SWIGGY
Swiggy Limited
Historical option data for SWIGGY
06 Mar 2026 04:14 PM IST
| SWIGGY 30-MAR-2026 300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 0.3
Theta: -0.25
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Mar | 301.50 | 12 | 0.95 | 32.24 | 643 | 8 | 312 | |||||||||
| 5 Mar | 298.40 | 11.35 | 0.55 | 36.25 | 1,210 | 1 | 304 | |||||||||
| 4 Mar | 297.75 | 9.05 | 0.6 | 33.86 | 2,786 | 59 | 302 | |||||||||
| 2 Mar | 289.00 | 8.6 | -3.3 | 37.37 | 567 | 83 | 236 | |||||||||
| 27 Feb | 301.75 | 11.45 | -3.95 | 29.1 | 208 | 72 | 152 | |||||||||
| 26 Feb | 307.05 | 15.15 | -1.7 | 27.06 | 116 | 26 | 80 | |||||||||
| 25 Feb | 307.40 | 16.75 | -4.85 | 30.06 | 53 | 7 | 53 | |||||||||
| 24 Feb | 314.00 | 22.1 | -2.4 | 30.98 | 37 | 8 | 44 | |||||||||
| 23 Feb | 321.10 | 24.4 | -4.6 | 20.31 | 60 | 30 | 40 | |||||||||
| 20 Feb | 323.80 | 29 | -2.55 | 29.72 | 3 | 0 | 7 | |||||||||
| 19 Feb | 326.65 | 31.55 | -3.8 | 27.7 | 8 | 3 | 7 | |||||||||
| 18 Feb | 333.95 | 35.35 | 6.35 | - | 0 | 4 | 0 | |||||||||
| 17 Feb | 330.70 | 35.35 | 6.35 | 21.43 | 4 | 3 | 3 | |||||||||
| 16 Feb | 342.00 | 29 | -2.6 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 337.65 | 29 | -2.6 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 337.35 | 29 | -2.6 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 342.30 | 29 | -2.6 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 355.75 | 29 | -2.6 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 333.70 | 29 | -2.6 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 320.00 | 29 | -2.6 | 30.57 | 2 | 1 | 1 | |||||||||
| 5 Feb | 321.45 | 31.6 | 9.1 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 4 Feb | 321.10 | 31.6 | 9.1 | 33.32 | 1 | 0 | 1 | |||||||||
| 3 Feb | 317.75 | 22.5 | -79.35 | - | 0 | 0 | 1 | |||||||||
| 2 Feb | 306.40 | 22.5 | -79.35 | 31.6 | 3 | 2 | 2 | |||||||||
| 1 Feb | 314.35 | 101.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 309.75 | 101.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 327.65 | 101.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 323.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 312.25 | 101.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 311.75 | 101.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 320.30 | 101.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 334.55 | 101.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 326.10 | 101.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 333.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 340.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 347.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 350.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 349.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Swiggy Limited - strike price 300 expiring on 30MAR2026
Delta for 300 CE is 0.58
Historical price for 300 CE is as follows
On 6 Mar SWIGGY was trading at 301.50. The strike last trading price was 12, which was 0.95 higher than the previous day. The implied volatity was 32.24, the open interest changed by 8 which increased total open position to 312
On 5 Mar SWIGGY was trading at 298.40. The strike last trading price was 11.35, which was 0.55 higher than the previous day. The implied volatity was 36.25, the open interest changed by 1 which increased total open position to 304
On 4 Mar SWIGGY was trading at 297.75. The strike last trading price was 9.05, which was 0.6 higher than the previous day. The implied volatity was 33.86, the open interest changed by 59 which increased total open position to 302
On 2 Mar SWIGGY was trading at 289.00. The strike last trading price was 8.6, which was -3.3 lower than the previous day. The implied volatity was 37.37, the open interest changed by 83 which increased total open position to 236
On 27 Feb SWIGGY was trading at 301.75. The strike last trading price was 11.45, which was -3.95 lower than the previous day. The implied volatity was 29.1, the open interest changed by 72 which increased total open position to 152
On 26 Feb SWIGGY was trading at 307.05. The strike last trading price was 15.15, which was -1.7 lower than the previous day. The implied volatity was 27.06, the open interest changed by 26 which increased total open position to 80
On 25 Feb SWIGGY was trading at 307.40. The strike last trading price was 16.75, which was -4.85 lower than the previous day. The implied volatity was 30.06, the open interest changed by 7 which increased total open position to 53
On 24 Feb SWIGGY was trading at 314.00. The strike last trading price was 22.1, which was -2.4 lower than the previous day. The implied volatity was 30.98, the open interest changed by 8 which increased total open position to 44
