SYNGENE
Syngene International Ltd
Historical option data for SYNGENE
21 Nov 2024 04:12 PM IST
| SYNGENE 28NOV2024 800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 846.90 | 66.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 850.80 | 66.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 850.80 | 66.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Nov | 842.75 | 66.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 861.60 | 66.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 862.75 | 66.7 | -23.35 | - | 2 | 1 | 1 | |||
| 12 Nov | 889.30 | 90.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 888.75 | 90.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 898.45 | 90.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 913.50 | 90.05 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 903.85 | 90.05 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 867.75 | 90.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 865.20 | 90.05 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 861.35 | 90.05 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 860.25 | 90.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 861.85 | 90.05 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 849.25 | 90.05 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 871.30 | 90.05 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 874.85 | 90.05 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 879.75 | 90.05 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 836.85 | 90.05 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 880.35 | 90.05 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 894.30 | 90.05 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 894.00 | 90.05 | 90.05 | - | 0 | 0 | 0 | |||
| 18 Sept | 892.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 894.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 899.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 879.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 869.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 867.10 | 0 | - | 0 | 0 | 0 | ||||
For Syngene International Ltd - strike price 800 expiring on 28NOV2024
Delta for 800 CE is 0.00
Historical price for 800 CE is as follows
On 21 Nov SYNGENE was trading at 846.90. The strike last trading price was 66.7, 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 Nov SYNGENE was trading at 850.80. The strike last trading price was 66.7, 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 19 Nov SYNGENE was trading at 850.80. The strike last trading price was 66.7, 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 18 Nov SYNGENE was trading at 842.75. The strike last trading price was 66.7, 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 Nov SYNGENE was trading at 861.60. The strike last trading price was 66.7, 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 Nov SYNGENE was trading at 862.75. The strike last trading price was 66.7, which was -23.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 12 Nov SYNGENE was trading at 889.30. The strike last trading price was 90.05, 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 11 Nov SYNGENE was trading at 888.75. The strike last trading price was 90.05, 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 90.05, 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 90.05, 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 90.05, 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 90.05, 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 90.05, 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 1 Nov SYNGENE was trading at 861.35. The strike last trading price was 90.05, 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 31 Oct SYNGENE was trading at 860.25. The strike last trading price was 90.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct SYNGENE was trading at 861.85. The strike last trading price was 90.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct SYNGENE was trading at 849.25. The strike last trading price was 90.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct SYNGENE was trading at 871.30. The strike last trading price was 90.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct SYNGENE was trading at 874.85. The strike last trading price was 90.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct SYNGENE was trading at 879.75. The strike last trading price was 90.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct SYNGENE was trading at 836.85. The strike last trading price was 90.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept SYNGENE was trading at 880.35. The strike last trading price was 90.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept SYNGENE was trading at 894.30. The strike last trading price was 90.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept SYNGENE was trading at 894.00. The strike last trading price was 90.05, which was 90.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept SYNGENE was trading at 892.80. 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 which decreased total open position to
On 9 Sept SYNGENE was trading at 894.25. 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 which decreased total open position to
On 6 Sept SYNGENE was trading at 899.65. 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 which decreased total open position to
On 4 Sept SYNGENE was trading at 879.65. 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 which decreased total open position to
On 3 Sept SYNGENE was trading at 869.05. 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 which decreased total open position to
On 2 Sept SYNGENE was trading at 867.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SYNGENE 28NOV2024 800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.10
Vega: 0.20
Theta: -0.45
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 846.90 | 1.8 | -0.55 | 33.53 | 95 | -15 | 64 |
| 20 Nov | 850.80 | 2.35 | 0.00 | 33.10 | 54 | -15 | 80 |
| 19 Nov | 850.80 | 2.35 | -0.80 | 33.10 | 54 | -14 | 80 |
| 18 Nov | 842.75 | 3.15 | 1.20 | 31.04 | 178 | 23 | 94 |
| 14 Nov | 861.60 | 1.95 | -0.65 | 30.09 | 122 | -17 | 73 |
| 13 Nov | 862.75 | 2.6 | 1.15 | 31.59 | 230 | 6 | 89 |
| 12 Nov | 889.30 | 1.45 | -0.20 | 33.13 | 69 | 3 | 89 |
| 11 Nov | 888.75 | 1.65 | 0.05 | 33.94 | 27 | -2 | 81 |
| 8 Nov | 898.45 | 1.6 | 0.05 | 32.17 | 32 | -5 | 83 |
| 7 Nov | 913.50 | 1.55 | -0.20 | 34.84 | 70 | 3 | 85 |
