SYNGENE
Syngene International Ltd
Historical option data for SYNGENE
16 Sep 2024 04:12 PM IST
| SYNGENE 850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 938.20 | 79.4 | 0.00 | 0 | -3,000 | 0 | ||||
| 13 Sept | 923.85 | 79.4 | 10.15 | 9,000 | -2,000 | 61,000 | ||||
| 12 Sept | 917.15 | 69.25 | 1.25 | 8,000 | -7,000 | 63,000 | ||||
| 11 Sept | 911.30 | 68 | -12.40 | 5,000 | -1,000 | 70,000 | ||||
| 10 Sept | 925.70 | 80.4 | 32.40 | 12,000 | -1,000 | 70,000 | ||||
| 9 Sept | 894.25 | 48 | -10.20 | 15,000 | -2,000 | 71,000 | ||||
| 6 Sept | 899.65 | 58.2 | -5.30 | 2,000 | 0 | 73,000 | ||||
| 5 Sept | 906.65 | 63.5 | 18.20 | 71,000 | -22,000 | 74,000 | ||||
| 4 Sept | 879.65 | 45.3 | 7.60 | 1,88,000 | -60,000 | 97,000 | ||||
| 3 Sept | 869.05 | 37.7 | 1.05 | 54,000 | -2,000 | 1,56,000 | ||||
| 2 Sept | 867.10 | 36.65 | -4.10 | 1,70,000 | 1,000 | 1,59,000 | ||||
| 30 Aug | 868.75 | 40.75 | 11.25 | 7,52,000 | 12,000 | 1,58,000 | ||||
| 29 Aug | 853.80 | 29.5 | 4.50 | 5,98,000 | 42,000 | 1,46,000 | ||||
| 28 Aug | 843.70 | 25 | 4.30 | 2,27,000 | 4,000 | 1,08,000 | ||||
| 27 Aug | 826.30 | 20.7 | -7.50 | 2,04,000 | 50,000 | 1,03,000 | ||||
| 26 Aug | 853.50 | 28.2 | 5.40 | 1,43,000 | 26,000 | 53,000 | ||||
| 23 Aug | 842.55 | 22.8 | 0.80 | 35,000 | 16,000 | 26,000 | ||||
| 22 Aug | 842.05 | 22 | 7.60 | 8,000 | 2,000 | 10,000 | ||||
| 21 Aug | 834.10 | 14.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 829.25 | 14.4 | 0.00 | 0 | -1,000 | 0 | ||||
| 19 Aug | 824.95 | 14.4 | -2.60 | 1,000 | 0 | 9,000 | ||||
| 16 Aug | 830.95 | 17 | -7.05 | 6,000 | 3,000 | 9,000 | ||||
| 14 Aug | 815.75 | 24.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 825.25 | 24.05 | 3.05 | 1,000 | 0 | 6,000 | ||||
| 12 Aug | 824.80 | 21 | -4.00 | 1,000 | 0 | 6,000 | ||||
| 9 Aug | 840.45 | 25 | -1.00 | 4,000 | 0 | 5,000 | ||||
| 8 Aug | 841.35 | 26 | -3.00 | 5,000 | 1,000 | 4,000 | ||||
| 7 Aug | 850.35 | 29 | 6.95 | 3,000 | 1,000 | 2,000 | ||||
| 6 Aug | 820.95 | 22.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 800.70 | 22.05 | 4.25 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 31 Jul | 807.80 | 17.8 | 0 | 0 | 0 | |||||
For Syngene International Ltd - strike price 850 expiring on 26SEP2024
Delta for 850 CE is -
Historical price for 850 CE is as follows
On 16 Sept SYNGENE was trading at 938.20. The strike last trading price was 79.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 0
On 13 Sept SYNGENE was trading at 923.85. The strike last trading price was 79.4, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 61000
On 12 Sept SYNGENE was trading at 917.15. The strike last trading price was 69.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 63000
On 11 Sept SYNGENE was trading at 911.30. The strike last trading price was 68, which was -12.40 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 70000
On 10 Sept SYNGENE was trading at 925.70. The strike last trading price was 80.4, which was 32.40 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 70000
On 9 Sept SYNGENE was trading at 894.25. The strike last trading price was 48, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 71000
On 6 Sept SYNGENE was trading at 899.65. The strike last trading price was 58.2, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73000
On 5 Sept SYNGENE was trading at 906.65. The strike last trading price was 63.5, which was 18.20 higher than the previous day. The implied volatity was -, the open interest changed by -22000 which decreased total open position to 74000
On 4 Sept SYNGENE was trading at 879.65. The strike last trading price was 45.3, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by -60000 which decreased total open position to 97000
On 3 Sept SYNGENE was trading at 869.05. The strike last trading price was 37.7, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 156000
On 2 Sept SYNGENE was trading at 867.10. The strike last trading price was 36.65, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 159000
On 30 Aug SYNGENE was trading at 868.75. The strike last trading price was 40.75, which was 11.25 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 158000
On 29 Aug SYNGENE was trading at 853.80. The strike last trading price was 29.5, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 146000
On 28 Aug SYNGENE was trading at 843.70. The strike last trading price was 25, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 108000
