SYNGENE
Syngene International Ltd
Historical option data for SYNGENE
24 Jan 2025 04:12 PM IST
SYNGENE 30JAN2025 890 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.03
Vega: 0.07
Theta: -0.26
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 796.10 | 0.5 | -6.5 | 45.63 | 451 | -28 | 121 | |||
23 Jan | 847.00 | 7.35 | 3.65 | 43.68 | 609 | 73 | 151 | |||
22 Jan | 828.15 | 3.7 | -0.35 | 43.30 | 126 | -26 | 78 | |||
21 Jan | 832.15 | 4.05 | 0.65 | 38.25 | 122 | 6 | 103 | |||
20 Jan | 821.70 | 3.4 | -0.35 | 39.27 | 68 | 9 | 97 | |||
17 Jan | 819.55 | 3.75 | 0.05 | 36.87 | 46 | -8 | 89 | |||
16 Jan | 816.95 | 3.7 | -1.00 | 36.52 | 36 | 1 | 97 | |||
15 Jan | 820.35 | 4.7 | -2.45 | 36.65 | 67 | -8 | 96 | |||
14 Jan | 827.50 | 7.15 | 0.60 | 36.57 | 92 | 15 | 104 | |||
13 Jan | 822.75 | 6.55 | -9.55 | 37.75 | 339 | 3 | 87 | |||
10 Jan | 859.80 | 16.1 | -5.35 | 32.97 | 520 | 13 | 83 | |||
9 Jan | 877.10 | 21.45 | 2.35 | 30.12 | 118 | 14 | 70 | |||
8 Jan | 871.05 | 19.1 | -2.75 | 30.07 | 46 | -5 | 57 | |||
7 Jan | 877.80 | 21.85 | 4.75 | 27.52 | 471 | 26 | 63 | |||
6 Jan | 862.20 | 17.1 | 3.20 | 30.60 | 96 | -13 | 38 | |||
3 Jan | 856.85 | 13.9 | -6.30 | 25.99 | 63 | 1 | 49 | |||
2 Jan | 873.65 | 20.2 | -4.30 | 21.89 | 140 | -7 | 48 | |||
1 Jan | 879.25 | 24.5 | 10.35 | 28.09 | 81 | 33 | 51 | |||
|
||||||||||
31 Dec | 858.45 | 14.15 | 1.05 | 25.31 | 13 | 0 | 19 | |||
30 Dec | 858.95 | 13.1 | 1.85 | 19.17 | 19 | -1 | 17 | |||
27 Dec | 850.35 | 11.25 | -55.55 | 22.11 | 25 | 17 | 17 | |||
26 Dec | 846.60 | 66.8 | 0.00 | 3.68 | 0 | 0 | 0 | |||
24 Dec | 847.20 | 66.8 | 0.00 | 3.19 | 0 | 0 | 0 | |||
23 Dec | 842.60 | 66.8 | 0.00 | 3.89 | 0 | 0 | 0 | |||
20 Dec | 844.00 | 66.8 | 0.00 | 3.50 | 0 | 0 | 0 | |||
19 Dec | 849.95 | 66.8 | 0.00 | 2.87 | 0 | 0 | 0 | |||
18 Dec | 859.45 | 66.8 | 0.00 | 1.93 | 0 | 0 | 0 | |||
17 Dec | 860.20 | 66.8 | 0.00 | 1.80 | 0 | 0 | 0 | |||
16 Dec | 858.95 | 66.8 | 0.00 | 1.93 | 0 | 0 | 0 | |||
13 Dec | 868.00 | 66.8 | 0.00 | 0.98 | 0 | 0 | 0 | |||
9 Dec | 867.90 | 66.8 | 0.00 | 0.49 | 0 | 0 | 0 | |||
4 Dec | 928.15 | 66.8 | - | 0 | 0 | 0 |
For Syngene International Ltd - strike price 890 expiring on 30JAN2025
Delta for 890 CE is 0.03
Historical price for 890 CE is as follows
On 24 Jan SYNGENE was trading at 796.10. The strike last trading price was 0.5, which was -6.5 lower than the previous day. The implied volatity was 45.63, the open interest changed by -28 which decreased total open position to 121
On 23 Jan SYNGENE was trading at 847.00. The strike last trading price was 7.35, which was 3.65 higher than the previous day. The implied volatity was 43.68, the open interest changed by 73 which increased total open position to 151
On 22 Jan SYNGENE was trading at 828.15. The strike last trading price was 3.7, which was -0.35 lower than the previous day. The implied volatity was 43.30, the open interest changed by -26 which decreased total open position to 78
On 21 Jan SYNGENE was trading at 832.15. The strike last trading price was 4.05, which was 0.65 higher than the previous day. The implied volatity was 38.25, the open interest changed by 6 which increased total open position to 103
On 20 Jan SYNGENE was trading at 821.70. The strike last trading price was 3.4, which was -0.35 lower than the previous day. The implied volatity was 39.27, the open interest changed by 9 which increased total open position to 97
On 17 Jan SYNGENE was trading at 819.55. The strike last trading price was 3.75, which was 0.05 higher than the previous day. The implied volatity was 36.87, the open interest changed by -8 which decreased total open position to 89
On 16 Jan SYNGENE was trading at 816.95. The strike last trading price was 3.7, which was -1.00 lower than the previous day. The implied volatity was 36.52, the open interest changed by 1 which increased total open position to 97
On 15 Jan SYNGENE was trading at 820.35. The strike last trading price was 4.7, which was -2.45 lower than the previous day. The implied volatity was 36.65, the open interest changed by -8 which decreased total open position to 96
On 14 Jan SYNGENE was trading at 827.50. The strike last trading price was 7.15, which was 0.60 higher than the previous day. The implied volatity was 36.57, the open interest changed by 15 which increased total open position to 104
