`
[--[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 930 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 796.10 0.35 -2 - 70 -12 77
23 Jan 847.00 2.65 1.60 48.09 93 24 89
22 Jan 828.15 1.05 -0.15 45.44 5 0 65
21 Jan 832.15 1.2 0.05 41.13 25 -1 64
20 Jan 821.70 1.15 -0.45 43.07 21 -7 65
17 Jan 819.55 1.6 0.55 41.07 33 -17 72
16 Jan 816.95 1.05 -0.80 37.24 2 0 91
15 Jan 820.35 1.85 -0.85 39.28 27 9 92
14 Jan 827.50 2.7 0.00 0.00 0 -17 0
13 Jan 822.75 2.7 -3.80 39.43 128 -17 83
10 Jan 859.80 6.5 -2.55 33.22 128 -6 100
9 Jan 877.10 9.05 1.30 30.66 83 14 105
8 Jan 871.05 7.75 -1.25 30.27 45 -12 90
7 Jan 877.80 9 2.10 28.08 115 37 103
6 Jan 862.20 6.9 1.50 30.51 168 3 71
3 Jan 856.85 5.4 -2.95 26.87 77 19 68
2 Jan 873.65 8.35 -3.20 23.74 114 21 50
1 Jan 879.25 11.55 6.15 28.76 63 -3 29
31 Dec 858.45 5.4 0.15 25.75 62 1 33
30 Dec 858.95 5.25 0.50 21.92 84 -19 32
27 Dec 850.35 4.75 0.85 24.15 199 -11 51
26 Dec 846.60 3.9 2.20 23.54 62 60 61
24 Dec 847.20 1.7 -43.80 17.59 2 1 1
23 Dec 842.60 45.5 0.00 7.30 0 0 0
17 Dec 860.20 45.5 0.00 5.10 0 0 0
13 Dec 868.00 45.5 0.00 4.26 0 0 0
9 Dec 867.90 45.5 0.00 3.65 0 0 0
6 Dec 919.70 45.5 0.00 - 0 0 0
4 Dec 928.15 45.5 0.00 - 0 0 0
2 Dec 947.80 45.5 0.00 - 0 0 0
29 Nov 940.80 45.5 - 0 0 0


For Syngene International Ltd - strike price 930 expiring on 30JAN2025

Delta for 930 CE is -

Historical price for 930 CE is as follows

On 24 Jan SYNGENE was trading at 796.10. The strike last trading price was 0.35, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 77


On 23 Jan SYNGENE was trading at 847.00. The strike last trading price was 2.65, which was 1.60 higher than the previous day. The implied volatity was 48.09, the open interest changed by 24 which increased total open position to 89


On 22 Jan SYNGENE was trading at 828.15. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was 45.44, the open interest changed by 0 which decreased total open position to 65


On 21 Jan SYNGENE was trading at 832.15. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was 41.13, the open interest changed by -1 which decreased total open position to 64


On 20 Jan SYNGENE was trading at 821.70. The strike last trading price was 1.15, which was -0.45 lower than the previous day. The implied volatity was 43.07, the open interest changed by -7 which decreased total open position to 65


On 17 Jan SYNGENE was trading at 819.55. The strike last trading price was 1.6, which was 0.55 higher than the previous day. The implied volatity was 41.07, the open interest changed by -17 which decreased total open position to 72


On 16 Jan SYNGENE was trading at 816.95. The strike last trading price was 1.05, which was -0.80 lower than the previous day. The implied volatity was 37.24, the open interest changed by 0 which decreased total open position to 91


On 15 Jan SYNGENE was trading at 820.35. The strike last trading price was 1.85, which was -0.85 lower than the previous day. The implied volatity was 39.28, the open interest changed by 9 which increased total open position to 92


On 14 Jan SYNGENE was trading at 827.50. The strike last trading price was 2.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -17 which decreased total open position to 0


On 13 Jan SYNGENE was trading at 822.75. The strike last trading price was 2.7, which was -3.80 lower than the previous day. The implied volatity was 39.43, the open interest changed by -17 which decreased total open position to 83


On 10 Jan SYNGENE was trading at 859.80. The strike last trading price was 6.5, which was -2.55 lower than the previous day. The implied volatity was 33.22, the open interest changed by -6 which decreased total open position to 100