On 27 Aug SYNGENE was trading at 826.30. The strike last trading price was 20.7, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 103000
On 26 Aug SYNGENE was trading at 853.50. The strike last trading price was 28.2, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 53000
On 23 Aug SYNGENE was trading at 842.55. The strike last trading price was 22.8, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 26000
On 22 Aug SYNGENE was trading at 842.05. The strike last trading price was 22, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 10000
On 21 Aug SYNGENE was trading at 834.10. The strike last trading price was 14.4, 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 20 Aug SYNGENE was trading at 829.25. The strike last trading price was 14.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 0
On 19 Aug SYNGENE was trading at 824.95. The strike last trading price was 14.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 16 Aug SYNGENE was trading at 830.95. The strike last trading price was 17, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 9000
On 14 Aug SYNGENE was trading at 815.75. The strike last trading price was 24.05, 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 13 Aug SYNGENE was trading at 825.25. The strike last trading price was 24.05, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 12 Aug SYNGENE was trading at 824.80. The strike last trading price was 21, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 9 Aug SYNGENE was trading at 840.45. The strike last trading price was 25, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 8 Aug SYNGENE was trading at 841.35. The strike last trading price was 26, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 4000
On 7 Aug SYNGENE was trading at 850.35. The strike last trading price was 29, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 2000
On 6 Aug SYNGENE was trading at 820.95. The strike last trading price was 22.05, 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 Aug SYNGENE was trading at 800.70. The strike last trading price was 22.05, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul SYNGENE was trading at 807.80. The strike last trading price was 17.8, 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 850 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 938.20 | 0.85 | -0.65 | 1,59,000 | -17,000 | 2,05,000 |
| 13 Sept | 923.85 | 1.5 | -0.80 | 1,84,000 | -1,000 | 1,97,000 |
| 12 Sept | 917.15 | 2.3 | -0.80 | 1,17,000 | 9,000 | 1,96,000 |
| 11 Sept | 911.30 | 3.1 | 1.25 | 1,47,000 | -36,000 | 1,85,000 |
| 10 Sept | 925.70 | 1.85 | -3.40 | 5,46,000 | 3,000 | 2,26,000 |
| 9 Sept | 894.25 | 5.25 | -0.95 | 1,83,000 | 67,000 | 2,28,000 |
| 6 Sept | 899.65 | 6.2 | 0.90 | 1,52,000 | -27,000 | 1,60,000 |
| 5 Sept | 906.65 | 5.3 | -5.75 | 8,24,000 | 55,000 | 1,88,000 |
| 4 Sept | 879.65 | 11.05 | -4.45 | 3,07,000 | -6,000 | 1,32,000 |
| 3 Sept | 869.05 | 15.5 | -2.95 | 1,22,000 | -8,000 | 1,37,000 |
| 2 Sept | 867.10 | 18.45 | 0.95 | 1,23,000 | 25,000 | 1,45,000 |
| 30 Aug | 868.75 | 17.5 | -4.00 | 3,17,000 | 23,000 | 1,19,000 |
| 29 Aug | 853.80 | 21.5 | -5.80 | 1,26,000 | 74,000 | 96,000 |
| 28 Aug | 843.70 | 27.3 | -11.65 | 6,000 | 1,000 | 21,000 |
| 27 Aug | 826.30 | 38.95 | 8.20 | 16,000 | 3,000 | 20,000 |
| 26 Aug | 853.50 | 30.75 | -5.25 | 20,000 | 11,000 | 16,000 |
| 23 Aug | 842.55 | 36 | -9.00 | 1,000 | 0 | 4,000 |
| 22 Aug | 842.05 | 45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 834.10 | 45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 829.25 | 45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 824.95 | 45 | 0.00 | 0 | 4,000 | 0 |
| 16 Aug | 830.95 | 45 | -25.35 | 8,000 | 4,000 | 4,000 |
| 14 Aug | 815.75 | 70.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 825.25 | 70.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 824.80 | 70.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 840.45 | 70.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 841.35 | 70.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 850.35 | 70.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 820.95 | 70.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 800.70 | 70.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 807.80 | 70.35 | 0 | 0 | 0 | |
For Syngene International Ltd - strike price 850 expiring on 26SEP2024
Delta for 850 PE is -