On 13 Jan SYNGENE was trading at 822.75. The strike last trading price was 6.55, which was -9.55 lower than the previous day. The implied volatity was 37.75, the open interest changed by 3 which increased total open position to 87
On 10 Jan SYNGENE was trading at 859.80. The strike last trading price was 16.1, which was -5.35 lower than the previous day. The implied volatity was 32.97, the open interest changed by 13 which increased total open position to 83
On 9 Jan SYNGENE was trading at 877.10. The strike last trading price was 21.45, which was 2.35 higher than the previous day. The implied volatity was 30.12, the open interest changed by 14 which increased total open position to 70
On 8 Jan SYNGENE was trading at 871.05. The strike last trading price was 19.1, which was -2.75 lower than the previous day. The implied volatity was 30.07, the open interest changed by -5 which decreased total open position to 57
On 7 Jan SYNGENE was trading at 877.80. The strike last trading price was 21.85, which was 4.75 higher than the previous day. The implied volatity was 27.52, the open interest changed by 26 which increased total open position to 63
On 6 Jan SYNGENE was trading at 862.20. The strike last trading price was 17.1, which was 3.20 higher than the previous day. The implied volatity was 30.60, the open interest changed by -13 which decreased total open position to 38
On 3 Jan SYNGENE was trading at 856.85. The strike last trading price was 13.9, which was -6.30 lower than the previous day. The implied volatity was 25.99, the open interest changed by 1 which increased total open position to 49
On 2 Jan SYNGENE was trading at 873.65. The strike last trading price was 20.2, which was -4.30 lower than the previous day. The implied volatity was 21.89, the open interest changed by -7 which decreased total open position to 48
On 1 Jan SYNGENE was trading at 879.25. The strike last trading price was 24.5, which was 10.35 higher than the previous day. The implied volatity was 28.09, the open interest changed by 33 which increased total open position to 51
On 31 Dec SYNGENE was trading at 858.45. The strike last trading price was 14.15, which was 1.05 higher than the previous day. The implied volatity was 25.31, the open interest changed by 0 which decreased total open position to 19
On 30 Dec SYNGENE was trading at 858.95. The strike last trading price was 13.1, which was 1.85 higher than the previous day. The implied volatity was 19.17, the open interest changed by -1 which decreased total open position to 17
On 27 Dec SYNGENE was trading at 850.35. The strike last trading price was 11.25, which was -55.55 lower than the previous day. The implied volatity was 22.11, the open interest changed by 17 which increased total open position to 17
On 26 Dec SYNGENE was trading at 846.60. The strike last trading price was 66.8, which was 0.00 lower than the previous day. The implied volatity was 3.68, the open interest changed by 0 which decreased total open position to 0
On 24 Dec SYNGENE was trading at 847.20. The strike last trading price was 66.8, which was 0.00 lower than the previous day. The implied volatity was 3.19, the open interest changed by 0 which decreased total open position to 0
On 23 Dec SYNGENE was trading at 842.60. The strike last trading price was 66.8, which was 0.00 lower than the previous day. The implied volatity was 3.89, the open interest changed by 0 which decreased total open position to 0
On 20 Dec SYNGENE was trading at 844.00. The strike last trading price was 66.8, which was 0.00 lower than the previous day. The implied volatity was 3.50, the open interest changed by 0 which decreased total open position to 0
On 19 Dec SYNGENE was trading at 849.95. The strike last trading price was 66.8, which was 0.00 lower than the previous day. The implied volatity was 2.87, the open interest changed by 0 which decreased total open position to 0
On 18 Dec SYNGENE was trading at 859.45. The strike last trading price was 66.8, which was 0.00 lower than the previous day. The implied volatity was 1.93, the open interest changed by 0 which decreased total open position to 0
