SWIGGY
Swiggy Limited
Historical option data for SWIGGY
19 Feb 2026 04:14 PM IST
| SWIGGY 24-FEB-2026 330 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 0.15
Theta: -0.52
Gamma: 0.03
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 Feb | 326.65 | 3.5 | -4.9 | 32.64 | 1,062 | 7 | 493 | |||||||||
| 18 Feb | 333.95 | 8.3 | -0.45 | 33.87 | 882 | -34 | 488 | |||||||||
| 17 Feb | 330.70 | 9.6 | -6.2 | 46.83 | 971 | 60 | 519 | |||||||||
| 16 Feb | 342.00 | 15.4 | 2.35 | 36.11 | 323 | -57 | 459 | |||||||||
| 13 Feb | 337.65 | 12.5 | -1.6 | 39.16 | 703 | -18 | 515 | |||||||||
| 12 Feb | 337.35 | 14.95 | -2.05 | 38.61 | 1,099 | 103 | 535 | |||||||||
| 11 Feb | 342.30 | 17 | -10 | 32.76 | 121 | 19 | 432 | |||||||||
| 10 Feb | 355.75 | 26.1 | 13.45 | 27.82 | 1,587 | -383 | 413 | |||||||||
| 9 Feb | 333.70 | 12.8 | 5.15 | 35.06 | 4,363 | -765 | 827 | |||||||||
| 6 Feb | 320.00 | 6.9 | -2.8 | 37.65 | 2,408 | -189 | 1,641 | |||||||||
| 5 Feb | 321.45 | 8.85 | -0.35 | 41.57 | 6,547 | 1,312 | 1,830 | |||||||||
| 4 Feb | 321.10 | 9.5 | 2.6 | 41.44 | 828 | 96 | 518 | |||||||||
| 3 Feb | 317.75 | 6.85 | 2.6 | 37.48 | 784 | -15 | 415 | |||||||||
| 2 Feb | 306.40 | 4.8 | -2.2 | 38.72 | 654 | 35 | 431 | |||||||||
| 1 Feb | 314.35 | 6.8 | -0.15 | 40.33 | 1,157 | -6 | 395 | |||||||||
| 30 Jan | 309.75 | 7.65 | -8.55 | 39.02 | 2,923 | 109 | 400 | |||||||||
| 29 Jan | 327.65 | 14.25 | -1.55 | 46.4 | 916 | 116 | 288 | |||||||||
| 28 Jan | 323.50 | 16.7 | 4.75 | 51.33 | 369 | 87 | 171 | |||||||||
|
|
||||||||||||||||
| 27 Jan | 312.25 | 12.7 | 2.6 | 50.02 | 86 | -9 | 89 | |||||||||
| 23 Jan | 311.75 | 11 | -2.5 | 45.38 | 230 | 18 | 93 | |||||||||
| 22 Jan | 320.30 | 12 | -9.1 | 39.34 | 109 | 53 | 69 | |||||||||
| 21 Jan | 334.55 | 21.5 | 1.5 | 37.92 | 48 | 12 | 20 | |||||||||
| 20 Jan | 326.10 | 20 | 1.85 | 51.02 | 9 | 3 | 7 | |||||||||
| 19 Jan | 333.80 | 18.15 | -53.45 | 37.74 | 4 | 3 | 3 | |||||||||
| 16 Jan | 340.25 | 71.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 347.05 | 71.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 350.35 | 71.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 349.60 | 71.6 | 0 | - | 0 | 0 | 0 | |||||||||
For Swiggy Limited - strike price 330 expiring on 24FEB2026
Delta for 330 CE is 0.4
Historical price for 330 CE is as follows
On 19 Feb SWIGGY was trading at 326.65. The strike last trading price was 3.5, which was -4.9 lower than the previous day. The implied volatity was 32.64, the open interest changed by 7 which increased total open position to 493
On 18 Feb SWIGGY was trading at 333.95. The strike last trading price was 8.3, which was -0.45 lower than the previous day. The implied volatity was 33.87, the open interest changed by -34 which decreased total open position to 488
On 17 Feb SWIGGY was trading at 330.70. The strike last trading price was 9.6, which was -6.2 lower than the previous day. The implied volatity was 46.83, the open interest changed by 60 which increased total open position to 519
On 16 Feb SWIGGY was trading at 342.00. The strike last trading price was 15.4, which was 2.35 higher than the previous day. The implied volatity was 36.11, the open interest changed by -57 which decreased total open position to 459
On 13 Feb SWIGGY was trading at 337.65. The strike last trading price was 12.5, which was -1.6 lower than the previous day. The implied volatity was 39.16, the open interest changed by -18 which decreased total open position to 515
On 12 Feb SWIGGY was trading at 337.35. The strike last trading price was 14.95, which was -2.05 lower than the previous day. The implied volatity was 38.61, the open interest changed by 103 which increased total open position to 535
On 11 Feb SWIGGY was trading at 342.30. The strike last trading price was 17, which was -10 lower than the previous day. The implied volatity was 32.76, the open interest changed by 19 which increased total open position to 432
On 10 Feb SWIGGY was trading at 355.75. The strike last trading price was 26.1, which was 13.45 higher than the previous day. The implied volatity was 27.82, the open interest changed by -383 which decreased total open position to 413
