SYNGENE
Syngene International Ltd
Historical option data for SYNGENE
26 Dec 2024 04:12 PM IST
| SYNGENE 30JAN2025 900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 0.80
Theta: -0.30
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 846.60 | 7.6 | -1.90 | 22.01 | 88 | 22 | 95 | |||
| 24 Dec | 847.20 | 9.5 | -2.35 | 22.47 | 30 | 13 | 73 | |||
| 23 Dec | 842.60 | 11.85 | -1.45 | 27.04 | 59 | 21 | 60 | |||
| 20 Dec | 844.00 | 13.3 | -1.50 | 26.76 | 36 | 16 | 39 | |||
| 19 Dec | 849.95 | 14.8 | -4.20 | 26.05 | 11 | 5 | 24 | |||
| 18 Dec | 859.45 | 19 | -2.65 | 26.07 | 2 | 0 | 18 | |||
| 17 Dec | 860.20 | 21.65 | 1.75 | 27.73 | 3 | 1 | 18 | |||
| 16 Dec | 858.95 | 19.9 | -4.05 | 26.41 | 11 | 7 | 17 | |||
| 13 Dec | 868.00 | 23.95 | -2.55 | 26.69 | 8 | 1 | 10 | |||
| 12 Dec | 870.05 | 26.5 | -15.90 | 27.07 | 6 | 3 | 7 | |||
| 11 Dec | 904.75 | 42.4 | 5.00 | 24.48 | 2 | -1 | 3 | |||
| 10 Dec | 881.05 | 37.4 | 13.25 | 29.52 | 9 | 3 | 5 | |||
| 9 Dec | 867.90 | 24.15 | -17.25 | 23.32 | 2 | 1 | 1 | |||
| 6 Dec | 919.70 | 41.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 928.15 | 41.4 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 934.85 | 41.4 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 947.80 | 41.4 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 940.80 | 41.4 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 916.90 | 41.4 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 916.50 | 41.4 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 910.60 | 41.4 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 895.30 | 41.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 869.30 | 41.4 | 0.00 | 1.16 | 0 | 0 | 0 | |||
| 21 Nov | 846.90 | 41.4 | 0.00 | 2.84 | 0 | 0 | 0 | |||
| 20 Nov | 850.80 | 41.4 | 0.00 | 2.32 | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Nov | 850.80 | 41.4 | 0.00 | 2.32 | 0 | 0 | 0 | |||
| 18 Nov | 842.75 | 41.4 | 0.00 | 3.05 | 0 | 0 | 0 | |||
| 14 Nov | 861.60 | 41.4 | 0.00 | 1.45 | 0 | 0 | 0 | |||
| 13 Nov | 862.75 | 41.4 | 0.00 | 1.33 | 0 | 0 | 0 | |||
| 12 Nov | 889.30 | 41.4 | 41.40 | - | 0 | 0 | 0 | |||
| 11 Nov | 888.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 898.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 913.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 903.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 867.75 | 0 | 0.00 | 0.75 | 0 | 0 | 0 | |||
| 4 Nov | 865.20 | 0 | 0.97 | 0 | 0 | 0 | ||||
For Syngene International Ltd - strike price 900 expiring on 30JAN2025
Delta for 900 CE is 0.23
Historical price for 900 CE is as follows
On 26 Dec SYNGENE was trading at 846.60. The strike last trading price was 7.6, which was -1.90 lower than the previous day. The implied volatity was 22.01, the open interest changed by 22 which increased total open position to 95
On 24 Dec SYNGENE was trading at 847.20. The strike last trading price was 9.5, which was -2.35 lower than the previous day. The implied volatity was 22.47, the open interest changed by 13 which increased total open position to 73
On 23 Dec SYNGENE was trading at 842.60. The strike last trading price was 11.85, which was -1.45 lower than the previous day. The implied volatity was 27.04, the open interest changed by 21 which increased total open position to 60
On 20 Dec SYNGENE was trading at 844.00. The strike last trading price was 13.3, which was -1.50 lower than the previous day. The implied volatity was 26.76, the open interest changed by 16 which increased total open position to 39
On 19 Dec SYNGENE was trading at 849.95. The strike last trading price was 14.8, which was -4.20 lower than the previous day. The implied volatity was 26.05, the open interest changed by 5 which increased total open position to 24
On 18 Dec SYNGENE was trading at 859.45. The strike last trading price was 19, which was -2.65 lower than the previous day. The implied volatity was 26.07, the open interest changed by 0 which decreased total open position to 18
On 17 Dec SYNGENE was trading at 860.20. The strike last trading price was 21.65, which was 1.75 higher than the previous day. The implied volatity was 27.73, the open interest changed by 1 which increased total open position to 18
On 16 Dec SYNGENE was trading at 858.95. The strike last trading price was 19.9, which was -4.05 lower than the previous day. The implied volatity was 26.41, the open interest changed by 7 which increased total open position to 17
