SYNGENE
Syngene International Ltd
Historical option data for SYNGENE
18 Oct 2024 02:02 PM IST
| SYNGENE 870 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 880.80 | 29.9 | 2.55 | 3,000 | 1,000 | 29,000 | ||||
| 17 Oct | 878.55 | 27.35 | -4.65 | 42,000 | -23,000 | 31,000 | ||||
| 16 Oct | 886.15 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 886.85 | 32 | 1.80 | 1,000 | 0 | 54,000 | ||||
| 14 Oct | 890.00 | 30.2 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 879.90 | 30.2 | 1.20 | 5,000 | 0 | 54,000 | ||||
| 10 Oct | 880.90 | 29 | -9.00 | 4,000 | -1,000 | 54,000 | ||||
| 9 Oct | 886.40 | 38 | 4.90 | 13,000 | 0 | 55,000 | ||||
| 8 Oct | 876.95 | 33.1 | 3.80 | 47,000 | 2,000 | 56,000 | ||||
|
|
||||||||||
| 7 Oct | 869.30 | 29.3 | 1.30 | 78,000 | 35,000 | 54,000 | ||||
| 4 Oct | 865.70 | 28 | -12.00 | 11,000 | 3,000 | 19,000 | ||||
| 3 Oct | 884.35 | 40 | -17.45 | 25,000 | 3,000 | 17,000 | ||||
| 1 Oct | 909.25 | 57.45 | 9.45 | 8,000 | 2,000 | 15,000 | ||||
| 30 Sept | 898.40 | 48 | 4.00 | 2,000 | 0 | 13,000 | ||||
| 27 Sept | 884.15 | 44 | 6.00 | 26,000 | 7,000 | 14,000 | ||||
| 26 Sept | 880.35 | 38 | 3.00 | 13,000 | 4,000 | 7,000 | ||||
| 25 Sept | 879.05 | 35 | -5.00 | 5,000 | 2,000 | 3,000 | ||||
| 24 Sept | 894.30 | 40 | 0.40 | 1,000 | 0 | 0 | ||||
| 23 Sept | 894.00 | 39.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 909.85 | 39.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 902.10 | 39.6 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 892.80 | 39.6 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 910.60 | 39.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 938.20 | 39.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 923.85 | 39.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 917.15 | 39.6 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 911.30 | 39.6 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 925.70 | 39.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 899.65 | 39.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 906.65 | 39.6 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 879.65 | 39.6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 869.05 | 39.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 868.75 | 39.6 | 0 | 0 | 0 | |||||
For Syngene International Ltd - strike price 870 expiring on 31OCT2024
Delta for 870 CE is -
Historical price for 870 CE is as follows
On 18 Oct SYNGENE was trading at 880.80. The strike last trading price was 29.9, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 29000
On 17 Oct SYNGENE was trading at 878.55. The strike last trading price was 27.35, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by -23000 which decreased total open position to 31000
On 16 Oct SYNGENE was trading at 886.15. The strike last trading price was 32, 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 32, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54000
On 14 Oct SYNGENE was trading at 890.00. The strike last trading price was 30.2, 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 Oct SYNGENE was trading at 879.90. The strike last trading price was 30.2, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54000
On 10 Oct SYNGENE was trading at 880.90. The strike last trading price was 29, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 54000
On 9 Oct SYNGENE was trading at 886.40. The strike last trading price was 38, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55000
On 8 Oct SYNGENE was trading at 876.95. The strike last trading price was 33.1, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 56000
On 7 Oct SYNGENE was trading at 869.30. The strike last trading price was 29.3, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 54000
On 4 Oct SYNGENE was trading at 865.70. The strike last trading price was 28, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 19000
On 3 Oct SYNGENE was trading at 884.35. The strike last trading price was 40, which was -17.45 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 17000
On 1 Oct SYNGENE was trading at 909.25. The strike last trading price was 57.45, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 15000
On 30 Sept SYNGENE was trading at 898.40. The strike last trading price was 48, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13000
On 27 Sept SYNGENE was trading at 884.15. The strike last trading price was 44, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 14000
On 26 Sept SYNGENE was trading at 880.35. The strike last trading price was 38, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 7000
On 25 Sept SYNGENE was trading at 879.05. The strike last trading price was 35, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 3000
On 24 Sept SYNGENE was trading at 894.30. The strike last trading price was 40, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Sept SYNGENE was trading at 894.00. The strike last trading price was 39.6, 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 39.6, 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 39.6, 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 39.6, 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 39.6, 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 39.6, 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 39.6, 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 39.6, 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 39.6, 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 39.6, 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 39.6, 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 39.6, 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 39.6, 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 39.6, 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 39.6, 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 870 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 880.80 | 12.7 | -3.30 | 32,000 | -7,000 | 81,000 |
| 17 Oct | 878.55 | 16 | 2.00 | 23,000 | 7,000 | 88,000 |
| 16 Oct | 886.15 | 14 | 0.45 | 4,000 | 0 | 85,000 |
| 15 Oct | 886.85 | 13.55 | 1.30 | 3,000 | -1,000 | 84,000 |
