SYNGENE
Syngene International Ltd
Historical option data for SYNGENE
21 Nov 2024 04:12 PM IST
| SYNGENE 28NOV2024 820 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 | 53.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 850.80 | 53.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 850.80 | 53.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 842.75 | 53.35 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 14 Nov | 861.60 | 53.35 | -2.90 | 34.82 | 1 | 0 | 6 | |||
| 13 Nov | 862.75 | 56.25 | -18.85 | 38.26 | 1 | 0 | 6 | |||
| 12 Nov | 889.30 | 75.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 888.75 | 75.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 898.45 | 75.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 913.50 | 75.1 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 6 Nov | 903.85 | 75.1 | 24.35 | - | 3 | 1 | 5 | |||
| 5 Nov | 867.75 | 50.75 | -1.20 | - | 4 | 1 | 2 | |||
| 4 Nov | 865.20 | 51.95 | -25.20 | 17.48 | 1 | 0 | 0 | |||
| 1 Nov | 861.35 | 77.15 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 860.25 | 77.15 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 861.85 | 77.15 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 849.25 | 77.15 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 871.30 | 77.15 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 874.85 | 77.15 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 879.75 | 77.15 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 836.85 | 77.15 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 838.70 | 77.15 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 869.30 | 77.15 | 77.15 | - | 0 | 0 | 0 | |||
| 26 Sept | 880.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 24 Sept | 894.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 894.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 909.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 902.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 892.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 910.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 917.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 911.30 | 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 | |||
| 5 Sept | 906.65 | 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 820 expiring on 28NOV2024
Delta for 820 CE is 0.00
Historical price for 820 CE is as follows
On 21 Nov SYNGENE was trading at 846.90. The strike last trading price was 53.35, 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 20 Nov SYNGENE was trading at 850.80. The strike last trading price was 53.35, 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 19 Nov SYNGENE was trading at 850.80. The strike last trading price was 53.35, 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 18 Nov SYNGENE was trading at 842.75. The strike last trading price was 53.35, 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 14 Nov SYNGENE was trading at 861.60. The strike last trading price was 53.35, which was -2.90 lower than the previous day. The implied volatity was 34.82, the open interest changed by 0 which decreased total open position to 6
On 13 Nov SYNGENE was trading at 862.75. The strike last trading price was 56.25, which was -18.85 lower than the previous day. The implied volatity was 38.26, the open interest changed by 0 which decreased total open position to 6
On 12 Nov SYNGENE was trading at 889.30. The strike last trading price was 75.1, 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 Nov SYNGENE was trading at 888.75. The strike last trading price was 75.1, 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 8 Nov SYNGENE was trading at 898.45. The strike last trading price was 75.1, 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 7 Nov SYNGENE was trading at 913.50. The strike last trading price was 75.1, 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 6 Nov SYNGENE was trading at 903.85. The strike last trading price was 75.1, which was 24.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5
On 5 Nov SYNGENE was trading at 867.75. The strike last trading price was 50.75, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2
On 4 Nov SYNGENE was trading at 865.20. The strike last trading price was 51.95, which was -25.20 lower than the previous day. The implied volatity was 17.48, 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 77.15, 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 77.15, 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 77.15, 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 77.15, 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 77.15, 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 77.15, 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 77.15, 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 77.15, 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 22 Oct SYNGENE was trading at 838.70. The strike last trading price was 77.15, 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 7 Oct SYNGENE was trading at 869.30. The strike last trading price was 77.15, which was 77.15 higher 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 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 24 Sept SYNGENE was trading at 894.30. 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 which decreased total open position to
On 23 Sept SYNGENE was trading at 894.00. 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 20 Sept SYNGENE was trading at 909.85. 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 which decreased total open position to
On 19 Sept SYNGENE was trading at 902.10. 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 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 17 Sept SYNGENE was trading at 910.60. 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 which decreased total open position to
On 12 Sept SYNGENE was trading at 917.15. 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 11 Sept SYNGENE was trading at 911.30. 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 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 5 Sept SYNGENE was trading at 906.65. 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 820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 0.34
Theta: -0.73
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 846.90 | 4.6 | 0.10 | 32.20 | 24 | 7 | 50 |
| 20 Nov | 850.80 | 4.5 | 0.00 | 29.66 | 51 | 6 | 43 |
| 19 Nov | 850.80 | 4.5 | -1.75 | 29.66 | 51 | 6 | 43 |
| 18 Nov | 842.75 | 6.25 | 2.35 | 28.35 | 95 | 6 | 40 |
| 14 Nov | 861.60 | 3.9 | -0.75 | 28.39 | 134 | 0 | 34 |
| 13 Nov | 862.75 | 4.65 | 2.15 | 29.48 | 115 | -2 | 38 |
| 12 Nov | 889.30 | 2.5 | -0.15 | 30.92 | 6 | -4 | 44 |
