SYNGENE
Syngene International Ltd
Historical option data for SYNGENE
20 Dec 2024 04:12 PM IST
| SYNGENE 26DEC2024 890 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.13
Theta: -0.29
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 844.00 | 0.7 | -1.90 | 25.49 | 370 | 4 | 313 | |||
| 19 Dec | 849.95 | 2.6 | -2.00 | 29.72 | 296 | -19 | 311 | |||
| 18 Dec | 859.45 | 4.6 | -0.75 | 27.59 | 1,188 | 54 | 330 | |||
| 17 Dec | 860.20 | 5.35 | -0.50 | 27.18 | 263 | 34 | 278 | |||
| 16 Dec | 858.95 | 5.85 | -2.35 | 27.73 | 392 | 36 | 243 | |||
| 13 Dec | 868.00 | 8.2 | -3.80 | 25.04 | 443 | 10 | 207 | |||
| 12 Dec | 870.05 | 12 | -19.45 | 27.93 | 449 | 80 | 196 | |||
| 11 Dec | 904.75 | 31.45 | 11.40 | 27.66 | 684 | -109 | 116 | |||
| 10 Dec | 881.05 | 20.05 | 2.05 | 28.33 | 2,804 | 194 | 259 | |||
| 9 Dec | 867.90 | 18 | -26.55 | 31.72 | 240 | 65 | 68 | |||
| 6 Dec | 919.70 | 44.55 | -7.85 | 28.53 | 3 | 0 | 6 | |||
| 5 Dec | 928.30 | 52.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 928.15 | 52.4 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 3 Dec | 934.85 | 52.4 | 2.40 | 19.54 | 4 | 3 | 5 | |||
| 2 Dec | 947.80 | 50 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 940.80 | 50 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 916.90 | 50 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 27 Nov | 916.50 | 50 | 7.10 | 28.06 | 3 | 1 | 2 | |||
| 26 Nov | 910.60 | 42.9 | 11.10 | 25.21 | 1 | 0 | 0 | |||
| 25 Nov | 895.30 | 31.8 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 869.30 | 31.8 | 0.00 | 1.36 | 0 | 0 | 0 | |||
| 21 Nov | 846.90 | 31.8 | 0.00 | 3.43 | 0 | 0 | 0 | |||
| 20 Nov | 850.80 | 31.8 | 0.00 | 3.09 | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Nov | 850.80 | 31.8 | 0.00 | 3.09 | 0 | 0 | 0 | |||
| 14 Nov | 861.60 | 31.8 | 0.00 | 1.71 | 0 | 0 | 0 | |||
| 8 Nov | 898.45 | 31.8 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 861.35 | 31.8 | 1.44 | 0 | 0 | 0 | ||||
For Syngene International Ltd - strike price 890 expiring on 26DEC2024
Delta for 890 CE is 0.06
Historical price for 890 CE is as follows
On 20 Dec SYNGENE was trading at 844.00. The strike last trading price was 0.7, which was -1.90 lower than the previous day. The implied volatity was 25.49, the open interest changed by 4 which increased total open position to 313
On 19 Dec SYNGENE was trading at 849.95. The strike last trading price was 2.6, which was -2.00 lower than the previous day. The implied volatity was 29.72, the open interest changed by -19 which decreased total open position to 311
On 18 Dec SYNGENE was trading at 859.45. The strike last trading price was 4.6, which was -0.75 lower than the previous day. The implied volatity was 27.59, the open interest changed by 54 which increased total open position to 330
On 17 Dec SYNGENE was trading at 860.20. The strike last trading price was 5.35, which was -0.50 lower than the previous day. The implied volatity was 27.18, the open interest changed by 34 which increased total open position to 278
On 16 Dec SYNGENE was trading at 858.95. The strike last trading price was 5.85, which was -2.35 lower than the previous day. The implied volatity was 27.73, the open interest changed by 36 which increased total open position to 243
On 13 Dec SYNGENE was trading at 868.00. The strike last trading price was 8.2, which was -3.80 lower than the previous day. The implied volatity was 25.04, the open interest changed by 10 which increased total open position to 207
On 12 Dec SYNGENE was trading at 870.05. The strike last trading price was 12, which was -19.45 lower than the previous day. The implied volatity was 27.93, the open interest changed by 80 which increased total open position to 196
On 11 Dec SYNGENE was trading at 904.75. The strike last trading price was 31.45, which was 11.40 higher than the previous day. The implied volatity was 27.66, the open interest changed by -109 which decreased total open position to 116
On 10 Dec SYNGENE was trading at 881.05. The strike last trading price was 20.05, which was 2.05 higher than the previous day. The implied volatity was 28.33, the open interest changed by 194 which increased total open position to 259
On 9 Dec SYNGENE was trading at 867.90. The strike last trading price was 18, which was -26.55 lower than the previous day. The implied volatity was 31.72, the open interest changed by 65 which increased total open position to 68
