`
[--[65.84.65.76]--]
SYNGENE
Syngene International Ltd

846.9 -3.90 (-0.46%)

Back to Option Chain


Historical option data for SYNGENE

21 Nov 2024 04:12 PM IST
SYNGENE 28NOV2024 880 CE
Delta: 0.17
Vega: 0.29
Theta: -0.58
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
21 Nov 846.90 2.65 -1.70 26.08 191 -5 78
20 Nov 850.80 4.35 0.00 26.16 131 -7 84
19 Nov 850.80 4.35 -0.30 26.16 131 -6 84
18 Nov 842.75 4.65 -5.35 29.39 364 -8 88
14 Nov 861.60 10 -2.90 23.10 235 1 98
13 Nov 862.75 12.9 -15.20 26.20 333 21 98
12 Nov 889.30 28.1 1.55 29.24 14 5 76
11 Nov 888.75 26.55 -5.70 23.37 1 0 71
8 Nov 898.45 32.25 -13.75 25.08 30 -7 71
7 Nov 913.50 46 -1.50 27.54 34 -3 77
6 Nov 903.85 47.5 28.70 25.85 759 17 77
5 Nov 867.75 18.8 -1.50 24.71 87 -5 60
4 Nov 865.20 20.3 2.30 27.71 70 22 65
1 Nov 861.35 18 -2.00 23.55 5 0 43
31 Oct 860.25 20 -1.50 - 58 14 43
30 Oct 861.85 21.5 2.50 - 25 3 27
29 Oct 849.25 19 -10.10 - 26 12 24
28 Oct 871.30 29.1 -3.95 - 15 6 13
25 Oct 874.85 33.05 -6.10 - 9 2 7
24 Oct 879.75 39.15 -6.70 - 12 4 4
23 Oct 836.85 45.85 0.00 - 0 0 0
22 Oct 838.70 45.85 0.00 - 0 0 0
18 Oct 877.40 45.85 0.00 - 0 0 0
17 Oct 878.55 45.85 0.00 - 0 0 0
15 Oct 886.85 45.85 0.00 - 0 0 0
14 Oct 890.00 45.85 0.00 - 0 0 0
11 Oct 879.90 45.85 0.00 - 0 0 0
10 Oct 880.90 45.85 0.00 - 0 0 0
7 Oct 869.30 45.85 0.00 - 0 0 0
3 Oct 884.35 45.85 0.00 - 0 0 0
26 Sept 880.35 45.85 45.85 - 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
16 Sept 938.20 0 0.00 - 0 0 0
13 Sept 923.85 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
10 Sept 925.70 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 880 expiring on 28NOV2024

Delta for 880 CE is 0.17

Historical price for 880 CE is as follows

On 21 Nov SYNGENE was trading at 846.90. The strike last trading price was 2.65, which was -1.70 lower than the previous day. The implied volatity was 26.08, the open interest changed by -5 which decreased total open position to 78


On 20 Nov SYNGENE was trading at 850.80. The strike last trading price was 4.35, which was 0.00 lower than the previous day. The implied volatity was 26.16, the open interest changed by -7 which decreased total open position to 84


On 19 Nov SYNGENE was trading at 850.80. The strike last trading price was 4.35, which was -0.30 lower than the previous day. The implied volatity was 26.16, the open interest changed by -6 which decreased total open position to 84


On 18 Nov SYNGENE was trading at 842.75. The strike last trading price was 4.65, which was -5.35 lower than the previous day. The implied volatity was 29.39, the open interest changed by -8 which decreased total open position to 88


On 14 Nov SYNGENE was trading at 861.60. The strike last trading price was 10, which was -2.90 lower than the previous day. The implied volatity was 23.10, the open interest changed by 1 which increased total open position to 98


On 13 Nov SYNGENE was trading at 862.75. The strike last trading price was 12.9, which was -15.20 lower than the previous day. The implied volatity was 26.20, the open interest changed by 21 which increased total open position to 98


On 12 Nov SYNGENE was trading at 889.30. The strike last trading price was 28.1, which was 1.55 higher than the previous day. The implied volatity was 29.24, the open interest changed by 5 which increased total open position to 76


On 11 Nov SYNGENE was trading at 888.75. The strike last trading price was 26.55, which was -5.70 lower than the previous day. The implied volatity was 23.37, the open interest changed by 0 which decreased total open position to 71