On 23 Feb SWIGGY was trading at 321.10. The strike last trading price was 24.4, which was -4.6 lower than the previous day. The implied volatity was 20.31, the open interest changed by 30 which increased total open position to 40
On 20 Feb SWIGGY was trading at 323.80. The strike last trading price was 29, which was -2.55 lower than the previous day. The implied volatity was 29.72, the open interest changed by 0 which decreased total open position to 7
On 19 Feb SWIGGY was trading at 326.65. The strike last trading price was 31.55, which was -3.8 lower than the previous day. The implied volatity was 27.7, the open interest changed by 3 which increased total open position to 7
On 18 Feb SWIGGY was trading at 333.95. The strike last trading price was 35.35, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0
On 17 Feb SWIGGY was trading at 330.70. The strike last trading price was 35.35, which was 6.35 higher than the previous day. The implied volatity was 21.43, the open interest changed by 3 which increased total open position to 3
On 16 Feb SWIGGY was trading at 342.00. The strike last trading price was 29, which was -2.6 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 29, which was -2.6 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 29, which was -2.6 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 29, which was -2.6 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 29, which was -2.6 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 29, which was -2.6 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 29, which was -2.6 lower than the previous day. The implied volatity was 30.57, the open interest changed by 1 which increased total open position to 1
On 5 Feb SWIGGY was trading at 321.45. The strike last trading price was 31.6, which was 9.1 higher 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 31.6, which was 9.1 higher than the previous day. The implied volatity was 33.32, the open interest changed by 0 which decreased total open position to 1
On 3 Feb SWIGGY was trading at 317.75. The strike last trading price was 22.5, which was -79.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb SWIGGY was trading at 306.40. The strike last trading price was 22.5, which was -79.35 lower than the previous day. The implied volatity was 31.6, the open interest changed by 2 which increased total open position to 2
On 1 Feb SWIGGY was trading at 314.35. The strike last trading price was 101.85, 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 101.85, 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 101.85, 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 28 Jan SWIGGY was trading at 323.50. 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 27 Jan SWIGGY was trading at 312.25. The strike last trading price was 101.85, 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 23 Jan SWIGGY was trading at 311.75. The strike last trading price was 101.85, 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 22 Jan SWIGGY was trading at 320.30. The strike last trading price was 101.85, 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 Jan SWIGGY was trading at 334.55. The strike last trading price was 101.85, 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 Jan SWIGGY was trading at 326.10. The strike last trading price was 101.85, 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 Jan SWIGGY was trading at 333.80. 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 16 Jan SWIGGY was trading at 340.25. 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 14 Jan SWIGGY was trading at 347.05. 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 Jan SWIGGY was trading at 350.35. 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 12 Jan SWIGGY was trading at 349.60. 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 30MAR2026 300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 0.3
Theta: -0.24
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Mar | 301.50 | 11.6 | -1 | 43.98 | 252 | 70 | 529 |
| 5 Mar | 298.40 | 12.5 | -3.75 | 40.42 | 293 | 13 | 468 |
| 4 Mar | 297.75 | 17.35 | -1.65 | 49.44 | 429 | 50 | 458 |
| 2 Mar | 289.00 | 18.45 | 5.05 | 43.7 | 639 | -81 | 408 |
| 27 Feb | 301.75 | 13.85 | 2.8 | 43.53 | 820 | -144 | 498 |
| 26 Feb | 307.05 | 11.15 | 0.1 | 43.31 | 920 | -24 | 642 |
| 25 Feb | 307.40 | 10.9 | 1.25 | 42.67 | 532 | 155 | 658 |
| 24 Feb | 314.00 | 9.25 | 1.5 | 44.18 | 753 | 115 | 501 |
| 23 Feb | 321.10 | 7.75 | 0.8 | 44.39 | 292 | 163 | 385 |
| 20 Feb | 323.80 | 7.2 | 0.45 | 42.96 | 62 | 9 | 222 |
| 19 Feb | 326.65 | 7.25 | 1.1 | 45.16 | 67 | 0 | 211 |
| 18 Feb | 333.95 | 6.15 | -1.25 | 46.52 | 109 | 15 | 211 |
| 17 Feb | 330.70 | 7.4 | 2.4 | 48.2 | 98 | 17 | 195 |
| 16 Feb | 342.00 | 5 | -1.85 | 46.61 | 44 | 24 | 178 |
| 13 Feb | 337.65 | 7.45 | 3.35 | 48.86 | 54 | 22 | 154 |
| 12 Feb | 337.35 | 4.1 | -0.45 | 39.72 | 171 | 67 | 132 |