On 13 Dec SYNGENE was trading at 868.00. The strike last trading price was 23.95, which was -2.55 lower than the previous day. The implied volatity was 26.69, the open interest changed by 1 which increased total open position to 10
On 12 Dec SYNGENE was trading at 870.05. The strike last trading price was 26.5, which was -15.90 lower than the previous day. The implied volatity was 27.07, the open interest changed by 3 which increased total open position to 7
On 11 Dec SYNGENE was trading at 904.75. The strike last trading price was 42.4, which was 5.00 higher than the previous day. The implied volatity was 24.48, the open interest changed by -1 which decreased total open position to 3
On 10 Dec SYNGENE was trading at 881.05. The strike last trading price was 37.4, which was 13.25 higher than the previous day. The implied volatity was 29.52, the open interest changed by 3 which increased total open position to 5
On 9 Dec SYNGENE was trading at 867.90. The strike last trading price was 24.15, which was -17.25 lower than the previous day. The implied volatity was 23.32, the open interest changed by 1 which increased total open position to 1
On 6 Dec SYNGENE was trading at 919.70. The strike last trading price was 41.4, 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 41.4, 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 3 Dec SYNGENE was trading at 934.85. The strike last trading price was 41.4, 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 2 Dec SYNGENE was trading at 947.80. The strike last trading price was 41.4, 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 29 Nov SYNGENE was trading at 940.80. The strike last trading price was 41.4, 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 28 Nov SYNGENE was trading at 916.90. The strike last trading price was 41.4, 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 27 Nov SYNGENE was trading at 916.50. The strike last trading price was 41.4, 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 Nov SYNGENE was trading at 910.60. The strike last trading price was 41.4, 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 25 Nov SYNGENE was trading at 895.30. The strike last trading price was 41.4, 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 22 Nov SYNGENE was trading at 869.30. The strike last trading price was 41.4, which was 0.00 lower than the previous day. The implied volatity was 1.16, the open interest changed by 0 which decreased total open position to 0
On 21 Nov SYNGENE was trading at 846.90. The strike last trading price was 41.4, which was 0.00 lower than the previous day. The implied volatity was 2.84, the open interest changed by 0 which decreased total open position to 0
On 20 Nov SYNGENE was trading at 850.80. The strike last trading price was 41.4, which was 0.00 lower than the previous day. The implied volatity was 2.32, the open interest changed by 0 which decreased total open position to 0
On 19 Nov SYNGENE was trading at 850.80. The strike last trading price was 41.4, which was 0.00 lower than the previous day. The implied volatity was 2.32, the open interest changed by 0 which decreased total open position to 0
On 18 Nov SYNGENE was trading at 842.75. The strike last trading price was 41.4, which was 0.00 lower than the previous day. The implied volatity was 3.05, the open interest changed by 0 which decreased total open position to 0
On 14 Nov SYNGENE was trading at 861.60. The strike last trading price was 41.4, which was 0.00 lower than the previous day. The implied volatity was 1.45, the open interest changed by 0 which decreased total open position to 0
On 13 Nov SYNGENE was trading at 862.75. The strike last trading price was 41.4, which was 0.00 lower than the previous day. The implied volatity was 1.33, the open interest changed by 0 which decreased total open position to 0
On 12 Nov SYNGENE was trading at 889.30. The strike last trading price was 41.4, which was 41.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov SYNGENE was trading at 888.75. The strike last trading price was 0, 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 8 Nov SYNGENE was trading at 898.45. The strike last trading price was 0, 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 7 Nov SYNGENE was trading at 913.50. The strike last trading price was 0, 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 6 Nov SYNGENE was trading at 903.85. The strike last trading price was 0, 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 5 Nov SYNGENE was trading at 867.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.75, the open interest changed by 0 which decreased total open position to 0
