SWIGGY
Swiggy Limited
Historical option data for SWIGGY
20 Mar 2026 04:14 PM IST
| SWIGGY 30-MAR-2026 295 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 0.14
Theta: -0.28
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Mar | 282.80 | 2.3 | -1.05 | 37.33 | 692 | 66 | 207 | |||||||||
| 19 Mar | 283.25 | 3.7 | -6.65 | 37.07 | 279 | 44 | 141 | |||||||||
| 18 Mar | 298.75 | 9.8 | 2.05 | 35.03 | 531 | -50 | 99 | |||||||||
|
|
||||||||||||||||
| 17 Mar | 292.85 | 8 | 2.85 | 38.33 | 692 | -7 | 190 | |||||||||
| 16 Mar | 284.60 | 4.8 | -1.25 | 41.74 | 259 | 65 | 196 | |||||||||
| 13 Mar | 282.15 | 6.1 | -0.5 | 44.2 | 120 | -13 | 131 | |||||||||
| 12 Mar | 280.90 | 7 | -1.4 | 46.36 | 357 | -87 | 143 | |||||||||
| 11 Mar | 284.60 | 8.2 | -4.6 | 47.46 | 407 | -27 | 230 | |||||||||
| 10 Mar | 294.65 | 12.95 | -2.85 | 44.26 | 268 | 69 | 257 | |||||||||
| 9 Mar | 301.25 | 16.5 | 2.55 | 42.05 | 162 | 26 | 189 | |||||||||
| 6 Mar | 301.50 | 14.25 | 0.95 | 29.89 | 145 | -37 | 162 | |||||||||
| 5 Mar | 298.40 | 13.5 | 0.7 | 34.85 | 738 | -109 | 199 | |||||||||
| 4 Mar | 297.75 | 11 | 0.75 | 32.66 | 1,865 | 215 | 309 | |||||||||
| 2 Mar | 289.00 | 10.8 | -7.65 | 37.9 | 128 | 65 | 94 | |||||||||
| 27 Feb | 301.75 | 18.05 | -2.55 | - | 19 | 0 | 29 | |||||||||
| 26 Feb | 307.05 | 18.05 | -2.55 | 25.51 | 19 | 2 | 29 | |||||||||
| 25 Feb | 307.40 | 20.6 | -4.45 | 31.88 | 50 | 4 | 27 | |||||||||
| 24 Feb | 314.00 | 25.45 | -8.05 | 29.87 | 27 | 23 | 23 | |||||||||
| 23 Feb | 321.10 | 33.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 323.80 | 33.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 326.65 | 33.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 333.95 | 33.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 330.70 | 33.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 342.00 | 33.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 337.65 | 33.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 337.35 | 33.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 342.30 | 33.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 355.75 | 33.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 333.70 | 33.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 320.00 | 33.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 321.45 | 33.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 321.10 | 33.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 317.75 | 33.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 306.40 | 33.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 314.35 | 33.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 309.75 | 33.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 327.65 | 33.5 | 0 | - | 0 | 0 | 0 | |||||||||
For Swiggy Limited - strike price 295 expiring on 30MAR2026
Delta for 295 CE is 0.23
Historical price for 295 CE is as follows
On 20 Mar SWIGGY was trading at 282.80. The strike last trading price was 2.3, which was -1.05 lower than the previous day. The implied volatity was 37.33, the open interest changed by 66 which increased total open position to 207
On 19 Mar SWIGGY was trading at 283.25. The strike last trading price was 3.7, which was -6.65 lower than the previous day. The implied volatity was 37.07, the open interest changed by 44 which increased total open position to 141
On 18 Mar SWIGGY was trading at 298.75. The strike last trading price was 9.8, which was 2.05 higher than the previous day. The implied volatity was 35.03, the open interest changed by -50 which decreased total open position to 99
On 17 Mar SWIGGY was trading at 292.85. The strike last trading price was 8, which was 2.85 higher than the previous day. The implied volatity was 38.33, the open interest changed by -7 which decreased total open position to 190
On 16 Mar SWIGGY was trading at 284.60. The strike last trading price was 4.8, which was -1.25 lower than the previous day. The implied volatity was 41.74, the open interest changed by 65 which increased total open position to 196