On 9 Jan SYNGENE was trading at 877.10. The strike last trading price was 9.05, which was 1.30 higher than the previous day. The implied volatity was 30.66, the open interest changed by 14 which increased total open position to 105


On 8 Jan SYNGENE was trading at 871.05. The strike last trading price was 7.75, which was -1.25 lower than the previous day. The implied volatity was 30.27, the open interest changed by -12 which decreased total open position to 90


On 7 Jan SYNGENE was trading at 877.80. The strike last trading price was 9, which was 2.10 higher than the previous day. The implied volatity was 28.08, the open interest changed by 37 which increased total open position to 103


On 6 Jan SYNGENE was trading at 862.20. The strike last trading price was 6.9, which was 1.50 higher than the previous day. The implied volatity was 30.51, the open interest changed by 3 which increased total open position to 71


On 3 Jan SYNGENE was trading at 856.85. The strike last trading price was 5.4, which was -2.95 lower than the previous day. The implied volatity was 26.87, the open interest changed by 19 which increased total open position to 68


On 2 Jan SYNGENE was trading at 873.65. The strike last trading price was 8.35, which was -3.20 lower than the previous day. The implied volatity was 23.74, the open interest changed by 21 which increased total open position to 50


On 1 Jan SYNGENE was trading at 879.25. The strike last trading price was 11.55, which was 6.15 higher than the previous day. The implied volatity was 28.76, the open interest changed by -3 which decreased total open position to 29


On 31 Dec SYNGENE was trading at 858.45. The strike last trading price was 5.4, which was 0.15 higher than the previous day. The implied volatity was 25.75, the open interest changed by 1 which increased total open position to 33


On 30 Dec SYNGENE was trading at 858.95. The strike last trading price was 5.25, which was 0.50 higher than the previous day. The implied volatity was 21.92, the open interest changed by -19 which decreased total open position to 32


On 27 Dec SYNGENE was trading at 850.35. The strike last trading price was 4.75, which was 0.85 higher than the previous day. The implied volatity was 24.15, the open interest changed by -11 which decreased total open position to 51


On 26 Dec SYNGENE was trading at 846.60. The strike last trading price was 3.9, which was 2.20 higher than the previous day. The implied volatity was 23.54, the open interest changed by 60 which increased total open position to 61


On 24 Dec SYNGENE was trading at 847.20. The strike last trading price was 1.7, which was -43.80 lower than the previous day. The implied volatity was 17.59, the open interest changed by 1 which increased total open position to 1


On 23 Dec SYNGENE was trading at 842.60. The strike last trading price was 45.5, which was 0.00 lower than the previous day. The implied volatity was 7.30, 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 45.5, which was 0.00 lower than the previous day. The implied volatity was 5.10, 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 45.5, which was 0.00 lower than the previous day. The implied volatity was 4.26, 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 45.5, which was 0.00 lower than the previous day. The implied volatity was 3.65, the open interest changed by 0 which decreased total open position to 0


On 6 Dec SYNGENE was trading at 919.70. The strike last trading price was 45.5, 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 45.5, 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 45.5, 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 45.5, 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 930 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 796.10 80.8 0.25 0.00 0 3 0
23 Jan 847.00 80.8 -11.20 48.15 3 0 18
22 Jan 828.15 92 0.00 0.00 0 0 0
21 Jan 832.15 92 0.00 0.00 0 0 0
20 Jan 821.70 92 0.00 0.00 0 0 0
17 Jan 819.55 92 0.00 0.00 0 0 0
16 Jan 816.95 92 0.00 0.00 0 0 0
15 Jan 820.35 92 0.00 0.00 0 0 0
14 Jan 827.50 92 0.00 0.00 0 -3 0
13 Jan 822.75 92 20.30 - 3 -2 19
10 Jan 859.80 71.7 14.75 33.56 4 1 21
9 Jan 877.10 56.95 2.25 30.41 17 12 20
8 Jan 871.05 54.7 0.00 0.00 0 1 0
7 Jan 877.80 54.7 -16.80 29.34 1 0 7
6 Jan 862.20 71.5 -6.00 32.52 5 0 5
3 Jan 856.85 77.5 2.15 37.20 8 3 5
2 Jan 873.65 75.35 0.00 0.00 0 0 0
1 Jan 879.25 75.35 0.00 0.00 0 0 0
31 Dec 858.45 75.35 0.00 0.00 0 2 0
30 Dec 858.95 75.35 28.40 41.29 2 1 1
27 Dec 850.35 46.95 0.00 - 0 0 0
26 Dec 846.60 46.95 0.00 - 0 0 0
24 Dec 847.20 46.95 0.00 - 0 0 0
23 Dec 842.60 46.95 0.00 - 0 0 0
17 Dec 860.20 46.95 0.00 - 0 0 0
13 Dec 868.00 46.95 0.00 - 0 0 0
9 Dec 867.90 46.95 0.00 - 0 0 0
6 Dec 919.70 46.95 0.00 0.36 0 0 0
4 Dec 928.15 46.95 0.00 1.07 0 0 0
2 Dec 947.80 46.95 0.00 2.38 0 0 0
29 Nov 940.80 46.95 1.62 0 0 0


