SYNGENE
Syngene International Ltd
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