On 13 Mar SWIGGY was trading at 282.15. The strike last trading price was 6.1, which was -0.5 lower than the previous day. The implied volatity was 44.2, the open interest changed by -13 which decreased total open position to 131
On 12 Mar SWIGGY was trading at 280.90. The strike last trading price was 7, which was -1.4 lower than the previous day. The implied volatity was 46.36, the open interest changed by -87 which decreased total open position to 143
On 11 Mar SWIGGY was trading at 284.60. The strike last trading price was 8.2, which was -4.6 lower than the previous day. The implied volatity was 47.46, the open interest changed by -27 which decreased total open position to 230
On 10 Mar SWIGGY was trading at 294.65. The strike last trading price was 12.95, which was -2.85 lower than the previous day. The implied volatity was 44.26, the open interest changed by 69 which increased total open position to 257
On 9 Mar SWIGGY was trading at 301.25. The strike last trading price was 16.5, which was 2.55 higher than the previous day. The implied volatity was 42.05, the open interest changed by 26 which increased total open position to 189
On 6 Mar SWIGGY was trading at 301.50. The strike last trading price was 14.25, which was 0.95 higher than the previous day. The implied volatity was 29.89, the open interest changed by -37 which decreased total open position to 162
On 5 Mar SWIGGY was trading at 298.40. The strike last trading price was 13.5, which was 0.7 higher than the previous day. The implied volatity was 34.85, the open interest changed by -109 which decreased total open position to 199
On 4 Mar SWIGGY was trading at 297.75. The strike last trading price was 11, which was 0.75 higher than the previous day. The implied volatity was 32.66, the open interest changed by 215 which increased total open position to 309
On 2 Mar SWIGGY was trading at 289.00. The strike last trading price was 10.8, which was -7.65 lower than the previous day. The implied volatity was 37.9, the open interest changed by 65 which increased total open position to 94
On 27 Feb SWIGGY was trading at 301.75. The strike last trading price was 18.05, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 26 Feb SWIGGY was trading at 307.05. The strike last trading price was 18.05, which was -2.55 lower than the previous day. The implied volatity was 25.51, the open interest changed by 2 which increased total open position to 29
On 25 Feb SWIGGY was trading at 307.40. The strike last trading price was 20.6, which was -4.45 lower than the previous day. The implied volatity was 31.88, the open interest changed by 4 which increased total open position to 27
On 24 Feb SWIGGY was trading at 314.00. The strike last trading price was 25.45, which was -8.05 lower than the previous day. The implied volatity was 29.87, the open interest changed by 23 which increased total open position to 23
On 23 Feb SWIGGY was trading at 321.10. The strike last trading price was 33.5, 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 Feb SWIGGY was trading at 323.80. The strike last trading price was 33.5, 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 Feb SWIGGY was trading at 326.65. The strike last trading price was 33.5, 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 Feb SWIGGY was trading at 333.95. The strike last trading price was 33.5, 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 Feb SWIGGY was trading at 330.70. The strike last trading price was 33.5, 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 Feb SWIGGY was trading at 342.00. The strike last trading price was 33.5, 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 Feb SWIGGY was trading at 337.65. The strike last trading price was 33.5, 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 Feb SWIGGY was trading at 337.35. The strike