On 9 Feb SWIGGY was trading at 333.70. The strike last trading price was 12.8, which was 5.15 higher than the previous day. The implied volatity was 35.06, the open interest changed by -765 which decreased total open position to 827
On 6 Feb SWIGGY was trading at 320.00. The strike last trading price was 6.9, which was -2.8 lower than the previous day. The implied volatity was 37.65, the open interest changed by -189 which decreased total open position to 1641
On 5 Feb SWIGGY was trading at 321.45. The strike last trading price was 8.85, which was -0.35 lower than the previous day. The implied volatity was 41.57, the open interest changed by 1312 which increased total open position to 1830
On 4 Feb SWIGGY was trading at 321.10. The strike last trading price was 9.5, which was 2.6 higher than the previous day. The implied volatity was 41.44, the open interest changed by 96 which increased total open position to 518
On 3 Feb SWIGGY was trading at 317.75. The strike last trading price was 6.85, which was 2.6 higher than the previous day. The implied volatity was 37.48, the open interest changed by -15 which decreased total open position to 415
On 2 Feb SWIGGY was trading at 306.40. The strike last trading price was 4.8, which was -2.2 lower than the previous day. The implied volatity was 38.72, the open interest changed by 35 which increased total open position to 431
On 1 Feb SWIGGY was trading at 314.35. The strike last trading price was 6.8, which was -0.15 lower than the previous day. The implied volatity was 40.33, the open interest changed by -6 which decreased total open position to 395
On 30 Jan SWIGGY was trading at 309.75. The strike last trading price was 7.65, which was -8.55 lower than the previous day. The implied volatity was 39.02, the open interest changed by 109 which increased total open position to 400
On 29 Jan SWIGGY was trading at 327.65. The strike last trading price was 14.25, which was -1.55 lower than the previous day. The implied volatity was 46.4, the open interest changed by 116 which increased total open position to 288
On 28 Jan SWIGGY was trading at 323.50. The strike last trading price was 16.7, which was 4.75 higher than the previous day. The implied volatity was 51.33, the open interest changed by 87 which increased total open position to 171
On 27 Jan SWIGGY was trading at 312.25. The strike last trading price was 12.7, which was 2.6 higher than the previous day. The implied volatity was 50.02, the open interest changed by -9 which decreased total open position to 89
On 23 Jan SWIGGY was trading at 311.75. The strike last trading price was 11, which was -2.5 lower than the previous day. The implied volatity was 45.38, the open interest changed by 18 which increased total open position to 93
On 22 Jan SWIGGY was trading at 320.30. The strike last trading price was 12, which was -9.1 lower than the previous day. The implied volatity was 39.34, the open interest changed by 53 which increased total open position to 69
On 21 Jan SWIGGY was trading at 334.55. The strike last trading price was 21.5, which was 1.5 higher than the previous day. The implied volatity was 37.92, the open interest changed by 12 which increased total open position to 20
On 20 Jan SWIGGY was trading at 326.10. The strike last trading price was 20, which was 1.85 higher than the previous day. The implied volatity was 51.02, the open interest changed by 3 which increased total open position to 7
On 19 Jan SWIGGY was trading at 333.80. The strike last trading price was 18.15, which was -53.45 lower than the previous day. The implied volatity was 37.74, the open interest changed by 3 which increased total open position to 3
On 16 Jan SWIGGY was trading at 340.25. The strike last trading price was 71.6, 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 71.6, 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 71.6, 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 71.6, 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 24FEB2026 330 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 0.15
