SWIGGY
Swiggy Limited
Historical option data for SWIGGY
04 Mar 2026 11:39 AM IST
| SWIGGY 30-MAR-2026 305 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 0.31
Theta: -0.25
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 4 Mar | 295.00 | 8.1 | 1.3 | 36.47 | 365 | 22 | 446 | |||||||||
| 2 Mar | 289.00 | 7.4 | -2.55 | 39.13 | 303 | -9 | 429 | |||||||||
| 27 Feb | 301.75 | 9.4 | -3.4 | 30.11 | 366 | 49 | 441 | |||||||||
| 26 Feb | 307.05 | 12.4 | -1.95 | 27.67 | 182 | 49 | 390 | |||||||||
| 25 Feb | 307.40 | 14.95 | -3.75 | 33.23 | 194 | 9 | 340 | |||||||||
|
|
||||||||||||||||
| 24 Feb | 314.00 | 18.85 | -9 | 31.28 | 425 | 327 | 327 | |||||||||
| 23 Feb | 321.10 | 27.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 323.80 | 27.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 326.65 | 27.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 333.95 | 27.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 330.70 | 27.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 342.00 | 27.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 337.65 | 27.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 337.35 | 27.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 342.30 | 27.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 355.75 | 27.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 333.70 | 27.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 320.00 | 27.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 321.45 | 27.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 321.10 | 27.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 317.75 | 27.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 306.40 | 27.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 314.35 | 27.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 309.75 | 27.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 327.65 | 27.85 | 0 | - | 0 | 0 | 0 | |||||||||
For Swiggy Limited - strike price 305 expiring on 30MAR2026
Delta for 305 CE is 0.41
Historical price for 305 CE is as follows
On 4 Mar SWIGGY was trading at 295.00. The strike last trading price was 8.1, which was 1.3 higher than the previous day. The implied volatity was 36.47, the open interest changed by 22 which increased total open position to 446
On 2 Mar SWIGGY was trading at 289.00. The strike last trading price was 7.4, which was -2.55 lower than the previous day. The implied volatity was 39.13, the open interest changed by -9 which decreased total open position to 429
On 27 Feb SWIGGY was trading at 301.75. The strike last trading price was 9.4, which was -3.4 lower than the previous day. The implied volatity was 30.11, the open interest changed by 49 which increased total open position to 441
On 26 Feb SWIGGY was trading at 307.05. The strike last trading price was 12.4, which was -1.95 lower than the previous day. The implied volatity was 27.67, the open interest changed by 49 which increased total open position to 390
On 25 Feb SWIGGY was trading at 307.40. The strike last trading price was 14.95, which was -3.75 lower than the previous day. The implied volatity was 33.23, the open interest changed by 9 which increased total open position to 340
On 24 Feb SWIGGY was trading at 314.00. The strike last trading price was 18.85, which was -9 lower than the previous day. The implied volatity was 31.28, the open interest changed by 327 which increased total open position to 327
On 23 Feb SWIGGY was trading at 321.10. The strike last trading price was 27.85, 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 Feb SWIGGY was trading at 323.80. The strike last trading price was 27.85, 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 Feb SWIGGY was trading at 326.65. The strike last trading price was 27.85, 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 18 Feb SWIGGY was trading at 333.95. The strike last trading price was 27.85, 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 17 Feb SWIGGY was trading at 330.70. The strike last trading price was 27.85, 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 16 Feb SWIGGY was trading at 342.00. The strike last trading price was 27.85, 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 13 Feb SWIGGY was trading at 337.65. The strike last trading price was 27.85, 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 12 Feb SWIGGY was trading at 337.35. The strike last trading price was 27.85, 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 11 Feb SWIGGY was trading at 342.30. The strike last trading price was 27.85, 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 10 Feb SWIGGY was trading at 355.75. The strike last trading price was 27.85, 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 9 Feb SWIGGY was trading at 333.70. The strike last trading price was 27.85, 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 6 Feb SWIGGY was trading at 320.00. The strike last trading price was 27.85, 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 5 Feb SWIGGY was trading at 321.45. The strike last trading price was 27.85, 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 4 Feb SWIGGY was trading at 321.10. The strike last trading price was 27.85, 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 3 Feb SWIGGY was trading at 317.75. The strike last trading price was 27.85, 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 2 Feb SWIGGY was trading at 306.40. The strike last trading price was 27.85, 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 1 Feb SWIGGY was trading at 314.35. The strike last trading price was 27.85, 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 27.85, 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 27.85, 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
