SYNGENE
Syngene International Ltd
Historical option data for SYNGENE
07 Apr 2025 04:11 PM IST
| SYNGENE 24APR2025 720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 0.59
Theta: -0.93
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 697.10 | 21.75 | -4.15 | 49.56 | 432 | 44 | 133 | |||
| 4 Apr | 724.65 | 25.65 | -17.55 | 31.04 | 157 | 22 | 88 | |||
| 3 Apr | 747.15 | 42.75 | 16.35 | 32.27 | 251 | -9 | 66 | |||
| 2 Apr | 724.15 | 26.4 | 3.55 | 32.70 | 91 | -22 | 74 | |||
| 1 Apr | 718.15 | 22.55 | -4.95 | 29.78 | 62 | 13 | 94 | |||
| 28 Mar | 726.20 | 27.4 | -1.6 | 31.55 | 111 | 18 | 81 | |||
| 27 Mar | 719.55 | 29 | 0.5 | 35.04 | 25 | 9 | 62 | |||
| 26 Mar | 720.20 | 28.9 | 1.95 | 31.50 | 126 | 10 | 53 | |||
|
|
||||||||||
| 25 Mar | 714.25 | 26.95 | -1.15 | 34.62 | 118 | 10 | 43 | |||
| 24 Mar | 720.10 | 28.4 | 6.4 | 30.29 | 63 | 33 | 34 | |||
| 21 Mar | 716.00 | 22 | 0 | 0.00 | 0 | 1 | 0 | |||
| 20 Mar | 704.45 | 22 | -53.9 | 29.78 | 1 | 0 | 0 | |||
| 19 Mar | 706.05 | 75.9 | 0 | 1.03 | 0 | 0 | 0 | |||
| 5 Mar | 677.25 | 75.9 | 0 | 3.32 | 0 | 0 | 0 | |||
| 27 Feb | 677.30 | 0 | 0 | 3.18 | 0 | 0 | 0 | |||
| 26 Feb | 693.30 | 0 | 0 | 2.17 | 0 | 0 | 0 | |||
| 25 Feb | 688.90 | 0 | 0 | 2.17 | 0 | 0 | 0 | |||
| 24 Feb | 700.80 | 0 | 0 | 0.82 | 0 | 0 | 0 | |||
| 21 Feb | 713.75 | 0 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 714.60 | 0 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 704.35 | 0 | 0 | 0.07 | 0 | 0 | 0 | |||
| 18 Feb | 700.40 | 0 | 0 | 0.73 | 0 | 0 | 0 | |||
| 17 Feb | 700.90 | 0 | 0 | 0.59 | 0 | 0 | 0 | |||
| 14 Feb | 690.35 | 0 | 0 | 1.54 | 0 | 0 | 0 | |||
| 13 Feb | 702.30 | 0 | 0 | 0.43 | 0 | 0 | 0 | |||
| 12 Feb | 709.45 | 0 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 722.15 | 0 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 736.30 | 0 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 744.85 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 746.35 | 0 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 746.10 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 740.05 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 742.10 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 739.30 | 0 | 0 | - | 0 | 0 | 0 | |||
For Syngene International Ltd - strike price 720 expiring on 24APR2025
Delta for 720 CE is 0.42
Historical price for 720 CE is as follows
On 7 Apr SYNGENE was trading at 697.10. The strike last trading price was 21.75, which was -4.15 lower than the previous day. The implied volatity was 49.56, the open interest changed by 44 which increased total open position to 133
On 4 Apr SYNGENE was trading at 724.65. The strike last trading price was 25.65, which was -17.55 lower than the previous day. The implied volatity was 31.04, the open interest changed by 22 which increased total open position to 88
On 3 Apr SYNGENE was trading at 747.15. The strike last trading price was 42.75, which was 16.35 higher than the previous day. The implied volatity was 32.27, the open interest changed by -9 which decreased total open position to 66
On 2 Apr SYNGENE was trading at 724.15. The strike last trading price was 26.4, which was 3.55 higher than the previous day. The implied volatity was 32.70, the open interest changed by -22 which decreased total open position to 74
On 1 Apr SYNGENE was trading at 718.15. The strike last trading price was 22.55, which was -4.95 lower than the previous day. The implied volatity was 29.78, the open interest changed by 13 which increased total open position to 94
On 28 Mar SYNGENE was trading at 726.20. The strike last trading price was 27.4, which was -1.6 lower than the previous day. The implied volatity was 31.55, the open interest changed by 18 which increased total open position to 81
On 27 Mar SYNGENE was trading at 719.55. The strike last trading price was 29, which was 0.5 higher than the previous day. The implied volatity was 35.04, the open interest changed by 9 which increased total open position to 62