| 14 Oct | 890.00 | 12.25 | -4.25 | 9,000 | 0 | 87,000 |
| 11 Oct | 879.90 | 16.5 | -2.65 | 6,000 | 1,000 | 87,000 |
| 10 Oct | 880.90 | 19.15 | 3.45 | 44,000 | 14,000 | 88,000 |
| 9 Oct | 886.40 | 15.7 | -2.80 | 33,000 | -2,000 | 76,000 |
| 8 Oct | 876.95 | 18.5 | -7.40 | 28,000 | 2,000 | 80,000 |
| 7 Oct | 869.30 | 25.9 | -0.20 | 1,49,000 | 18,000 | 83,000 |
| 4 Oct | 865.70 | 26.1 | 5.60 | 72,000 | 2,000 | 65,000 |
| 3 Oct | 884.35 | 20.5 | 7.60 | 1,63,000 | 0 | 65,000 |
| 1 Oct | 909.25 | 12.9 | -2.50 | 2,39,000 | 36,000 | 62,000 |
| 30 Sept | 898.40 | 15.4 | -2.50 | 66,000 | 4,000 | 28,000 |
| 27 Sept | 884.15 | 17.9 | -6.05 | 58,000 | 11,000 | 25,000 |
| 26 Sept | 880.35 | 23.95 | -2.65 | 27,000 | 12,000 | 14,000 |
| 25 Sept | 879.05 | 26.6 | 6.60 | 3,000 | 0 | 1,000 |
| 24 Sept | 894.30 | 20 | 1.90 | 1,000 | 0 | 0 |
| 23 Sept | 894.00 | 18.1 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 909.85 | 18.1 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 902.10 | 18.1 | 0.00 | 0 | -1,000 | 0 |
| 18 Sept | 892.80 | 18.1 | 8.70 | 1,000 | 0 | 1,000 |
| 17 Sept | 910.60 | 9.4 | 0.00 | 0 | 1,000 | 0 |
| 16 Sept | 938.20 | 9.4 | -35.55 | 1,000 | 0 | 0 |
| 13 Sept | 923.85 | 44.95 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 917.15 | 44.95 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 911.30 | 44.95 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 925.70 | 44.95 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 899.65 | 44.95 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 906.65 | 44.95 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 879.65 | 44.95 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 869.05 | 44.95 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 868.75 | 44.95 | 0 | 0 | 0 | |
For Syngene International Ltd - strike price 870 expiring on 31OCT2024
Delta for 870 PE is -
Historical price for 870 PE is as follows
On 18 Oct SYNGENE was trading at 880.80. The strike last trading price was 12.7, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 81000
On 17 Oct SYNGENE was trading at 878.55. The strike last trading price was 16, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 88000
On 16 Oct SYNGENE was trading at 886.15. The strike last trading price was 14, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85000
On 15 Oct SYNGENE was trading at 886.85. The strike last trading price was 13.55, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 84000
On 14 Oct SYNGENE was trading at 890.00. The strike last trading price was 12.25, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87000
On 11 Oct SYNGENE was trading at 879.90. The strike last trading price was 16.5, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 87000
On 10 Oct SYNGENE was trading at 880.90. The strike last trading price was 19.15, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 88000
On 9 Oct SYNGENE was trading at 886.40. The strike last trading price was 15.7, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 76000
On 8 Oct SYNGENE was trading at 876.95. The strike last trading price was 18.5, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 80000
On 7 Oct SYNGENE was trading at 869.30. The strike last trading price was 25.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 83000
On 4 Oct SYNGENE was trading at 865.70. The strike last trading price was 26.1, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 65000
On 3 Oct SYNGENE was trading at 884.35. The strike last trading price was 20.5, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65000
On 1 Oct SYNGENE was trading at 909.25. The strike last trading price was 12.9, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 62000
On 30 Sept SYNGENE was trading at 898.40. The strike last trading price was 15.4, 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 28000
On 27 Sept SYNGENE was trading at 884.15. The strike last trading price was 17.9, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 25000
On 26 Sept SYNGENE was trading at 880.35. The strike last trading price was 23.95, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 14000
On 25 Sept SYNGENE was trading at 879.05. The strike last trading price was 26.6, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 24 Sept SYNGENE was trading at 894.30. The strike last trading price was 20, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Sept SYNGENE was trading at 894.00. The strike last trading price was 18.1, 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 18.1, 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 18.1, 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 18 Sept SYNGENE was trading at 892.80. The strike last trading price was 18.1, which was 8.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 17 Sept SYNGENE was trading at 910.60. The strike last trading price was 9.4, 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 16 Sept SYNGENE was trading at 938.20. The strike last trading price was 9.4, which was -35.55 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 44.95, 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 12 Sept SYNGENE was trading at 917.15. The strike last trading price was 44.95, 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 11 Sept SYNGENE was trading at 911.30. The strike last trading price was 44.95, 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 10 Sept SYNGENE was trading at 925.70. The strike last trading price was 44.95, 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 Sept SYNGENE was trading at 899.65. The strike last trading price was 44.95, 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 5 Sept SYNGENE was trading at 906.65. The strike last trading price was 44.95, 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 4 Sept SYNGENE was trading at 879.65. The strike last trading price was 44.95, 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 3 Sept SYNGENE was trading at 869.05. The strike last trading price was 44.95, 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 44.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