On 4 Nov SYNGENE was trading at 865.20. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0
| SYNGENE 30JAN2025 900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 0.83
Theta: -0.09
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 846.60 | 53.75 | -1.90 | 23.28 | 7 | 3 | 13 |
| 24 Dec | 847.20 | 55.65 | -5.40 | 27.90 | 6 | 3 | 9 |
| 23 Dec | 842.60 | 61.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Dec | 844.00 | 61.05 | 3.60 | 28.60 | 1 | 0 | 6 |
| 19 Dec | 849.95 | 57.45 | 13.45 | 28.88 | 2 | -1 | 6 |
| 18 Dec | 859.45 | 44 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 860.20 | 44 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 858.95 | 44 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 868.00 | 44 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 870.05 | 44 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 904.75 | 44 | 0.00 | 0.00 | 0 | 2 | 0 |
| 10 Dec | 881.05 | 44 | -6.00 | 32.09 | 3 | 1 | 6 |
| 9 Dec | 867.90 | 50 | 27.60 | 31.96 | 2 | 0 | 4 |
| 6 Dec | 919.70 | 22.4 | 1.70 | 25.97 | 1 | 0 | 3 |
| 4 Dec | 928.15 | 20.7 | 0.00 | 0.00 | 0 | 1 | 0 |
| 3 Dec | 934.85 | 20.7 | 4.25 | 27.82 | 1 | 0 | 2 |
| 2 Dec | 947.80 | 16.45 | -48.50 | 27.04 | 2 | 0 | 0 |
| 29 Nov | 940.80 | 64.95 | 0.00 | 3.81 | 0 | 0 | 0 |
| 28 Nov | 916.90 | 64.95 | 0.00 | 2.31 | 0 | 0 | 0 |
| 27 Nov | 916.50 | 64.95 | 0.00 | 2.59 | 0 | 0 | 0 |
| 26 Nov | 910.60 | 64.95 | 64.95 | 2.07 | 0 | 0 | 0 |
| 25 Nov | 895.30 | 0 | 0.00 | 0.98 | 0 | 0 | 0 |
| 22 Nov | 869.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 846.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 850.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 850.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 842.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 861.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 862.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 889.30 | 0 | 0.00 | 0.67 | 0 | 0 | 0 |
| 11 Nov | 888.75 | 0 | 0.00 | 0.78 | 0 | 0 | 0 |
| 8 Nov | 898.45 | 0 | 0.00 | 1.31 | 0 | 0 | 0 |
| 7 Nov | 913.50 | 0 | 0.00 | 2.32 | 0 | 0 | 0 |
| 6 Nov | 903.85 | 0 | 0.00 | 1.51 | 0 | 0 | 0 |
| 5 Nov | 867.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 865.20 | 0 | - | 0 | 0 | 0 | |
For Syngene International Ltd - strike price 900 expiring on 30JAN2025
Delta for 900 PE is -0.75
Historical price for 900 PE is as follows
On 26 Dec SYNGENE was trading at 846.60. The strike last trading price was 53.75, which was -1.90 lower than the previous day. The implied volatity was 23.28, the open interest changed by 3 which increased total open position to 13
On 24 Dec SYNGENE was trading at 847.20. The strike last trading price was 55.65, which was -5.40 lower than the previous day. The implied volatity was 27.90, the open interest changed by 3 which increased total open position to 9
On 23 Dec SYNGENE was trading at 842.60. The strike last trading price was 61.05, 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 Dec SYNGENE was trading at 844.00. The strike last trading price was 61.05, which was 3.60 higher than the previous day. The implied volatity was 28.60, the open interest changed by 0 which decreased total open position to 6
On 19 Dec SYNGENE was trading at 849.95. The strike last trading price was 57.45, which was 13.45 higher than the previous day. The implied volatity was 28.88, the open interest changed by -1 which decreased total open position to 6
On 18 Dec SYNGENE was trading at 859.45. The strike last trading price was 44, 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 Dec SYNGENE was trading at 860.20. The strike last trading price was 44, 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 Dec SYNGENE was trading at 858.95. The strike last trading price was 44, 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 13 Dec SYNGENE was trading at 868.00. The strike last trading price was 44, 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 12 Dec SYNGENE was trading at 870.05. The strike last trading price was 44, 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 11 Dec SYNGENE was trading at 904.75. The strike last trading price was 44, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 10 Dec SYNGENE was trading at 881.05. The strike last trading price was 44, which was -6.00 lower than the previous day. The implied volatity was 32.09, the open interest changed by 1 which increased total open position to 6