On 26 Mar SYNGENE was trading at 720.20. The strike last trading price was 28.9, which was 1.95 higher than the previous day. The implied volatity was 31.50, the open interest changed by 10 which increased total open position to 53
On 25 Mar SYNGENE was trading at 714.25. The strike last trading price was 26.95, which was -1.15 lower than the previous day. The implied volatity was 34.62, the open interest changed by 10 which increased total open position to 43
On 24 Mar SYNGENE was trading at 720.10. The strike last trading price was 28.4, which was 6.4 higher than the previous day. The implied volatity was 30.29, the open interest changed by 33 which increased total open position to 34
On 21 Mar SYNGENE was trading at 716.00. The strike last trading price was 22, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 20 Mar SYNGENE was trading at 704.45. The strike last trading price was 22, which was -53.9 lower than the previous day. The implied volatity was 29.78, the open interest changed by 0 which decreased total open position to 0
On 19 Mar SYNGENE was trading at 706.05. The strike last trading price was 75.9, which was 0 lower than the previous day. The implied volatity was 1.03, the open interest changed by 0 which decreased total open position to 0
On 5 Mar SYNGENE was trading at 677.25. The strike last trading price was 75.9, which was 0 lower than the previous day. The implied volatity was 3.32, the open interest changed by 0 which decreased total open position to 0
On 27 Feb SYNGENE was trading at 677.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.18, the open interest changed by 0 which decreased total open position to 0
On 26 Feb SYNGENE was trading at 693.30. The strike last trading price was 0, 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 25 Feb SYNGENE was trading at 688.90. The strike last trading price was 0, 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 24 Feb SYNGENE was trading at 700.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.82, the open interest changed by 0 which decreased total open position to 0
On 21 Feb SYNGENE was trading at 713.75. 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 20 Feb SYNGENE was trading at 714.60. 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
On 19 Feb SYNGENE was trading at 704.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
On 18 Feb SYNGENE was trading at 700.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.73, the open interest changed by 0 which decreased total open position to 0
On 17 Feb SYNGENE was trading at 700.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0
On 14 Feb SYNGENE was trading at 690.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.54, the open interest changed by 0 which decreased total open position to 0
On 13 Feb SYNGENE was trading at 702.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.43, the open interest changed by 0 which decreased total open position to 0
On 12 Feb SYNGENE was trading at 709.45. 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 11 Feb SYNGENE was trading at 722.15. 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 Feb SYNGENE was trading at 736.30. 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 7 Feb SYNGENE was trading at 744.85. 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 6 Feb SYNGENE was trading at 746.35. 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 5 Feb SYNGENE was trading at 746.10. 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 4 Feb SYNGENE was trading at 740.05. 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 3 Feb SYNGENE was trading at 742.10. 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 1 Feb SYNGENE was trading at 739.30. 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
| SYNGENE 24APR2025 720 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 0.59
Theta: -0.79
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 697.10 | 42 | 21.55 | 52.26 | 191 | -35 | 86 |
| 4 Apr | 724.65 | 20.5 | 8.5 | 36.74 | 443 | 48 | 121 |
| 3 Apr | 747.15 | 12.4 | -6.05 | 36.47 | 526 | -27 | 77 |
| 2 Apr | 724.15 | 19.2 | -2.55 | 31.66 | 80 | -31 | 105 |