| 11 Feb | 342.30 | 4.5 | 0.7 | 42.91 | 60 | 36 | 64 |
| 10 Feb | 355.75 | 3.8 | -3.5 | 45.61 | 32 | 22 | 27 |
| 9 Feb | 333.70 | 7.3 | -4.7 | 46.17 | 1 | 0 | 5 |
| 6 Feb | 320.00 | 12 | 1.15 | 47.18 | 2 | 1 | 6 |
| 5 Feb | 321.45 | 10.85 | 1.7 | - | 0 | 0 | 5 |
| 4 Feb | 321.10 | 10.85 | 1.7 | 45.14 | 4 | 0 | 5 |
| 3 Feb | 317.75 | 9.15 | -2.7 | 38.43 | 4 | 1 | 2 |
| 2 Feb | 306.40 | 11.85 | -6.85 | - | 0 | 0 | 1 |
| 1 Feb | 314.35 | 11.85 | -6.85 | 40.16 | 5 | -1 | 1 |
| 30 Jan | 309.75 | 18.7 | 15.35 | 56.22 | 4 | 1 | 1 |
| 29 Jan | 327.65 | 3.35 | 0 | 6.8 | 0 | 0 | 0 |
| 28 Jan | 323.50 | - | - | - | 0 | 0 | 0 |
| 27 Jan | 312.25 | 3.35 | 0 | 3.37 | 0 | 0 | 0 |
| 23 Jan | 311.75 | 3.35 | 0 | 4.28 | 0 | 0 | 0 |
| 22 Jan | 320.30 | 3.35 | 0 | 5.37 | 0 | 0 | 0 |
| 21 Jan | 334.55 | 3.35 | 0 | 8.97 | 0 | 0 | 0 |
| 20 Jan | 326.10 | 3.35 | 0 | 6.77 | 0 | 0 | 0 |
| 19 Jan | 333.80 | 3.35 | 0 | 8.13 | 0 | 0 | 0 |
| 16 Jan | 340.25 | 3.35 | 0 | 9.14 | 0 | 0 | 0 |
| 14 Jan | 347.05 | 3.35 | 0 | 10.23 | 0 | 0 | 0 |
| 13 Jan | 350.35 | 3.35 | 0 | 10.21 | 0 | 0 | 0 |
| 12 Jan | 349.60 | 3.35 | 0 | 10.37 | 0 | 0 | 0 |
For Swiggy Limited - strike price 300 expiring on 30MAR2026
Delta for 300 PE is -0.43
Historical price for 300 PE is as follows
On 6 Mar SWIGGY was trading at 301.50. The strike last trading price was 11.6, which was -1 lower than the previous day. The implied volatity was 43.98, the open interest changed by 70 which increased total open position to 529
On 5 Mar SWIGGY was trading at 298.40. The strike last trading price was 12.5, which was -3.75 lower than the previous day. The implied volatity was 40.42, the open interest changed by 13 which increased total open position to 468
On 4 Mar SWIGGY was trading at 297.75. The strike last trading price was 17.35, which was -1.65 lower than the previous day. The implied volatity was 49.44, the open interest changed by 50 which increased total open position to 458
On 2 Mar SWIGGY was trading at 289.00. The strike last trading price was 18.45, which was 5.05 higher than the previous day. The implied volatity was 43.7, the open interest changed by -81 which decreased total open position to 408
On 27 Feb SWIGGY was trading at 301.75. The strike last trading price was 13.85, which was 2.8 higher than the previous day. The implied volatity was 43.53, the open interest changed by -144 which decreased total open position to 498
On 26 Feb SWIGGY was trading at 307.05. The strike last trading price was 11.15, which was 0.1 higher than the previous day. The implied volatity was 43.31, the open interest changed by -24 which decreased total open position to 642
On 25 Feb SWIGGY was trading at 307.40. The strike last trading price was 10.9, which was 1.25 higher than the previous day. The implied volatity was 42.67, the open interest changed by 155 which increased total open position to 658
On 24 Feb SWIGGY was trading at 314.00. The strike last trading price was 9.25, which was 1.5 higher than the previous day. The implied volatity was 44.18, the open interest changed by 115 which increased total open position to 501
On 23 Feb SWIGGY was trading at 321.10. The strike last trading price was 7.75, which was 0.8 higher than the previous day. The implied volatity was 44.39, the open interest changed by 163 which increased total open position to 385
On 20 Feb SWIGGY was trading at 323.80. The strike last trading price was 7.2, which was 0.45 higher than the previous day. The implied volatity was 42.96, the open interest changed by 9 which increased total open position to 222
On 19 Feb SWIGGY was trading at 326.65. The strike last trading price was 7.25, which was 1.1 higher than the previous day. The implied volatity was 45.16, the open interest changed by 0 which decreased total open position to 211
On 18 Feb SWIGGY was trading at 333.95. The strike last trading price was 6.15, which was -1.25 lower than the previous day. The implied volatity was 46.52, the open interest changed by 15 which increased total open position to 211
On 17 Feb SWIGGY was trading at 330.70. The strike last trading price was 7.4, which was 2.4 higher than the previous day. The implied volatity was 48.2, the open interest changed by 17 which increased total open position to 195
On 16 Feb SWIGGY was trading at 342.00. The strike last trading price was 5, which was -1.85 lower than the previous day. The implied volatity was 46.61, the open interest changed by 24 which increased total open position to 178
On 13 Feb SWIGGY was trading at 337.65. The strike last trading price was 7.45, which was 3.35 higher than the previous day. The implied volatity was 48.86, the open interest changed by 22 which increased total open position to 154
