SYNGENE
Syngene International Ltd
Historical option data for SYNGENE
18 Oct 2024 01:52 PM IST
| SYNGENE 850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 878.90 | 41.85 | 1.75 | 2,000 | 0 | 16,000 | ||||
| 17 Oct | 878.55 | 40.1 | -1.75 | 6,000 | -4,000 | 16,000 | ||||
| 16 Oct | 886.15 | 41.85 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 886.85 | 41.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 890.00 | 41.85 | 0.00 | 0 | -1,000 | 0 | ||||
| 11 Oct | 879.90 | 41.85 | 0.35 | 2,000 | 0 | 21,000 | ||||
| 10 Oct | 880.90 | 41.5 | -13.50 | 2,000 | -1,000 | 20,000 | ||||
| 9 Oct | 886.40 | 55 | 15.15 | 1,000 | 0 | 21,000 | ||||
| 8 Oct | 876.95 | 39.85 | 0.00 | 0 | 5,000 | 0 | ||||
| 7 Oct | 869.30 | 39.85 | 1.85 | 14,000 | 3,000 | 19,000 | ||||
| 4 Oct | 865.70 | 38 | -12.45 | 1,000 | 0 | 15,000 | ||||
| 3 Oct | 884.35 | 50.45 | -5.25 | 16,000 | 2,000 | 14,000 | ||||
| 1 Oct | 909.25 | 55.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 898.40 | 55.7 | 0.00 | 0 | 1,000 | 0 | ||||
| 27 Sept | 884.15 | 55.7 | 4.70 | 12,000 | 1,000 | 12,000 | ||||
| 26 Sept | 880.35 | 51 | 1.00 | 8,000 | 3,000 | 10,000 | ||||
| 25 Sept | 879.05 | 50 | -8.25 | 5,000 | 2,000 | 6,000 | ||||
| 24 Sept | 894.30 | 58.25 | 8.90 | 4,000 | 3,000 | 3,000 | ||||
| 23 Sept | 894.00 | 49.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 909.85 | 49.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 902.10 | 49.35 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 892.80 | 49.35 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 910.60 | 49.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 938.20 | 49.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 923.85 | 49.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 917.15 | 49.35 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 911.30 | 49.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 10 Sept | 925.70 | 49.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 899.65 | 49.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 906.65 | 49.35 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 879.65 | 49.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 869.05 | 49.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 868.75 | 49.35 | 0 | 0 | 0 | |||||
For Syngene International Ltd - strike price 850 expiring on 31OCT2024
Delta for 850 CE is -
Historical price for 850 CE is as follows
On 18 Oct SYNGENE was trading at 878.90. The strike last trading price was 41.85, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16000
On 17 Oct SYNGENE was trading at 878.55. The strike last trading price was 40.1, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 16000
On 16 Oct SYNGENE was trading at 886.15. The strike last trading price was 41.85, 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 15 Oct SYNGENE was trading at 886.85. The strike last trading price was 41.85, 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 14 Oct SYNGENE was trading at 890.00. The strike last trading price was 41.85, 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 11 Oct SYNGENE was trading at 879.90. The strike last trading price was 41.85, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21000
On 10 Oct SYNGENE was trading at 880.90. The strike last trading price was 41.5, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 20000
On 9 Oct SYNGENE was trading at 886.40. The strike last trading price was 55, which was 15.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21000
On 8 Oct SYNGENE was trading at 876.95. The strike last trading price was 39.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 0
On 7 Oct SYNGENE was trading at 869.30. The strike last trading price was 39.85, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 19000
On 4 Oct SYNGENE was trading at 865.70. The strike last trading price was 38, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 3 Oct SYNGENE was trading at 884.35. The strike last trading price was 50.45, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 14000
On 1 Oct SYNGENE was trading at 909.25. The strike last trading price was 55.7, 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 30 Sept SYNGENE was trading at 898.40. The strike last trading price was 55.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 27 Sept SYNGENE was trading at 884.15. The strike last trading price was 55.7, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 12000
On 26 Sept SYNGENE was trading at 880.35. The strike last trading price was 51, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 10000