On 17 Dec SYNGENE was trading at 860.20. The strike last trading price was 66.8, which was 0.00 lower than the previous day. The implied volatity was 1.80, the open interest changed by 0 which decreased total open position to 0
On 16 Dec SYNGENE was trading at 858.95. The strike last trading price was 66.8, which was 0.00 lower than the previous day. The implied volatity was 1.93, the open interest changed by 0 which decreased total open position to 0
On 13 Dec SYNGENE was trading at 868.00. The strike last trading price was 66.8, which was 0.00 lower than the previous day. The implied volatity was 0.98, the open interest changed by 0 which decreased total open position to 0
On 9 Dec SYNGENE was trading at 867.90. The strike last trading price was 66.8, which was 0.00 lower than the previous day. The implied volatity was 0.49, the open interest changed by 0 which decreased total open position to 0
On 4 Dec SYNGENE was trading at 928.15. The strike last trading price was 66.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
SYNGENE 30JAN2025 890 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 796.10 | 86 | 33 | - | 1 | 0 | 28 |
23 Jan | 847.00 | 46.05 | -19.65 | 46.87 | 24 | 3 | 30 |
22 Jan | 828.15 | 65.7 | -7.60 | 46.95 | 8 | -5 | 26 |
21 Jan | 832.15 | 73.3 | 0.00 | 0.00 | 0 | 0 | 0 |
20 Jan | 821.70 | 73.3 | 0.00 | 0.00 | 0 | 0 | 0 |
17 Jan | 819.55 | 73.3 | 0.00 | 0.00 | 0 | 0 | 0 |
16 Jan | 816.95 | 73.3 | 0.00 | 0.00 | 0 | -5 | 0 |
15 Jan | 820.35 | 73.3 | 4.15 | 40.28 | 8 | -3 | 33 |
14 Jan | 827.50 | 69.15 | 0.00 | 0.00 | 0 | -10 | 0 |
13 Jan | 822.75 | 69.15 | 25.30 | 32.52 | 22 | -11 | 35 |
10 Jan | 859.80 | 43.85 | 14.65 | 36.26 | 66 | -1 | 47 |
9 Jan | 877.10 | 29.2 | -5.90 | 29.47 | 30 | 9 | 48 |
8 Jan | 871.05 | 35.1 | 3.05 | 31.50 | 8 | 1 | 39 |
7 Jan | 877.80 | 32.05 | -8.10 | 33.36 | 93 | 14 | 36 |
6 Jan | 862.20 | 40.15 | 6.45 | 29.92 | 13 | 1 | 20 |
3 Jan | 856.85 | 33.7 | -8.15 | 19.29 | 1 | 0 | 18 |
2 Jan | 873.65 | 41.85 | 10.35 | 41.77 | 8 | 2 | 18 |
1 Jan | 879.25 | 31.5 | -8.60 | 28.28 | 25 | 9 | 15 |
31 Dec | 858.45 | 40.1 | -2.80 | 24.86 | 2 | 0 | 6 |
30 Dec | 858.95 | 42.9 | 14.15 | 34.57 | 8 | 4 | 4 |
27 Dec | 850.35 | 28.75 | 0.00 | - | 0 | 0 | 0 |
26 Dec | 846.60 | 28.75 | 0.00 | - | 0 | 0 | 0 |
24 Dec | 847.20 | 28.75 | 0.00 | - | 0 | 0 | 0 |
23 Dec | 842.60 | 28.75 | 0.00 | - | 0 | 0 | 0 |
20 Dec | 844.00 | 28.75 | 0.00 | - | 0 | 0 | 0 |
19 Dec | 849.95 | 28.75 | 0.00 | - | 0 | 0 | 0 |
18 Dec | 859.45 | 28.75 | 0.00 | - | 0 | 0 | 0 |
17 Dec | 860.20 | 28.75 | 0.00 | - | 0 | 0 | 0 |
16 Dec | 858.95 | 28.75 | 0.00 | - | 0 | 0 | 0 |
13 Dec | 868.00 | 28.75 | 0.00 | - | 0 | 0 | 0 |
9 Dec | 867.90 | 28.75 | 0.00 | - | 0 | 0 | 0 |
4 Dec | 928.15 | 28.75 | 4.06 | 0 | 0 | 0 |
For Syngene International Ltd - strike price 890 expiring on 30JAN2025
Delta for 890 PE is -
Historical price for 890 PE is as follows
On 24 Jan SYNGENE was trading at 796.10. The strike last trading price was 86, which was 33 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 23 Jan SYNGENE was trading at 847.00. The strike last trading price was 46.05, which was -19.65 lower than the previous day. The implied volatity was 46.87, the open interest changed by 3 which increased total open position to 30
On 22 Jan SYNGENE was trading at 828.15. The strike last trading price was 65.7, which was -7.60 lower than the previous day. The implied volatity was 46.95, the open interest changed by -5 which decreased total open position to 26
On 21 Jan SYNGENE was trading at 832.15. The strike last trading price was 73.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Jan SYNGENE was trading at 821.70. The strike last trading price was 73.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Jan SYNGENE was trading at 819.55. The strike last trading price was 73.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Jan SYNGENE was trading at 816.95. The strike last trading price was 73.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 15 Jan SYNGENE was trading at 820.35. The strike last trading price was 73.3, which was 4.15 higher than the previous day. The implied volatity was 40.28, the open interest changed by -3 which decreased total open position to 33