| SWIGGY 30MAR2026 305 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 0.31
Theta: -0.24
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 4 Mar | 295.00 | 19.85 | -2.35 | 48.81 | 54 | -12 | 466 |
| 2 Mar | 289.00 | 20.8 | 4.75 | 41.05 | 104 | -1 | 472 |
| 27 Feb | 301.75 | 17.55 | 4.35 | 46.68 | 209 | -50 | 477 |
| 26 Feb | 307.05 | 13.85 | 0.6 | 44.58 | 283 | 5 | 527 |
| 25 Feb | 307.40 | 13.3 | 1.9 | 43.19 | 355 | 15 | 520 |
| 24 Feb | 314.00 | 11.1 | 1.35 | 43.99 | 724 | 498 | 504 |
| 23 Feb | 321.10 | 9.75 | 0.7 | 45.33 | 19 | -6 | 6 |
| 20 Feb | 323.80 | 9.05 | 1.15 | - | 0 | 0 | 12 |
| 19 Feb | 326.65 | 9.05 | 1.15 | - | 0 | 0 | 12 |
| 18 Feb | 333.95 | 9.05 | 1.15 | - | 0 | 0 | 12 |
| 17 Feb | 330.70 | 9.05 | 1.15 | 48.34 | 11 | 10 | 11 |
| 16 Feb | 342.00 | 7.9 | -9.5 | - | 0 | 0 | 1 |
| 13 Feb | 337.65 | 7.9 | -9.5 | - | 0 | 0 | 1 |
| 12 Feb | 337.35 | 7.9 | -9.5 | 47.92 | 2 | 1 | 1 |
| 11 Feb | 342.30 | 17.4 | 0 | 9.95 | 0 | 0 | 0 |
| 10 Feb | 355.75 | 17.4 | 0 | 12.89 | 0 | 0 | 0 |
| 9 Feb | 333.70 | 17.4 | 0 | 8.24 | 0 | 0 | 0 |
| 6 Feb | 320.00 | 17.4 | 0 | 4.78 | 0 | 0 | 0 |
| 5 Feb | 321.45 | 17.4 | 0 | 5.06 | 0 | 0 | 0 |
| 4 Feb | 321.10 | 17.4 | 0 | 5.21 | 0 | 0 | 0 |
| 3 Feb | 317.75 | 17.4 | 0 | 4.16 | 0 | 0 | 0 |
| 2 Feb | 306.40 | 17.4 | 0 | 2.17 | 0 | 0 | 0 |
| 1 Feb | 314.35 | 17.4 | 0 | 3.08 | 0 | 0 | 0 |
| 30 Jan | 309.75 | 17.4 | 0 | 3.63 | 0 | 0 | 0 |
| 29 Jan | 327.65 | 17.4 | 0 | 5.57 | 0 | 0 | 0 |
For Swiggy Limited - strike price 305 expiring on 30MAR2026
Delta for 305 PE is -0.55
Historical price for 305 PE is as follows
On 4 Mar SWIGGY was trading at 295.00. The strike last trading price was 19.85, which was -2.35 lower than the previous day. The implied volatity was 48.81, the open interest changed by -12 which decreased total open position to 466
On 2 Mar SWIGGY was trading at 289.00. The strike last trading price was 20.8, which was 4.75 higher than the previous day. The implied volatity was 41.05, the open interest changed by -1 which decreased total open position to 472
On 27 Feb SWIGGY was trading at 301.75. The strike last trading price was 17.55, which was 4.35 higher than the previous day. The implied volatity was 46.68, the open interest changed by -50 which decreased total open position to 477
On 26 Feb SWIGGY was trading at 307.05. The strike last trading price was 13.85, which was 0.6 higher than the previous day. The implied volatity was 44.58, the open interest changed by 5 which increased total open position to 527
On 25 Feb SWIGGY was trading at 307.40. The strike last trading price was 13.3, which was 1.9 higher than the previous day. The implied volatity was 43.19, the open interest changed by 15 which increased total open position to 520
On 24 Feb SWIGGY was trading at 314.00. The strike last trading price was 11.1, which was 1.35 higher than the previous day. The implied volatity was 43.99, the open interest changed by 498 which increased total open position to 504
On 23 Feb SWIGGY was trading at 321.10. The strike last trading price was 9.75, which was 0.7 higher than the previous day. The implied volatity was 45.33, the open interest changed by -6 which decreased total open position to 6
On 20 Feb SWIGGY was trading at 323.80. The strike last trading price was 9.05, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 19 Feb SWIGGY was trading at 326.65. The strike last trading price was 9.05, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 18 Feb SWIGGY was trading at 333.95. The strike last trading price was 9.05, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 17 Feb SWIGGY was trading at 330.70. The strike last trading price was 9.05, which was 1.15 higher than the previous day. The implied volatity was 48.34, the open interest changed by 10 which increased total open position to 11
On 16 Feb SWIGGY was trading at 342.00. The strike last trading price was 7.9, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb SWIGGY was trading at 337.65. The strike last trading price was 7.9, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb SWIGGY was trading at 337.35. The strike last trading price was 7.9, which was -9.5 lower than the previous day. The implied volatity was 47.92, the open interest changed by 1 which increased total open position to 1
On 11 Feb SWIGGY was trading at 342.30. The strike last trading price was 17.4, which was 0 lower than the previous day. The implied volatity was 9.95, 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 17.4, which was 0 lower than the previous day. The implied volatity was 12.89, 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 17.4, which was 0 lower than the previous day. The implied volatity was 8.24, 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 17.4, which was 0 lower than the previous day. The implied volatity was 4.78, 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 17.4, which was 0 lower than the previous day. The implied volatity was 5.06, 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 17.4, which was 0 lower than the previous day. The implied volatity was 5.21, 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 17.4, which was 0 lower than the previous day. The implied volatity was 4.16, 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 17.4, which was 0 lower than the previous day. The implied volatity was 2.17, 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 17.4, which was 0 lower than the previous day. The implied volatity was 3.08, 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 17.4, which was 0 lower than the previous day. The implied volatity was 3.63, 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 17.4, which was 0 lower than the previous day. The implied volatity was 5.57, the open interest changed by 0 which decreased total open position to 0