| 6 Nov | 903.85 | 1.75 | -2.45 | 35.56 | 168 | -31 | 83 |
| 5 Nov | 867.75 | 4.2 | -1.25 | 31.23 | 158 | 36 | 120 |
| 4 Nov | 865.20 | 5.45 | -0.55 | 32.25 | 140 | 0 | 84 |
| 1 Nov | 861.35 | 6 | -0.80 | 31.62 | 11 | 9 | 85 |
| 31 Oct | 860.25 | 6.8 | 1.15 | - | 89 | 7 | 76 |
| 30 Oct | 861.85 | 5.65 | -3.30 | - | 67 | 23 | 69 |
| 29 Oct | 849.25 | 8.95 | 0.95 | - | 78 | 28 | 46 |
| 28 Oct | 871.30 | 8 | 1.30 | - | 9 | 6 | 18 |
| 25 Oct | 874.85 | 6.7 | -3.30 | - | 37 | 7 | 12 |
| 24 Oct | 879.75 | 10 | -6.15 | - | 2 | 0 | 3 |
| 23 Oct | 836.85 | 16.15 | -5.70 | - | 3 | 1 | 2 |
| 26 Sept | 880.35 | 21.85 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 894.30 | 21.85 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 894.00 | 21.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 892.80 | 21.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 894.25 | 21.85 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 899.65 | 21.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 879.65 | 21.85 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 869.05 | 21.85 | 21.85 | - | 0 | 0 | 0 |
| 2 Sept | 867.10 | 0 | - | 0 | 0 | 0 | |
For Syngene International Ltd - strike price 800 expiring on 28NOV2024
Delta for 800 PE is -0.10
Historical price for 800 PE is as follows
On 21 Nov SYNGENE was trading at 846.90. The strike last trading price was 1.8, which was -0.55 lower than the previous day. The implied volatity was 33.53, the open interest changed by -15 which decreased total open position to 64
On 20 Nov SYNGENE was trading at 850.80. The strike last trading price was 2.35, which was 0.00 lower than the previous day. The implied volatity was 33.10, the open interest changed by -15 which decreased total open position to 80
On 19 Nov SYNGENE was trading at 850.80. The strike last trading price was 2.35, which was -0.80 lower than the previous day. The implied volatity was 33.10, the open interest changed by -14 which decreased total open position to 80
On 18 Nov SYNGENE was trading at 842.75. The strike last trading price was 3.15, which was 1.20 higher than the previous day. The implied volatity was 31.04, the open interest changed by 23 which increased total open position to 94
On 14 Nov SYNGENE was trading at 861.60. The strike last trading price was 1.95, which was -0.65 lower than the previous day. The implied volatity was 30.09, the open interest changed by -17 which decreased total open position to 73
On 13 Nov SYNGENE was trading at 862.75. The strike last trading price was 2.6, which was 1.15 higher than the previous day. The implied volatity was 31.59, the open interest changed by 6 which increased total open position to 89
On 12 Nov SYNGENE was trading at 889.30. The strike last trading price was 1.45, which was -0.20 lower than the previous day. The implied volatity was 33.13, the open interest changed by 3 which increased total open position to 89
On 11 Nov SYNGENE was trading at 888.75. The strike last trading price was 1.65, which was 0.05 higher than the previous day. The implied volatity was 33.94, the open interest changed by -2 which decreased total open position to 81
On 8 Nov SYNGENE was trading at 898.45. The strike last trading price was 1.6, which was 0.05 higher than the previous day. The implied volatity was 32.17, the open interest changed by -5 which decreased total open position to 83
On 7 Nov SYNGENE was trading at 913.50. The strike last trading price was 1.55, which was -0.20 lower than the previous day. The implied volatity was 34.84, the open interest changed by 3 which increased total open position to 85
On 6 Nov SYNGENE was trading at 903.85. The strike last trading price was 1.75, which was -2.45 lower than the previous day. The implied volatity was 35.56, the open interest changed by -31 which decreased total open position to 83
On 5 Nov SYNGENE was trading at 867.75. The strike last trading price was 4.2, which was -1.25 lower than the previous day. The implied volatity was 31.23, the open interest changed by 36 which increased total open position to 120
On 4 Nov SYNGENE was trading at 865.20. The strike last trading price was 5.45, which was -0.55 lower than the previous day. The implied volatity was 32.25, the open interest changed by 0 which decreased total open position to 84
On 1 Nov SYNGENE was trading at 861.35. The strike last trading price was 6, which was -0.80 lower than the previous day. The implied volatity was 31.62, the open interest changed by 9 which increased total open position to 85
On 31 Oct SYNGENE was trading at 860.25. The strike last trading price was 6.8, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct SYNGENE was trading at 861.85. The strike last trading price was 5.65, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct SYNGENE was trading at 849.25. The strike last trading price was 8.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct SYNGENE was trading at 871.30. The strike last trading price was 8, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct SYNGENE was trading at 874.85. The strike last trading price was 6.7, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct SYNGENE was trading at 879.75. The strike last trading price was 10, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct SYNGENE was trading at 836.85. The strike last trading price was 16.15, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept SYNGENE was trading at 880.35. The strike last trading price was 21.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept SYNGENE was trading at 894.30. The strike last trading price was 21.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept SYNGENE was trading at 894.00. The strike last trading price was 21.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept SYNGENE was trading at 892.80. The strike last trading price was 21.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept SYNGENE was trading at 894.25. The strike last trading price was 21.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept SYNGENE was trading at 899.65. The strike last trading price was 21.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept SYNGENE was trading at 879.65. The strike last trading price was 21.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept SYNGENE was trading at 869.05. The strike last trading price was 21.85, which was 21.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept SYNGENE was trading at 867.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