Theta: -0.62
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 Feb | 326.65 | 8.7 | 3.1 | 45.06 | 890 | -115 | 404 |
| 18 Feb | 333.95 | 5.7 | -2.6 | 45.74 | 1,362 | -38 | 529 |
| 17 Feb | 330.70 | 8.1 | 3.55 | 49.76 | 3,057 | 76 | 568 |
| 16 Feb | 342.00 | 4.75 | -3 | 49.93 | 614 | -15 | 489 |
| 13 Feb | 337.65 | 9 | 2.6 | 51.67 | 908 | -11 | 510 |
| 12 Feb | 337.35 | 6.05 | 0.65 | 42.12 | 1,556 | 29 | 523 |
| 11 Feb | 342.30 | 5.25 | 1.9 | 42.74 | 1,248 | -41 | 494 |
| 10 Feb | 355.75 | 3.8 | -5.05 | 47.4 | 1,617 | 190 | 538 |
| 9 Feb | 333.70 | 8.25 | -9.7 | 41.22 | 632 | 70 | 348 |
| 6 Feb | 320.00 | 17.8 | -0.6 | 44.68 | 39 | 6 | 279 |
| 5 Feb | 321.45 | 19.05 | 1.75 | 50.65 | 171 | 107 | 272 |
| 4 Feb | 321.10 | 17.2 | -1.85 | 44.82 | 45 | 15 | 165 |
| 3 Feb | 317.75 | 18.55 | -6.65 | 39.55 | 182 | -4 | 150 |
| 2 Feb | 306.40 | 24.95 | 2.4 | 42.13 | 33 | -10 | 155 |
| 1 Feb | 314.35 | 22.5 | -3.35 | 42.82 | 104 | -8 | 166 |
| 30 Jan | 309.75 | 24.65 | 6.8 | 52.15 | 345 | -85 | 176 |
| 29 Jan | 327.65 | 18.45 | -2.35 | 47.54 | 409 | 182 | 266 |
| 28 Jan | 323.50 | 20.15 | -9.85 | 52.7 | 117 | 53 | 87 |
| 27 Jan | 312.25 | 30 | 5.1 | 67.42 | 7 | -1 | 34 |
| 23 Jan | 311.75 | 24.9 | 2.85 | 44.77 | 82 | 5 | 34 |
| 22 Jan | 320.30 | 24.6 | 10.3 | 53.91 | 50 | 3 | 27 |
| 21 Jan | 334.55 | 14.3 | 2.1 | 47.79 | 30 | 16 | 26 |
| 20 Jan | 326.10 | 12.2 | -1.35 | 28.89 | 6 | 2 | 11 |
| 19 Jan | 333.80 | 13.55 | 1.5 | 38.56 | 10 | 4 | 7 |
| 16 Jan | 340.25 | 12.4 | 0.7 | 42.48 | 5 | 0 | 2 |
| 14 Jan | 347.05 | 11.7 | 7.2 | - | 0 | 0 | 2 |
| 13 Jan | 350.35 | 11.7 | 7.2 | - | 0 | 0 | 0 |
| 12 Jan | 349.60 | 11.7 | 7.2 | 46.94 | 2 | 1 | 1 |
For Swiggy Limited - strike price 330 expiring on 24FEB2026
Delta for 330 PE is -0.57
Historical price for 330 PE is as follows
On 19 Feb SWIGGY was trading at 326.65. The strike last trading price was 8.7, which was 3.1 higher than the previous day. The implied volatity was 45.06, the open interest changed by -115 which decreased total open position to 404
On 18 Feb SWIGGY was trading at 333.95. The strike last trading price was 5.7, which was -2.6 lower than the previous day. The implied volatity was 45.74, the open interest changed by -38 which decreased total open position to 529
On 17 Feb SWIGGY was trading at 330.70. The strike last trading price was 8.1, which was 3.55 higher than the previous day. The implied volatity was 49.76, the open interest changed by 76 which increased total open position to 568
On 16 Feb SWIGGY was trading at 342.00. The strike last trading price was 4.75, which was -3 lower than the previous day. The implied volatity was 49.93, the open interest changed by -15 which decreased total open position to 489
On 13 Feb SWIGGY was trading at 337.65. The strike last trading price was 9, which was 2.6 higher than the previous day. The implied volatity was 51.67, the open interest changed by -11 which decreased total open position to 510
On 12 Feb SWIGGY was trading at 337.35. The strike last trading price was 6.05, which was 0.65 higher than the previous day. The implied volatity was 42.12, the open interest changed by 29 which increased total open position to 523
On 11 Feb SWIGGY was trading at 342.30. The strike last trading price was 5.25, which was 1.9 higher than the previous day. The implied volatity was 42.74, the open interest changed by -41 which decreased total open position to 494
On 10 Feb SWIGGY was trading at 355.75. The strike last trading price was 3.8, which was -5.05 lower than the previous day. The implied volatity was 47.4, the open interest changed by 190 which increased total open position to 538
On 9 Feb SWIGGY was trading at 333.70. The strike last trading price was 8.25, which was -9.7 lower than the previous day. The implied volatity was 41.22, the open interest changed by 70 which increased total open position to 348