last trading price was 33.5, 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 Feb SWIGGY was trading at 342.30. The strike last trading price was 33.5, 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 Feb SWIGGY was trading at 355.75. The strike last trading price was 33.5, 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 Feb SWIGGY was trading at 333.70. The strike last trading price was 33.5, 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 Feb SWIGGY was trading at 320.00. The strike last trading price was 33.5, 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 5 Feb SWIGGY was trading at 321.45. The strike last trading price was 33.5, 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 Feb SWIGGY was trading at 321.10. The strike last trading price was 33.5, 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 3 Feb SWIGGY was trading at 317.75. The strike last trading price was 33.5, 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 Feb SWIGGY was trading at 306.40. The strike last trading price was 33.5, 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 33.5, 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 30 Jan SWIGGY was trading at 309.75. The strike last trading price was 33.5, 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 33.5, 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 30MAR2026 295 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.68
Vega: 0.17
Theta: -0.41
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Mar | 282.80 | 18.6 | 3.55 | 55.57 | 114 | 4 | 272 |
| 19 Mar | 283.25 | 14.05 | 7.5 | 43.11 | 116 | -32 | 268 |
| 18 Mar | 298.75 | 6.5 | -3.75 | 39.42 | 334 | 33 | 303 |
| 17 Mar | 292.85 | 10.4 | -5.7 | 44.9 | 79 | 4 | 269 |
| 16 Mar | 284.60 | 16.1 | -2.45 | 41.64 | 87 | -5 | 306 |
| 13 Mar | 282.15 | 18.55 | -1.55 | 47.8 | 89 | -22 | 311 |
| 12 Mar | 280.90 | 19.85 | 0.95 | 52.66 | 93 | -28 | 334 |
| 11 Mar | 284.60 | 19.1 | 5.15 | 52.17 | 282 | -29 | 367 |
| 10 Mar | 294.65 | 13.5 | 3.3 | 51.97 | 960 | 249 | 394 |
| 9 Mar | 301.25 | 9.4 | -0.5 | 46.02 | 219 | 7 | 146 |
| 6 Mar | 301.50 | 9.5 | -0.85 | 44.38 | 123 | 16 | 138 |
| 5 Mar | 298.40 | 10.05 | -3.85 | 40.33 | 293 | -11 | 122 |
| 4 Mar | 297.75 | 15.3 | -0.55 | 51.4 | 413 | 57 | 133 |
| 2 Mar | 289.00 | 15.5 | 4.65 | 43.54 | 161 | 26 | 76 |
| 27 Feb | 301.75 | 12 | 3.1 | 44.98 | 91 | 5 | 51 |
| 26 Feb | 307.05 | 9.3 | 0.35 | 43.75 | 87 | -2 | 47 |
| 25 Feb | 307.40 | 8.9 | 0.95 | 42.56 | 84 | 8 | 49 |
| 24 Feb | 314.00 | 7.65 | 1.4 | 44.45 | 92 | 11 | 41 |
| 23 Feb | 321.10 | 6.3 | -6.9 | 44.41 | 38 | 28 | 28 |
| 20 Feb | 323.80 | 13.2 | 0 | 8.76 | 0 | 0 | 0 |
| 19 Feb | 326.65 | 13.2 | 0 | 9.39 | 0 | 0 | 0 |
| 18 Feb | 333.95 | 13.2 | 0 | 11.89 | 0 | 0 | 0 |
| 17 Feb | 330.70 | 13.2 | 0 | 10.28 | 0 | 0 | 0 |
| 16 Feb | 342.00 | 13.2 | 0 | 13.22 | 0 | 0 | 0 |
| 13 Feb | 337.65 | 13.2 | 0 | 12.19 | 0 | 0 | 0 |
| 12 Feb | 337.35 | 13.2 | 0 | 12.19 | 0 | 0 | 0 |
| 11 Feb | 342.30 | 13.2 | 0 | 12.87 | 0 | 0 | 0 |
| 10 Feb | 355.75 | 13.2 | 0 | 14.64 | 0 | 0 | 0 |
| 9 Feb | 333.70 | 13.2 | 0 | 10.42 | 0 | 0 | 0 |
| 6 Feb | 320.00 | 13.2 | 0 | 7.2 | 0 | 0 | 0 |
| 5 Feb | 321.45 | 13.2 | 0 | 7.4 | 0 | 0 | 0 |
| 4 Feb | 321.10 | 13.2 | 0 | 7.52 | 0 | 0 | 0 |
| 3 Feb | 317.75 | 13.2 | 0 | 6.54 | 0 | 0 | 0 |
| 2 Feb | 306.40 | 13.2 | 0 | 4.65 | 0 | 0 | 0 |
| 1 Feb | 314.35 | 13.2 | 0 | 5.49 | 0 | 0 | 0 |
| 30 Jan | 309.75 | 13.2 | 0 | 5.86 | 0 | 0 | 0 |
| 29 Jan | 327.65 | 13.2 | 0 | 7.96 | 0 | 0 | 0 |
For Swiggy Limited - strike price 295 expiring on 30MAR2026
Delta for 295 PE is -0.68
Historical price for 295 PE is as follows
On 20 Mar SWIGGY was trading at 282.80. The strike last trading price was 18.6, which was 3.55 higher than the previous day. The implied volatity was 55.57, the open interest changed by 4 which increased total open position to 272
