`
[--[65.84.65.76]--]
SYNGENE
Syngene International Ltd

796.1 -50.90 (-6.01%)

Back to Option Chain


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