On 25 Sept SYNGENE was trading at 879.05. The strike last trading price was 50, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 6000
On 24 Sept SYNGENE was trading at 894.30. The strike last trading price was 58.25, which was 8.90 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 23 Sept SYNGENE was trading at 894.00. The strike last trading price was 49.35, 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 20 Sept SYNGENE was trading at 909.85. The strike last trading price was 49.35, 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 19 Sept SYNGENE was trading at 902.10. The strike last trading price was 49.35, 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 18 Sept SYNGENE was trading at 892.80. The strike last trading price was 49.35, 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 17 Sept SYNGENE was trading at 910.60. The strike last trading price was 49.35, 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 16 Sept SYNGENE was trading at 938.20. The strike last trading price was 49.35, 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 Sept SYNGENE was trading at 923.85. The strike last trading price was 49.35, 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 Sept SYNGENE was trading at 917.15. The strike last trading price was 49.35, 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 11 Sept SYNGENE was trading at 911.30. The strike last trading price was 49.35, 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 10 Sept SYNGENE was trading at 925.70. The strike last trading price was 49.35, 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 Sept SYNGENE was trading at 899.65. The strike last trading price was 49.35, 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 Sept SYNGENE was trading at 906.65. The strike last trading price was 49.35, 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 4 Sept SYNGENE was trading at 879.65. The strike last trading price was 49.35, 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 3 Sept SYNGENE was trading at 869.05. The strike last trading price was 49.35, 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 30 Aug SYNGENE was trading at 868.75. The strike last trading price was 49.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SYNGENE 850 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 878.90 | 7.3 | -2.40 | 31,000 | 6,000 | 1,62,000 |
| 17 Oct | 878.55 | 9.7 | 3.15 | 77,000 | -14,000 | 1,58,000 |
| 16 Oct | 886.15 | 6.55 | 0.05 | 50,000 | 17,000 | 1,72,000 |
| 15 Oct | 886.85 | 6.5 | -0.50 | 61,000 | 41,000 | 1,58,000 |
| 14 Oct | 890.00 | 7 | -2.50 | 46,000 | 4,000 | 1,19,000 |
| 11 Oct | 879.90 | 9.5 | -2.15 | 1,13,000 | -33,000 | 1,17,000 |
| 10 Oct | 880.90 | 11.65 | 1.35 | 1,01,000 | 2,000 | 1,42,000 |
| 9 Oct | 886.40 | 10.3 | -1.60 | 1,10,000 | -9,000 | 1,39,000 |
| 8 Oct | 876.95 | 11.9 | -6.75 | 39,000 | 3,000 | 1,47,000 |
| 7 Oct | 869.30 | 18.65 | 0.65 | 1,47,000 | 45,000 | 1,42,000 |
| 4 Oct | 865.70 | 18 | 4.65 | 61,000 | -2,000 | 96,000 |
| 3 Oct | 884.35 | 13.35 | 4.95 | 1,80,000 | -24,000 | 99,000 |
| 1 Oct | 909.25 | 8.4 | -1.95 | 1,53,000 | 6,000 | 1,25,000 |
| 30 Sept | 898.40 | 10.35 | -1.65 | 1,39,000 | 36,000 | 1,19,000 |
| 27 Sept | 884.15 | 12 | -4.85 | 1,29,000 | 4,000 | 82,000 |
| 26 Sept | 880.35 | 16.85 | 0.60 | 10,000 | 3,000 | 79,000 |
| 25 Sept | 879.05 | 16.25 | 3.20 | 27,000 | 4,000 | 76,000 |
| 24 Sept | 894.30 | 13.05 | 0.00 | 43,000 | 17,000 | 71,000 |
| 23 Sept | 894.00 | 13.05 | 2.85 | 35,000 | 15,000 | 53,000 |
| 20 Sept | 909.85 | 10.2 | -2.80 | 18,000 | 7,000 | 36,000 |
| 19 Sept | 902.10 | 13 | 0.20 | 6,000 | 3,000 | 28,000 |
| 18 Sept | 892.80 | 12.8 | 2.90 | 16,000 | 13,000 | 24,000 |
| 17 Sept | 910.60 | 9.9 | 2.85 | 7,000 | 6,000 | 11,000 |
| 16 Sept | 938.20 | 7.05 | -6.45 | 1,000 | 0 | 4,000 |
| 13 Sept | 923.85 | 13.5 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 917.15 | 13.5 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 911.30 | 13.5 | 1.50 | 2,000 | 0 | 4,000 |
| 10 Sept | 925.70 | 12 | -0.50 | 4,000 | -1,000 | 5,000 |
| 6 Sept | 899.65 | 12.5 | 0.00 | 0 | 1,000 | 0 |
| 5 Sept | 906.65 | 12.5 | -8.50 | 2,000 | 1,000 | 6,000 |
| 4 Sept | 879.65 | 21 | -13.95 | 6,000 | 3,000 | 3,000 |
| 3 Sept | 869.05 | 34.95 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 868.75 | 34.95 | 0 | 0 | 0 | |
For Syngene International Ltd - strike price 850 expiring on 31OCT2024
Delta for 850 PE is -
Historical price for 850 PE is as follows