On 19 Mar SWIGGY was trading at 283.25. The strike last trading price was 14.05, which was 7.5 higher than the previous day. The implied volatity was 43.11, the open interest changed by -32 which decreased total open position to 268
On 18 Mar SWIGGY was trading at 298.75. The strike last trading price was 6.5, which was -3.75 lower than the previous day. The implied volatity was 39.42, the open interest changed by 33 which increased total open position to 303
On 17 Mar SWIGGY was trading at 292.85. The strike last trading price was 10.4, which was -5.7 lower than the previous day. The implied volatity was 44.9, the open interest changed by 4 which increased total open position to 269
On 16 Mar SWIGGY was trading at 284.60. The strike last trading price was 16.1, which was -2.45 lower than the previous day. The implied volatity was 41.64, the open interest changed by -5 which decreased total open position to 306
On 13 Mar SWIGGY was trading at 282.15. The strike last trading price was 18.55, which was -1.55 lower than the previous day. The implied volatity was 47.8, the open interest changed by -22 which decreased total open position to 311
On 12 Mar SWIGGY was trading at 280.90. The strike last trading price was 19.85, which was 0.95 higher than the previous day. The implied volatity was 52.66, the open interest changed by -28 which decreased total open position to 334
On 11 Mar SWIGGY was trading at 284.60. The strike last trading price was 19.1, which was 5.15 higher than the previous day. The implied volatity was 52.17, the open interest changed by -29 which decreased total open position to 367
On 10 Mar SWIGGY was trading at 294.65. The strike last trading price was 13.5, which was 3.3 higher than the previous day. The implied volatity was 51.97, the open interest changed by 249 which increased total open position to 394
On 9 Mar SWIGGY was trading at 301.25. The strike last trading price was 9.4, which was -0.5 lower than the previous day. The implied volatity was 46.02, the open interest changed by 7 which increased total open position to 146
On 6 Mar SWIGGY was trading at 301.50. The strike last trading price was 9.5, which was -0.85 lower than the previous day. The implied volatity was 44.38, the open interest changed by 16 which increased total open position to 138
On 5 Mar SWIGGY was trading at 298.40. The strike last trading price was 10.05, which was -3.85 lower than the previous day. The implied volatity was 40.33, the open interest changed by -11 which decreased total open position to 122
On 4 Mar SWIGGY was trading at 297.75. The strike last trading price was 15.3, which was -0.55 lower than the previous day. The implied volatity was 51.4, the open interest changed by 57 which increased total open position to 133
On 2 Mar SWIGGY was trading at 289.00. The strike last trading price was 15.5, which was 4.65 higher than the previous day. The implied volatity was 43.54, the open interest changed by 26 which increased total open position to 76
On 27 Feb SWIGGY was trading at 301.75. The strike last trading price was 12, which was 3.1 higher than the previous day. The implied volatity was 44.98, the open interest changed by 5 which increased total open position to 51
On 26 Feb SWIGGY was trading at 307.05. The strike last trading price was 9.3, which was 0.35 higher than the previous day. The implied volatity was 43.75, the open interest changed by -2 which decreased total open position to 47
On 25 Feb SWIGGY was trading at 307.40. The strike last trading price was 8.9, which was 0.95 higher than the previous day. The implied volatity was 42.56, the open interest changed by 8 which increased total open position to 49
On 24 Feb SWIGGY was trading at 314.00. The strike last trading price was 7.65, which was 1.4 higher than the previous day. The implied volatity was 44.45, the open interest changed by 11 which increased total open position to 41