| 11 Nov | 888.75 | 2.65 | 0.10 | 31.46 | 5 | 0 | 46 |
| 8 Nov | 898.45 | 2.55 | 0.40 | 29.92 | 16 | -3 | 43 |
| 7 Nov | 913.50 | 2.15 | -0.40 | 31.93 | 59 | 20 | 47 |
| 6 Nov | 903.85 | 2.55 | -4.00 | 33.21 | 128 | 3 | 19 |
| 5 Nov | 867.75 | 6.55 | -2.50 | 29.28 | 31 | 3 | 16 |
| 4 Nov | 865.20 | 9.05 | -4.35 | 31.58 | 30 | 11 | 14 |
| 1 Nov | 861.35 | 13.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 860.25 | 13.4 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 861.85 | 13.4 | 0.00 | - | 0 | 2 | 0 |
| 29 Oct | 849.25 | 13.4 | 2.50 | - | 5 | 2 | 3 |
| 28 Oct | 871.30 | 10.9 | 0.00 | - | 0 | 1 | 0 |
| 25 Oct | 874.85 | 10.9 | -17.70 | - | 2 | 1 | 1 |
| 24 Oct | 879.75 | 28.6 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 836.85 | 28.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 838.70 | 28.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 869.30 | 28.6 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 880.35 | 28.6 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 894.30 | 28.6 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 894.00 | 28.6 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 909.85 | 28.6 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 902.10 | 28.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 892.80 | 28.6 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 910.60 | 28.6 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 917.15 | 28.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 911.30 | 28.6 | 28.60 | - | 0 | 0 | 0 |
| 9 Sept | 894.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 899.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 906.65 | 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 820 expiring on 28NOV2024
Delta for 820 PE is -0.21
Historical price for 820 PE is as follows
On 21 Nov SYNGENE was trading at 846.90. The strike last trading price was 4.6, which was 0.10 higher than the previous day. The implied volatity was 32.20, the open interest changed by 7 which increased total open position to 50
On 20 Nov SYNGENE was trading at 850.80. The strike last trading price was 4.5, which was 0.00 lower than the previous day. The implied volatity was 29.66, the open interest changed by 6 which increased total open position to 43
On 19 Nov SYNGENE was trading at 850.80. The strike last trading price was 4.5, which was -1.75 lower than the previous day. The implied volatity was 29.66, the open interest changed by 6 which increased total open position to 43
On 18 Nov SYNGENE was trading at 842.75. The strike last trading price was 6.25, which was 2.35 higher than the previous day. The implied volatity was 28.35, the open interest changed by 6 which increased total open position to 40
On 14 Nov SYNGENE was trading at 861.60. The strike last trading price was 3.9, which was -0.75 lower than the previous day. The implied volatity was 28.39, the open interest changed by 0 which decreased total open position to 34
On 13 Nov SYNGENE was trading at 862.75. The strike last trading price was 4.65, which was 2.15 higher than the previous day. The implied volatity was 29.48, the open interest changed by -2 which decreased total open position to 38
On 12 Nov SYNGENE was trading at 889.30. The strike last trading price was 2.5, which was -0.15 lower than the previous day. The implied volatity was 30.92, the open interest changed by -4 which decreased total open position to 44
On 11 Nov SYNGENE was trading at 888.75. The strike last trading price was 2.65, which was 0.10 higher than the previous day. The implied volatity was 31.46, the open interest changed by 0 which decreased total open position to 46
On 8 Nov SYNGENE was trading at 898.45. The strike last trading price was 2.55, which was 0.40 higher than the previous day. The implied volatity was 29.92, the open interest changed by -3 which decreased total open position to 43
On 7 Nov SYNGENE was trading at 913.50. The strike last trading price was 2.15, which was -0.40 lower than the previous day. The implied volatity was 31.93, the open interest changed by 20 which increased total open position to 47
On 6 Nov SYNGENE was trading at 903.85. The strike last trading price was 2.55, which was -4.00 lower than the previous day. The implied volatity was 33.21, the open interest changed by 3 which increased total open position to 19
On 5 Nov SYNGENE was trading at 867.75. The strike last trading price was 6.55, which was -2.50 lower than the previous day. The implied volatity was 29.28, the open interest changed by 3 which increased total open position to 16
On 4 Nov SYNGENE was trading at 865.20. The strike last trading price was 9.05, which was -4.35 lower than the previous day. The implied volatity was 31.58, the open interest changed by 11 which increased total open position to 14
On 1 Nov SYNGENE was trading at 861.35. The strike last trading price was 13.4, 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 Oct SYNGENE was trading at 860.25. The strike last trading price was 13.4, 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 13.4, 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 13.4, which was 2.50 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 10.9, 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 10.9, which was -17.70 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 28.6, 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 28.6, 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 22 Oct SYNGENE was trading at 838.70. The strike last trading price was 28.6, 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 7 Oct SYNGENE was trading at 869.30. The strike last trading price was 28.6, 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 28.6, 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 28.6, 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 28.6, 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 20 Sept SYNGENE was trading at 909.85. The strike last trading price was 28.6, 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 19 Sept SYNGENE was trading at 902.10. The strike last trading price was 28.6, 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 28.6, 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 17 Sept SYNGENE was trading at 910.60. The strike last trading price was 28.6, 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 12 Sept SYNGENE was trading at 917.15. The strike last trading price was 28.6, 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 11 Sept SYNGENE was trading at 911.30. The strike last trading price was 28.6, which was 28.60 higher 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 5 Sept SYNGENE was trading at 906.65. 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