For Syngene International Ltd - strike price 930 expiring on 30JAN2025

Delta for 930 PE is 0.00

Historical price for 930 PE is as follows

On 24 Jan SYNGENE was trading at 796.10. The strike last trading price was 80.8, which was 0.25 higher than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0


On 23 Jan SYNGENE was trading at 847.00. The strike last trading price was 80.8, which was -11.20 lower than the previous day. The implied volatity was 48.15, the open interest changed by 0 which decreased total open position to 18


On 22 Jan SYNGENE was trading at 828.15. The strike last trading price was 92, 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 21 Jan SYNGENE was trading at 832.15. The strike last trading price was 92, 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 92, 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 92, 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 92, 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 15 Jan SYNGENE was trading at 820.35. The strike last trading price was 92, 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 14 Jan SYNGENE was trading at 827.50. The strike last trading price was 92, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0


On 13 Jan SYNGENE was trading at 822.75. The strike last trading price was 92, which was 20.30 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 19


On 10 Jan SYNGENE was trading at 859.80. The strike last trading price was 71.7, which was 14.75 higher than the previous day. The implied volatity was 33.56, the open interest changed by 1 which increased total open position to 21


On 9 Jan SYNGENE was trading at 877.10. The strike last trading price was 56.95, which was 2.25 higher than the previous day. The implied volatity was 30.41, the open interest changed by 12 which increased total open position to 20


On 8 Jan SYNGENE was trading at 871.05. The strike last trading price was 54.7, 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 7 Jan SYNGENE was trading at 877.80. The strike last trading price was 54.7, which was -16.80 lower than the previous day. The implied volatity was 29.34, the open interest changed by 0 which decreased total open position to 7


On 6 Jan SYNGENE was trading at 862.20. The strike last trading price was 71.5, which was -6.00 lower than the previous day. The implied volatity was 32.52, the open interest changed by 0 which decreased total open position to 5


On 3 Jan SYNGENE was trading at 856.85. The strike last trading price was 77.5, which was 2.15 higher than the previous day. The implied volatity was 37.20, the open interest changed by 3 which increased total open position to 5


On 2 Jan SYNGENE was trading at 873.65. The strike last trading price was 75.35, 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 1 Jan SYNGENE was trading at 879.25. The strike last trading price was 75.35, 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 31 Dec SYNGENE was trading at 858.45. The strike last trading price was 75.35, 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 30 Dec SYNGENE was trading at 858.95. The strike last trading price was 75.35, which was 28.40 higher than the previous day. The implied volatity was 41.29, the open interest changed by 1 which increased total open position to 1


On 27 Dec SYNGENE was trading at 850.35. The strike last trading price was 46.95, 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 46.95, 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 46.95, 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 46.95, 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 46.95, 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 46.95, 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 46.95, 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 Dec SYNGENE was trading at 919.70. The strike last trading price was 46.95, which was 0.00 lower than the previous day. The implied volatity was 0.36, 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 46.95, which was 0.00 lower than the previous day. The implied volatity was 1.07, 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 46.95, which was 0.00 lower than the previous day. The implied volatity was 2.38, 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 46.95, which was lower than the previous day. The implied volatity was 1.62, the open interest changed by 0 which decreased total open position to 0