| 1 Apr | 718.15 | 21.75 | 1.8 | 31.91 | 133 | 41 | 137 |
| 28 Mar | 726.20 | 20.55 | -5.05 | 29.81 | 151 | 76 | 96 |
| 27 Mar | 719.55 | 25.6 | 3.3 | 33.97 | 16 | 4 | 19 |
| 26 Mar | 720.20 | 22.3 | -6 | 31.62 | 12 | 3 | 15 |
| 25 Mar | 714.25 | 28.3 | 5.1 | 33.13 | 36 | 7 | 12 |
| 24 Mar | 720.10 | 23.2 | -1.05 | 31.36 | 5 | 4 | 4 |
| 21 Mar | 716.00 | 24.25 | 0 | 0.57 | 0 | 0 | 0 |
| 20 Mar | 704.45 | 24.25 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 706.05 | 24.25 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 677.25 | 24.25 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 677.30 | 24.25 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 693.30 | 24.25 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 688.90 | 24.25 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 700.80 | 24.25 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 713.75 | 24.25 | 0 | 0.62 | 0 | 0 | 0 |
| 20 Feb | 714.60 | 24.25 | 0 | 0.71 | 0 | 0 | 0 |
| 19 Feb | 704.35 | 24.25 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 700.40 | 24.25 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 700.90 | 24.25 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 690.35 | 24.25 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 702.30 | 24.25 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 709.45 | 24.25 | 0 | 0.51 | 0 | 0 | 0 |
| 11 Feb | 722.15 | 24.25 | 0 | 1.52 | 0 | 0 | 0 |
| 10 Feb | 736.30 | 24.25 | 0 | 2.44 | 0 | 0 | 0 |
| 7 Feb | 744.85 | 24.25 | 0 | 3.26 | 0 | 0 | 0 |
| 6 Feb | 746.35 | 0 | 0 | 3.58 | 0 | 0 | 0 |
| 5 Feb | 746.10 | 0 | 0 | 3.34 | 0 | 0 | 0 |
| 4 Feb | 740.05 | 0 | 0 | 2.92 | 0 | 0 | 0 |
| 3 Feb | 742.10 | 0 | 0 | 3.04 | 0 | 0 | 0 |
| 1 Feb | 739.30 | 0 | 0 | 2.87 | 0 | 0 | 0 |
For Syngene International Ltd - strike price 720 expiring on 24APR2025
Delta for 720 PE is -0.57
Historical price for 720 PE is as follows
On 7 Apr SYNGENE was trading at 697.10. The strike last trading price was 42, which was 21.55 higher than the previous day. The implied volatity was 52.26, the open interest changed by -35 which decreased total open position to 86
On 4 Apr SYNGENE was trading at 724.65. The strike last trading price was 20.5, which was 8.5 higher than the previous day. The implied volatity was 36.74, the open interest changed by 48 which increased total open position to 121
On 3 Apr SYNGENE was trading at 747.15. The strike last trading price was 12.4, which was -6.05 lower than the previous day. The implied volatity was 36.47, the open interest changed by -27 which decreased total open position to 77
On 2 Apr SYNGENE was trading at 724.15. The strike last trading price was 19.2, which was -2.55 lower than the previous day. The implied volatity was 31.66, the open interest changed by -31 which decreased total open position to 105
On 1 Apr SYNGENE was trading at 718.15. The strike last trading price was 21.75, which was 1.8 higher than the previous day. The implied volatity was 31.91, the open interest changed by 41 which increased total open position to 137
On 28 Mar SYNGENE was trading at 726.20. The strike last trading price was 20.55, which was -5.05 lower than the previous day. The implied volatity was 29.81, the open interest changed by 76 which increased total open position to 96
On 27 Mar SYNGENE was trading at 719.55. The strike last trading price was 25.6, which was 3.3 higher than the previous day. The implied volatity was 33.97, the open interest changed by 4 which increased total open position to 19
On 26 Mar SYNGENE was trading at 720.20. The strike last trading price was 22.3, which was -6 lower than the previous day. The implied volatity was 31.62, the open interest changed by 3 which increased total open position to 15
On 25 Mar SYNGENE was trading at 714.25. The strike last trading price was 28.3, which was 5.1 higher than the previous day. The implied volatity was 33.13, the open interest changed by 7 which increased total open position to 12
On 24 Mar SYNGENE was trading at 720.10. The strike last trading price was 23.2, which was -1.05 lower than the previous day. The implied volatity was 31.36, the open interest changed by 4 which increased total open position to 4