On 14 Jan SYNGENE was trading at 827.50. The strike last trading price was 69.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -10 which decreased total open position to 0
On 13 Jan SYNGENE was trading at 822.75. The strike last trading price was 69.15, which was 25.30 higher than the previous day. The implied volatity was 32.52, the open interest changed by -11 which decreased total open position to 35
On 10 Jan SYNGENE was trading at 859.80. The strike last trading price was 43.85, which was 14.65 higher than the previous day. The implied volatity was 36.26, the open interest changed by -1 which decreased total open position to 47
On 9 Jan SYNGENE was trading at 877.10. The strike last trading price was 29.2, which was -5.90 lower than the previous day. The implied volatity was 29.47, the open interest changed by 9 which increased total open position to 48
On 8 Jan SYNGENE was trading at 871.05. The strike last trading price was 35.1, which was 3.05 higher than the previous day. The implied volatity was 31.50, the open interest changed by 1 which increased total open position to 39
On 7 Jan SYNGENE was trading at 877.80. The strike last trading price was 32.05, which was -8.10 lower than the previous day. The implied volatity was 33.36, the open interest changed by 14 which increased total open position to 36
On 6 Jan SYNGENE was trading at 862.20. The strike last trading price was 40.15, which was 6.45 higher than the previous day. The implied volatity was 29.92, the open interest changed by 1 which increased total open position to 20
On 3 Jan SYNGENE was trading at 856.85. The strike last trading price was 33.7, which was -8.15 lower than the previous day. The implied volatity was 19.29, the open interest changed by 0 which decreased total open position to 18
On 2 Jan SYNGENE was trading at 873.65. The strike last trading price was 41.85, which was 10.35 higher than the previous day. The implied volatity was 41.77, the open interest changed by 2 which increased total open position to 18
On 1 Jan SYNGENE was trading at 879.25. The strike last trading price was 31.5, which was -8.60 lower than the previous day. The implied volatity was 28.28, the open interest changed by 9 which increased total open position to 15
On 31 Dec SYNGENE was trading at 858.45. The strike last trading price was 40.1, which was -2.80 lower than the previous day. The implied volatity was 24.86, the open interest changed by 0 which decreased total open position to 6
On 30 Dec SYNGENE was trading at 858.95. The strike last trading price was 42.9, which was 14.15 higher than the previous day. The implied volatity was 34.57, the open interest changed by 4 which increased total open position to 4
On 27 Dec SYNGENE was trading at 850.35. The strike last trading price was 28.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Dec SYNGENE was trading at 846.60. The strike last trading price was 28.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Dec SYNGENE was trading at 847.20. The strike last trading price was 28.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Dec SYNGENE was trading at 842.60. The strike last trading price was 28.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Dec SYNGENE was trading at 844.00. The strike last trading price was 28.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec SYNGENE was trading at 849.95. The strike last trading price was 28.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Dec SYNGENE was trading at 859.45. The strike last trading price was 28.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec SYNGENE was trading at 860.20. The strike last trading price was 28.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec SYNGENE was trading at 858.95. The strike last trading price was 28.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Dec SYNGENE was trading at 868.00. The strike last trading price was 28.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec SYNGENE was trading at 867.90. The strike last trading price was 28.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec SYNGENE was trading at 928.15. The strike last trading price was 28.75, which was lower than the previous day. The implied volatity was 4.06, the open interest changed by 0 which decreased total open position to 0