On 12 Feb SWIGGY was trading at 337.35. The strike last trading price was 4.1, which was -0.45 lower than the previous day. The implied volatity was 39.72, the open interest changed by 67 which increased total open position to 132
On 11 Feb SWIGGY was trading at 342.30. The strike last trading price was 4.5, which was 0.7 higher than the previous day. The implied volatity was 42.91, the open interest changed by 36 which increased total open position to 64
On 10 Feb SWIGGY was trading at 355.75. The strike last trading price was 3.8, which was -3.5 lower than the previous day. The implied volatity was 45.61, the open interest changed by 22 which increased total open position to 27
On 9 Feb SWIGGY was trading at 333.70. The strike last trading price was 7.3, which was -4.7 lower than the previous day. The implied volatity was 46.17, the open interest changed by 0 which decreased total open position to 5
On 6 Feb SWIGGY was trading at 320.00. The strike last trading price was 12, which was 1.15 higher than the previous day. The implied volatity was 47.18, the open interest changed by 1 which increased total open position to 6
On 5 Feb SWIGGY was trading at 321.45. The strike last trading price was 10.85, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 4 Feb SWIGGY was trading at 321.10. The strike last trading price was 10.85, which was 1.7 higher than the previous day. The implied volatity was 45.14, the open interest changed by 0 which decreased total open position to 5
On 3 Feb SWIGGY was trading at 317.75. The strike last trading price was 9.15, which was -2.7 lower than the previous day. The implied volatity was 38.43, the open interest changed by 1 which increased total open position to 2
On 2 Feb SWIGGY was trading at 306.40. The strike last trading price was 11.85, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb SWIGGY was trading at 314.35. The strike last trading price was 11.85, which was -6.85 lower than the previous day. The implied volatity was 40.16, the open interest changed by -1 which decreased total open position to 1
On 30 Jan SWIGGY was trading at 309.75. The strike last trading price was 18.7, which was 15.35 higher than the previous day. The implied volatity was 56.22, the open interest changed by 1 which increased total open position to 1
On 29 Jan SWIGGY was trading at 327.65. The strike last trading price was 3.35, which was 0 lower than the previous day. The implied volatity was 6.8, the open interest changed by 0 which decreased total open position to 0
On 28 Jan SWIGGY was trading at 323.50. 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 27 Jan SWIGGY was trading at 312.25. The strike last trading price was 3.35, which was 0 lower than the previous day. The implied volatity was 3.37, the open interest changed by 0 which decreased total open position to 0
On 23 Jan SWIGGY was trading at 311.75. The strike last trading price was 3.35, which was 0 lower than the previous day. The implied volatity was 4.28, the open interest changed by 0 which decreased total open position to 0
On 22 Jan SWIGGY was trading at 320.30. The strike last trading price was 3.35, which was 0 lower than the previous day. The implied volatity was 5.37, the open interest changed by 0 which decreased total open position to 0
On 21 Jan SWIGGY was trading at 334.55. The strike last trading price was 3.35, which was 0 lower than the previous day. The implied volatity was 8.97, the open interest changed by 0 which decreased total open position to 0
On 20 Jan SWIGGY was trading at 326.10. The strike last trading price was 3.35, which was 0 lower than the previous day. The implied volatity was 6.77, the open interest changed by 0 which decreased total open position to 0
On 19 Jan SWIGGY was trading at 333.80. The strike last trading price was 3.35, which was 0 lower than the previous day. The implied volatity was 8.13, the open interest changed by 0 which decreased total open position to 0
On 16 Jan SWIGGY was trading at 340.25. The strike last trading price was 3.35, which was 0 lower than the previous day. The implied volatity was 9.14, the open interest changed by 0 which decreased total open position to 0
On 14 Jan SWIGGY was trading at 347.05. The strike last trading price was 3.35, which was 0 lower than the previous day. The implied volatity was 10.23, the open interest changed by 0 which decreased total open position to 0
On 13 Jan SWIGGY was trading at 350.35. The strike last trading price was 3.35, which was 0 lower than the previous day. The implied volatity was 10.21, the open interest changed by 0 which decreased total open position to 0
On 12 Jan SWIGGY was trading at 349.60. The strike last trading price was 3.35, which was 0 lower than the previous day. The implied volatity was 10.37, the open interest changed by 0 which decreased total open position to 0