On 21 Mar SYNGENE was trading at 716.00. The strike last trading price was 24.25, which was 0 lower than the previous day. The implied volatity was 0.57, the open interest changed by 0 which decreased total open position to 0
On 20 Mar SYNGENE was trading at 704.45. The strike last trading price was 24.25, 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 Mar SYNGENE was trading at 706.05. The strike last trading price was 24.25, 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 Mar SYNGENE was trading at 677.25. The strike last trading price was 24.25, 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 27 Feb SYNGENE was trading at 677.30. The strike last trading price was 24.25, 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 26 Feb SYNGENE was trading at 693.30. The strike last trading price was 24.25, 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 25 Feb SYNGENE was trading at 688.90. The strike last trading price was 24.25, 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 24 Feb SYNGENE was trading at 700.80. The strike last trading price was 24.25, 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 Feb SYNGENE was trading at 713.75. The strike last trading price was 24.25, which was 0 lower than the previous day. The implied volatity was 0.62, the open interest changed by 0 which decreased total open position to 0
On 20 Feb SYNGENE was trading at 714.60. The strike last trading price was 24.25, which was 0 lower than the previous day. The implied volatity was 0.71, the open interest changed by 0 which decreased total open position to 0
On 19 Feb SYNGENE was trading at 704.35. The strike last trading price was 24.25, 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 SYNGENE was trading at 700.40. The strike last trading price was 24.25, 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 SYNGENE was trading at 700.90. The strike last trading price was 24.25, 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 Feb SYNGENE was trading at 690.35. The strike last trading price was 24.25, 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 SYNGENE was trading at 702.30. The strike last trading price was 24.25, 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 SYNGENE was trading at 709.45. The strike last trading price was 24.25, which was 0 lower than the previous day. The implied volatity was 0.51, the open interest changed by 0 which decreased total open position to 0
On 11 Feb SYNGENE was trading at 722.15. The strike last trading price was 24.25, which was 0 lower than the previous day. The implied volatity was 1.52, the open interest changed by 0 which decreased total open position to 0
On 10 Feb SYNGENE was trading at 736.30. The strike last trading price was 24.25, which was 0 lower than the previous day. The implied volatity was 2.44, the open interest changed by 0 which decreased total open position to 0
On 7 Feb SYNGENE was trading at 744.85. The strike last trading price was 24.25, which was 0 lower than the previous day. The implied volatity was 3.26, the open interest changed by 0 which decreased total open position to 0
On 6 Feb SYNGENE was trading at 746.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.58, the open interest changed by 0 which decreased total open position to 0
On 5 Feb SYNGENE was trading at 746.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.34, the open interest changed by 0 which decreased total open position to 0
On 4 Feb SYNGENE was trading at 740.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.92, the open interest changed by 0 which decreased total open position to 0
On 3 Feb SYNGENE was trading at 742.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.04, the open interest changed by 0 which decreased total open position to 0
On 1 Feb SYNGENE was trading at 739.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.87, the open interest changed by 0 which decreased total open position to 0