On 8 Nov SYNGENE was trading at 898.45. The strike last trading price was 32.25, which was -13.75 lower than the previous day. The implied volatity was 25.08, the open interest changed by -7 which decreased total open position to 71


On 7 Nov SYNGENE was trading at 913.50. The strike last trading price was 46, which was -1.50 lower than the previous day. The implied volatity was 27.54, the open interest changed by -3 which decreased total open position to 77


On 6 Nov SYNGENE was trading at 903.85. The strike last trading price was 47.5, which was 28.70 higher than the previous day. The implied volatity was 25.85, the open interest changed by 17 which increased total open position to 77


On 5 Nov SYNGENE was trading at 867.75. The strike last trading price was 18.8, which was -1.50 lower than the previous day. The implied volatity was 24.71, the open interest changed by -5 which decreased total open position to 60


On 4 Nov SYNGENE was trading at 865.20. The strike last trading price was 20.3, which was 2.30 higher than the previous day. The implied volatity was 27.71, the open interest changed by 22 which increased total open position to 65


On 1 Nov SYNGENE was trading at 861.35. The strike last trading price was 18, which was -2.00 lower than the previous day. The implied volatity was 23.55, the open interest changed by 0 which decreased total open position to 43


On 31 Oct SYNGENE was trading at 860.25. The strike last trading price was 20, which was -1.50 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 21.5, 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 29 Oct SYNGENE was trading at 849.25. The strike last trading price was 19, which was -10.10 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 29.1, which was -3.95 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 33.05, which was -6.10 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 39.15, which was -6.70 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 45.85, 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 22 Oct SYNGENE was trading at 838.70. The strike last trading price was 45.85, 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 Oct SYNGENE was trading at 877.40. The strike last trading price was 45.85, 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 17 Oct SYNGENE was trading at 878.55. The strike last trading price was 45.85, 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 15 Oct SYNGENE was trading at 886.85. The strike last trading price was 45.85, 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 14 Oct SYNGENE was trading at 890.00. The strike last trading price was 45.85, 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 11 Oct SYNGENE was trading at 879.90. The strike last trading price was 45.85, 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 10 Oct SYNGENE was trading at 880.90. The strike last trading price was 45.85, 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 7 Oct SYNGENE was trading at 869.30. The strike last trading price was 45.85, 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 Oct SYNGENE was trading at 884.35. The strike last trading price was 45.85, 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 26 Sept SYNGENE was trading at 880.35. The strike last trading price was 45.85, which was 45.85 higher 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 16 Sept SYNGENE was trading at 938.20. 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 13 Sept SYNGENE was trading at 923.85. 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 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 10 Sept SYNGENE was trading at 925.70. 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 880 PE
Delta: -0.77
Vega: 0.35
Theta: -0.65
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
21 Nov 846.90 35.8 8.80 33.26 28 -1 72
20 Nov 850.80 27 0.00 - 46 -6 73
19 Nov 850.80 27 -14.10 - 46 -6 73
18 Nov 842.75 41.1 15.60 32.21 33 2 80
14 Nov 861.60 25.5 -1.30 26.75 85 1 79
13 Nov 862.75 26.8 13.20 28.42 315 -19 78
12 Nov 889.30 13.6 -0.20 25.82 232 18 110
11 Nov 888.75 13.8 -0.30 27.09 82 5 91
8 Nov 898.45 14.1 3.80 27.49 54 3 87
7 Nov 913.50 10.3 -0.30 28.38 68 8 78
6 Nov 903.85 10.6 -16.75 29.22 219 62 68
5 Nov 867.75 27.35 -5.25 27.91 10 2 6
4 Nov 865.20 32.6 -1.40 31.19 1 0 3
1 Nov 861.35 34 0.00 0.00 0 2 0
31 Oct 860.25 34 0.00 - 2 1 2
30 Oct 861.85 34 -22.25 - 1 0 0
29 Oct 849.25 56.25 0.00 - 0 0 0
28 Oct 871.30 56.25 0.00 - 0 0 0
25 Oct 874.85 56.25 0.00 - 0 0 0
24 Oct 879.75 56.25 0.00 - 0 0 0
23 Oct 836.85 56.25 0.00 - 0 0 0
22 Oct 838.70 56.25 0.00 - 0 0 0
18 Oct 877.40 56.25 0.00 - 0 0 0
17 Oct 878.55 56.25 0.00 - 0 0 0
15 Oct 886.85 56.25 0.00 - 0 0 0
14 Oct 890.00 56.25 0.00 - 0 0 0
11 Oct 879.90 56.25 0.00 - 0 0 0
10 Oct 880.90 56.25 0.00 - 0 0 0
7 Oct 869.30 56.25 0.00 - 0 0 0
3 Oct 884.35 56.25 0.00 - 0 0 0
26 Sept 880.35 56.25 0.00 - 0 0 0
24 Sept 894.30 56.25 0.00 - 0 0 0
23 Sept 894.00 56.25 0.00 - 0 0 0
20 Sept 909.85 56.25 56.25 - 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
16 Sept 938.20 0 0.00 - 0 0 0
13 Sept 923.85 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
10 Sept 925.70 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 880 expiring on 28NOV2024

