |
| 27 Apr | 286.20 | 15.7 | -0.05000000000000071 | 51.85 | 53 | 29 | 75 |
| 24 Apr | 287.10 | 15.35 | -0.25 | 50.59 | 63 | 32 | 47 |
| 23 Apr | 293.05 | 15.6 | 1.25 | 56.41 | 4 | 2 | 15 |
| 22 Apr | 294.70 | 14.35 | -6.35 | 52.78 | 13 | 10 | 12 |
| 21 Apr | 283.80 | 20.7 | 20.7 | 51.73 | 0 | 0 | 2 |
| 20 Apr | 279.15 | 20.7 | -11.3 | 51.73 | 2 | 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 | 0 | 0 |
| 9 Apr | 271.90 | 32 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 277.65 | 32 | 0 | 0.12 | 0 | 0 | 0 |
| 7 Apr | 269.30 | 32 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 271.80 | 32 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 275.35 | 32 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 265.30 | 32 | 0 | 0 | 0 | 0 | 0 |
For Swiggy Limited - strike price 285 expiring on 26MAY2026
Delta for 285 PE is -0.51
Historical price for 285 PE is as follows
On 29 Apr SWIGGY was trading at 280.50. The strike last trading price was 17.5, which was 1.1999999999999993 higher than the previous day. The implied volatity was 49.82, the open interest changed by -1 which decreased total open position to 76
On 28 Apr SWIGGY was trading at 282.30. The strike last trading price was 15.55, which was 0 lower than the previous day. The implied volatity was 49.21, the open interest changed by 4 which increased total open position to 79
On 27 Apr SWIGGY was trading at 286.20. The strike last trading price was 15.7, which was -0.05000000000000071 lower than the previous day. The implied volatity was 51.85, the open interest changed by 29 which increased total open position to 75
On 24 Apr SWIGGY was trading at 287.10. The strike last trading price was 15.35, which was -0.25 lower than the previous day. The implied volatity was 50.59, the open interest changed by 32 which increased total open position to 47
On 23 Apr SWIGGY was trading at 293.05. The strike last trading price was 15.6, which was 1.25 higher than the previous day. The implied volatity was 56.41, the open interest changed by 2 which increased total open position to 15
On 22 Apr SWIGGY was trading at 294.70. The strike last trading price was 14.35, which was -6.35 lower than the previous day. The implied volatity was 52.78, the open interest changed by 10 which increased total open position to 12
On 21 Apr SWIGGY was trading at 283.80. The strike last trading price was 20.7, which was 20.7 higher than the previous day. The implied volatity was 51.73, the open interest changed by 0 which decreased total open position to 2
On 20 Apr SWIGGY was trading at 279.15. The strike last trading price was 20.7, which was -11.3 lower than the previous day. The implied volatity was 51.73, 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 32, 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 32, which was 0 lower than the previous day. The implied volatity was 0.12, 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 32, 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 32, 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 Apr SWIGGY was trading at 275.35. The strike last trading price was 32, 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 32, 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