On 18 Oct SYNGENE was trading at 878.90. The strike last trading price was 7.3, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 162000
On 17 Oct SYNGENE was trading at 878.55. The strike last trading price was 9.7, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 158000
On 16 Oct SYNGENE was trading at 886.15. The strike last trading price was 6.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 172000
On 15 Oct SYNGENE was trading at 886.85. The strike last trading price was 6.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 41000 which increased total open position to 158000
On 14 Oct SYNGENE was trading at 890.00. The strike last trading price was 7, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 119000
On 11 Oct SYNGENE was trading at 879.90. The strike last trading price was 9.5, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -33000 which decreased total open position to 117000
On 10 Oct SYNGENE was trading at 880.90. The strike last trading price was 11.65, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 142000
On 9 Oct SYNGENE was trading at 886.40. The strike last trading price was 10.3, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 139000
On 8 Oct SYNGENE was trading at 876.95. The strike last trading price was 11.9, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 147000
On 7 Oct SYNGENE was trading at 869.30. The strike last trading price was 18.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 142000
On 4 Oct SYNGENE was trading at 865.70. The strike last trading price was 18, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 96000
On 3 Oct SYNGENE was trading at 884.35. The strike last trading price was 13.35, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 99000
On 1 Oct SYNGENE was trading at 909.25. The strike last trading price was 8.4, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 125000
On 30 Sept SYNGENE was trading at 898.40. The strike last trading price was 10.35, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 119000
On 27 Sept SYNGENE was trading at 884.15. The strike last trading price was 12, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 82000
On 26 Sept SYNGENE was trading at 880.35. The strike last trading price was 16.85, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 79000
On 25 Sept SYNGENE was trading at 879.05. The strike last trading price was 16.25, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 76000
On 24 Sept SYNGENE was trading at 894.30. The strike last trading price was 13.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 71000
On 23 Sept SYNGENE was trading at 894.00. The strike last trading price was 13.05, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 53000
On 20 Sept SYNGENE was trading at 909.85. The strike last trading price was 10.2, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 36000
On 19 Sept SYNGENE was trading at 902.10. The strike last trading price was 13, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 28000
On 18 Sept SYNGENE was trading at 892.80. The strike last trading price was 12.8, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 24000
On 17 Sept SYNGENE was trading at 910.60. The strike last trading price was 9.9, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 11000
On 16 Sept SYNGENE was trading at 938.20. The strike last trading price was 7.05, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 13 Sept SYNGENE was trading at 923.85. The strike last trading price was 13.5, 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 12 Sept SYNGENE was trading at 917.15. The strike last trading price was 13.5, 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 11 Sept SYNGENE was trading at 911.30. The strike last trading price was 13.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 10 Sept SYNGENE was trading at 925.70. The strike last trading price was 12, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 5000
On 6 Sept SYNGENE was trading at 899.65. The strike last trading price was 12.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 5 Sept SYNGENE was trading at 906.65. The strike last trading price was 12.5, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 6000
On 4 Sept SYNGENE was trading at 879.65. The strike last trading price was 21, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 3 Sept SYNGENE was trading at 869.05. The strike last trading price was 34.95, 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 30 Aug SYNGENE was trading at 868.75. The strike last trading price was 34.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