Historical price for 850 PE is as follows
On 16 Sept SYNGENE was trading at 938.20. The strike last trading price was 0.85, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -17000 which decreased total open position to 205000
On 13 Sept SYNGENE was trading at 923.85. The strike last trading price was 1.5, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 197000
On 12 Sept SYNGENE was trading at 917.15. The strike last trading price was 2.3, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 196000
On 11 Sept SYNGENE was trading at 911.30. The strike last trading price was 3.1, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 185000
On 10 Sept SYNGENE was trading at 925.70. The strike last trading price was 1.85, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 226000
On 9 Sept SYNGENE was trading at 894.25. The strike last trading price was 5.25, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 67000 which increased total open position to 228000
On 6 Sept SYNGENE was trading at 899.65. The strike last trading price was 6.2, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 160000
On 5 Sept SYNGENE was trading at 906.65. The strike last trading price was 5.3, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 188000
On 4 Sept SYNGENE was trading at 879.65. The strike last trading price was 11.05, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 132000
On 3 Sept SYNGENE was trading at 869.05. The strike last trading price was 15.5, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 137000
On 2 Sept SYNGENE was trading at 867.10. The strike last trading price was 18.45, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 145000
On 30 Aug SYNGENE was trading at 868.75. The strike last trading price was 17.5, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 23000 which increased total open position to 119000
On 29 Aug SYNGENE was trading at 853.80. The strike last trading price was 21.5, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 74000 which increased total open position to 96000
On 28 Aug SYNGENE was trading at 843.70. The strike last trading price was 27.3, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 21000
On 27 Aug SYNGENE was trading at 826.30. The strike last trading price was 38.95, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 20000
On 26 Aug SYNGENE was trading at 853.50. The strike last trading price was 30.75, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 16000
On 23 Aug SYNGENE was trading at 842.55. The strike last trading price was 36, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 22 Aug SYNGENE was trading at 842.05. The strike last trading price was 45, 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 Aug SYNGENE was trading at 834.10. The strike last trading price was 45, 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 Aug SYNGENE was trading at 829.25. The strike last trading price was 45, 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 Aug SYNGENE was trading at 824.95. The strike last trading price was 45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 0
On 16 Aug SYNGENE was trading at 830.95. The strike last trading price was 45, which was -25.35 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 14 Aug SYNGENE was trading at 815.75. The strike last trading price was 70.35, 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 Aug SYNGENE was trading at 825.25. The strike last trading price was 70.35, 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 Aug SYNGENE was trading at 824.80. The strike last trading price was 70.35, 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 Aug SYNGENE was trading at 840.45. The strike last trading price was 70.35, 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 Aug SYNGENE was trading at 841.35. The strike last trading price was 70.35, 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 Aug SYNGENE was trading at 850.35. The strike last trading price was 70.35, 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 Aug SYNGENE was trading at 820.95. The strike last trading price was 70.35, 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 Aug SYNGENE was trading at 800.70. The strike last trading price was 70.35, 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 Jul SYNGENE was trading at 807.80. The strike last trading price was 70.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0