On 23 Feb SWIGGY was trading at 321.10. The strike last trading price was 6.3, which was -6.9 lower than the previous day. The implied volatity was 44.41, the open interest changed by 28 which increased total open position to 28
On 20 Feb SWIGGY was trading at 323.80. The strike last trading price was 13.2, which was 0 lower than the previous day. The implied volatity was 8.76, the open interest changed by 0 which decreased total open position to 0
On 19 Feb SWIGGY was trading at 326.65. The strike last trading price was 13.2, which was 0 lower than the previous day. The implied volatity was 9.39, the open interest changed by 0 which decreased total open position to 0
On 18 Feb SWIGGY was trading at 333.95. The strike last trading price was 13.2, which was 0 lower than the previous day. The implied volatity was 11.89, the open interest changed by 0 which decreased total open position to 0
On 17 Feb SWIGGY was trading at 330.70. The strike last trading price was 13.2, which was 0 lower than the previous day. The implied volatity was 10.28, the open interest changed by 0 which decreased total open position to 0
On 16 Feb SWIGGY was trading at 342.00. The strike last trading price was 13.2, which was 0 lower than the previous day. The implied volatity was 13.22, the open interest changed by 0 which decreased total open position to 0
On 13 Feb SWIGGY was trading at 337.65. The strike last trading price was 13.2, which was 0 lower than the previous day. The implied volatity was 12.19, the open interest changed by 0 which decreased total open position to 0
On 12 Feb SWIGGY was trading at 337.35. The strike last trading price was 13.2, which was 0 lower than the previous day. The implied volatity was 12.19, the open interest changed by 0 which decreased total open position to 0
On 11 Feb SWIGGY was trading at 342.30. The strike last trading price was 13.2, which was 0 lower than the previous day. The implied volatity was 12.87, the open interest changed by 0 which decreased total open position to 0
On 10 Feb SWIGGY was trading at 355.75. The strike last trading price was 13.2, which was 0 lower than the previous day. The implied volatity was 14.64, the open interest changed by 0 which decreased total open position to 0
On 9 Feb SWIGGY was trading at 333.70. The strike last trading price was 13.2, which was 0 lower than the previous day. The implied volatity was 10.42, the open interest changed by 0 which decreased total open position to 0
On 6 Feb SWIGGY was trading at 320.00. The strike last trading price was 13.2, which was 0 lower than the previous day. The implied volatity was 7.2, the open interest changed by 0 which decreased total open position to 0
On 5 Feb SWIGGY was trading at 321.45. The strike last trading price was 13.2, which was 0 lower than the previous day. The implied volatity was 7.4, the open interest changed by 0 which decreased total open position to 0
On 4 Feb SWIGGY was trading at 321.10. The strike last trading price was 13.2, which was 0 lower than the previous day. The implied volatity was 7.52, the open interest changed by 0 which decreased total open position to 0
On 3 Feb SWIGGY was trading at 317.75. The strike last trading price was 13.2, which was 0 lower than the previous day. The implied volatity was 6.54, the open interest changed by 0 which decreased total open position to 0
On 2 Feb SWIGGY was trading at 306.40. The strike last trading price was 13.2, which was 0 lower than the previous day. The implied volatity was 4.65, 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 13.2, which was 0 lower than the previous day. The implied volatity was 5.49, 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 13.2, 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 29 Jan SWIGGY was trading at 327.65. The strike last trading price was 13.2, which was 0 lower than the previous day. The implied volatity was 7.96, the open interest changed by 0 which decreased total open position to 0