On 6 Feb SWIGGY was trading at 320.00. The strike last trading price was 17.8, which was -0.6 lower than the previous day. The implied volatity was 44.68, the open interest changed by 6 which increased total open position to 279
On 5 Feb SWIGGY was trading at 321.45. The strike last trading price was 19.05, which was 1.75 higher than the previous day. The implied volatity was 50.65, the open interest changed by 107 which increased total open position to 272
On 4 Feb SWIGGY was trading at 321.10. The strike last trading price was 17.2, which was -1.85 lower than the previous day. The implied volatity was 44.82, the open interest changed by 15 which increased total open position to 165
On 3 Feb SWIGGY was trading at 317.75. The strike last trading price was 18.55, which was -6.65 lower than the previous day. The implied volatity was 39.55, the open interest changed by -4 which decreased total open position to 150
On 2 Feb SWIGGY was trading at 306.40. The strike last trading price was 24.95, which was 2.4 higher than the previous day. The implied volatity was 42.13, the open interest changed by -10 which decreased total open position to 155
On 1 Feb SWIGGY was trading at 314.35. The strike last trading price was 22.5, which was -3.35 lower than the previous day. The implied volatity was 42.82, the open interest changed by -8 which decreased total open position to 166
On 30 Jan SWIGGY was trading at 309.75. The strike last trading price was 24.65, which was 6.8 higher than the previous day. The implied volatity was 52.15, the open interest changed by -85 which decreased total open position to 176
On 29 Jan SWIGGY was trading at 327.65. The strike last trading price was 18.45, which was -2.35 lower than the previous day. The implied volatity was 47.54, the open interest changed by 182 which increased total open position to 266
On 28 Jan SWIGGY was trading at 323.50. The strike last trading price was 20.15, which was -9.85 lower than the previous day. The implied volatity was 52.7, the open interest changed by 53 which increased total open position to 87
On 27 Jan SWIGGY was trading at 312.25. The strike last trading price was 30, which was 5.1 higher than the previous day. The implied volatity was 67.42, the open interest changed by -1 which decreased total open position to 34
On 23 Jan SWIGGY was trading at 311.75. The strike last trading price was 24.9, which was 2.85 higher than the previous day. The implied volatity was 44.77, the open interest changed by 5 which increased total open position to 34
On 22 Jan SWIGGY was trading at 320.30. The strike last trading price was 24.6, which was 10.3 higher than the previous day. The implied volatity was 53.91, the open interest changed by 3 which increased total open position to 27
On 21 Jan SWIGGY was trading at 334.55. The strike last trading price was 14.3, which was 2.1 higher than the previous day. The implied volatity was 47.79, the open interest changed by 16 which increased total open position to 26
On 20 Jan SWIGGY was trading at 326.10. The strike last trading price was 12.2, which was -1.35 lower than the previous day. The implied volatity was 28.89, the open interest changed by 2 which increased total open position to 11
On 19 Jan SWIGGY was trading at 333.80. The strike last trading price was 13.55, which was 1.5 higher than the previous day. The implied volatity was 38.56, the open interest changed by 4 which increased total open position to 7
On 16 Jan SWIGGY was trading at 340.25. The strike last trading price was 12.4, which was 0.7 higher than the previous day. The implied volatity was 42.48, the open interest changed by 0 which decreased total open position to 2
On 14 Jan SWIGGY was trading at 347.05. The strike last trading price was 11.7, which was 7.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Jan SWIGGY was trading at 350.35. The strike last trading price was 11.7, which was 7.2 higher 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 11.7, which was 7.2 higher than the previous day. The implied volatity was 46.94, the open interest changed by 1 which increased total open position to 1