On 9 Dec SYNGENE was trading at 867.90. The strike last trading price was 50, which was 27.60 higher than the previous day. The implied volatity was 31.96, the open interest changed by 0 which decreased total open position to 4
On 6 Dec SYNGENE was trading at 919.70. The strike last trading price was 22.4, which was 1.70 higher than the previous day. The implied volatity was 25.97, the open interest changed by 0 which decreased total open position to 3
On 4 Dec SYNGENE was trading at 928.15. The strike last trading price was 20.7, which was 0.00 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 3 Dec SYNGENE was trading at 934.85. The strike last trading price was 20.7, which was 4.25 higher than the previous day. The implied volatity was 27.82, the open interest changed by 0 which decreased total open position to 2
On 2 Dec SYNGENE was trading at 947.80. The strike last trading price was 16.45, which was -48.50 lower than the previous day. The implied volatity was 27.04, the open interest changed by 0 which decreased total open position to 0
On 29 Nov SYNGENE was trading at 940.80. The strike last trading price was 64.95, which was 0.00 lower than the previous day. The implied volatity was 3.81, the open interest changed by 0 which decreased total open position to 0
On 28 Nov SYNGENE was trading at 916.90. The strike last trading price was 64.95, which was 0.00 lower than the previous day. The implied volatity was 2.31, the open interest changed by 0 which decreased total open position to 0
On 27 Nov SYNGENE was trading at 916.50. The strike last trading price was 64.95, which was 0.00 lower than the previous day. The implied volatity was 2.59, the open interest changed by 0 which decreased total open position to 0
On 26 Nov SYNGENE was trading at 910.60. The strike last trading price was 64.95, which was 64.95 higher than the previous day. The implied volatity was 2.07, the open interest changed by 0 which decreased total open position to 0
On 25 Nov SYNGENE was trading at 895.30. The strike last trading price was 0, 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 22 Nov SYNGENE was trading at 869.30. The strike last trading price was 0, 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 21 Nov SYNGENE was trading at 846.90. The strike last trading price was 0, 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 Nov SYNGENE was trading at 850.80. The strike last trading price was 0, 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 Nov SYNGENE was trading at 850.80. The strike last trading price was 0, 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 Nov SYNGENE was trading at 842.75. The strike last trading price was 0, 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 14 Nov SYNGENE was trading at 861.60. The strike last trading price was 0, 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 Nov SYNGENE was trading at 862.75. The strike last trading price was 0, 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 12 Nov SYNGENE was trading at 889.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.67, the open interest changed by 0 which decreased total open position to 0
On 11 Nov SYNGENE was trading at 888.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.78, the open interest changed by 0 which decreased total open position to 0
On 8 Nov SYNGENE was trading at 898.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.31, the open interest changed by 0 which decreased total open position to 0
On 7 Nov SYNGENE was trading at 913.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.32, the open interest changed by 0 which decreased total open position to 0
On 6 Nov SYNGENE was trading at 903.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.51, the open interest changed by 0 which decreased total open position to 0
On 5 Nov SYNGENE was trading at 867.75. The strike last trading price was 0, 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 Nov SYNGENE was trading at 865.20. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