Delta for 880 PE is -0.77

Historical price for 880 PE is as follows

On 21 Nov SYNGENE was trading at 846.90. The strike last trading price was 35.8, which was 8.80 higher than the previous day. The implied volatity was 33.26, the open interest changed by -1 which decreased total open position to 72


On 20 Nov SYNGENE was trading at 850.80. The strike last trading price was 27, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 73


On 19 Nov SYNGENE was trading at 850.80. The strike last trading price was 27, which was -14.10 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 73


On 18 Nov SYNGENE was trading at 842.75. The strike last trading price was 41.1, which was 15.60 higher than the previous day. The implied volatity was 32.21, the open interest changed by 2 which increased total open position to 80


On 14 Nov SYNGENE was trading at 861.60. The strike last trading price was 25.5, which was -1.30 lower than the previous day. The implied volatity was 26.75, the open interest changed by 1 which increased total open position to 79


On 13 Nov SYNGENE was trading at 862.75. The strike last trading price was 26.8, which was 13.20 higher than the previous day. The implied volatity was 28.42, the open interest changed by -19 which decreased total open position to 78


On 12 Nov SYNGENE was trading at 889.30. The strike last trading price was 13.6, which was -0.20 lower than the previous day. The implied volatity was 25.82, the open interest changed by 18 which increased total open position to 110


On 11 Nov SYNGENE was trading at 888.75. The strike last trading price was 13.8, which was -0.30 lower than the previous day. The implied volatity was 27.09, the open interest changed by 5 which increased total open position to 91


On 8 Nov SYNGENE was trading at 898.45. The strike last trading price was 14.1, which was 3.80 higher than the previous day. The implied volatity was 27.49, the open interest changed by 3 which increased total open position to 87


On 7 Nov SYNGENE was trading at 913.50. The strike last trading price was 10.3, which was -0.30 lower than the previous day. The implied volatity was 28.38, the open interest changed by 8 which increased total open position to 78


On 6 Nov SYNGENE was trading at 903.85. The strike last trading price was 10.6, which was -16.75 lower than the previous day. The implied volatity was 29.22, the open interest changed by 62 which increased total open position to 68


On 5 Nov SYNGENE was trading at 867.75. The strike last trading price was 27.35, which was -5.25 lower than the previous day. The implied volatity was 27.91, the open interest changed by 2 which increased total open position to 6


On 4 Nov SYNGENE was trading at 865.20. The strike last trading price was 32.6, which was -1.40 lower than the previous day. The implied volatity was 31.19, the open interest changed by 0 which decreased total open position to 3


On 1 Nov SYNGENE was trading at 861.35. The strike last trading price was 34, 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 31 Oct SYNGENE was trading at 860.25. The strike last trading price was 34, 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 34, which was -22.25 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 56.25, 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 56.25, 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 56.25, 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 56.25, 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 56.25, 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 56.25, 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 Oct SYNGENE was trading at 877.40. The strike last trading price was 56.25, 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 Oct SYNGENE was trading at 878.55. The strike last trading price was 56.25, 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 15 Oct SYNGENE was trading at 886.85. The strike last trading price was 56.25, 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 14 Oct SYNGENE was trading at 890.00. The strike last trading price was 56.25, 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 Oct SYNGENE was trading at 879.90. The strike last trading price was 56.25, 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 10 Oct SYNGENE was trading at 880.90. The strike last trading price was 56.25, 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 56.25, 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 Oct SYNGENE was trading at 884.35. The strike last trading price was 56.25, 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 56.25, 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 56.25, 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 56.25, 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 56.25, which was 56.25 higher 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 16 Sept SYNGENE was trading at 938.20. 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 13 Sept SYNGENE was trading at 923.85. 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 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 10 Sept SYNGENE was trading at 925.70. 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