On 6 Dec SYNGENE was trading at 919.70. The strike last trading price was 44.55, which was -7.85 lower than the previous day. The implied volatity was 28.53, the open interest changed by 0 which decreased total open position to 6
On 5 Dec SYNGENE was trading at 928.30. The strike last trading price was 52.4, 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 4 Dec SYNGENE was trading at 928.15. The strike last trading price was 52.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 3 Dec SYNGENE was trading at 934.85. The strike last trading price was 52.4, which was 2.40 higher than the previous day. The implied volatity was 19.54, the open interest changed by 3 which increased total open position to 5
On 2 Dec SYNGENE was trading at 947.80. The strike last trading price was 50, 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 29 Nov SYNGENE was trading at 940.80. The strike last trading price was 50, 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 28 Nov SYNGENE was trading at 916.90. The strike last trading price was 50, 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 27 Nov SYNGENE was trading at 916.50. The strike last trading price was 50, which was 7.10 higher than the previous day. The implied volatity was 28.06, the open interest changed by 1 which increased total open position to 2
On 26 Nov SYNGENE was trading at 910.60. The strike last trading price was 42.9, which was 11.10 higher than the previous day. The implied volatity was 25.21, the open interest changed by 0 which decreased total open position to 0
On 25 Nov SYNGENE was trading at 895.30. The strike last trading price was 31.8, 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 22 Nov SYNGENE was trading at 869.30. The strike last trading price was 31.8, which was 0.00 lower than the previous day. The implied volatity was 1.36, the open interest changed by 0 which decreased total open position to 0
On 21 Nov SYNGENE was trading at 846.90. The strike last trading price was 31.8, which was 0.00 lower than the previous day. The implied volatity was 3.43, 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 31.8, which was 0.00 lower than the previous day. The implied volatity was 3.09, 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 31.8, which was 0.00 lower than the previous day. The implied volatity was 3.09, the open interest changed by 0 which decreased total open position to 0
On 14 Nov SYNGENE was trading at 861.60. The strike last trading price was 31.8, which was 0.00 lower than the previous day. The implied volatity was 1.71, 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 31.8, 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 1 Nov SYNGENE was trading at 861.35. The strike last trading price was 31.8, which was lower than the previous day. The implied volatity was 1.44, the open interest changed by 0 which decreased total open position to 0
| SYNGENE 26DEC2024 890 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 844.00 | 41.7 | 0.00 | 0.00 | 0 | -22 | 0 |
| 19 Dec | 849.95 | 41.7 | 9.70 | 32.55 | 31 | -9 | 87 |
| 18 Dec | 859.45 | 32 | 1.35 | 28.22 | 28 | -10 | 95 |
| 17 Dec | 860.20 | 30.65 | -3.15 | 25.38 | 8 | -1 | 106 |
| 16 Dec | 858.95 | 33.8 | 5.80 | 28.56 | 16 | -7 | 108 |
| 13 Dec | 868.00 | 28 | 0.20 | 23.51 | 33 | -15 | 115 |
| 12 Dec | 870.05 | 27.8 | 15.80 | 26.70 | 263 | -24 | 131 |
| 11 Dec | 904.75 | 12 | -12.60 | 28.11 | 657 | 53 | 155 |
| 10 Dec | 881.05 | 24.6 | -9.40 | 32.04 | 466 | 32 | 103 |
| 9 Dec | 867.90 | 34 | 25.55 | 35.55 | 180 | 21 | 72 |
| 6 Dec | 919.70 | 8.45 | -1.05 | 25.14 | 9 | 3 | 51 |
| 5 Dec | 928.30 | 9.5 | -0.55 | 30.05 | 13 | -1 | 48 |
| 4 Dec | 928.15 | 10.05 | 1.95 | 29.60 | 34 | 26 | 50 |
| 3 Dec | 934.85 | 8.1 | 0.45 | 28.08 | 100 | -14 | 26 |
| 2 Dec | 947.80 | 7.65 | -2.65 | 30.62 | 108 | 34 | 41 |
| 29 Nov | 940.80 | 10.3 | -7.30 | 29.81 | 32 | 4 | 5 |
| 28 Nov | 916.90 | 17.6 | 0.00 | 0.00 | 0 | 1 | 0 |
| 27 Nov | 916.50 | 17.6 | -34.10 | 32.08 | 4 | 1 | 1 |
| 26 Nov | 910.60 | 51.7 | 0.00 | 3.17 | 0 | 0 | 0 |
| 25 Nov | 895.30 | 51.7 | 0.00 | 1.29 | 0 | 0 | 0 |
| 22 Nov | 869.30 | 51.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 846.90 | 51.7 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 850.80 | 51.7 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 850.80 | 51.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 861.60 | 51.7 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 898.45 | 51.7 | 51.70 | 1.62 | 0 | 0 | 0 |
| 1 Nov | 861.35 | 0 | - | 0 | 0 | 0 | |
For Syngene International Ltd - strike price 890 expiring on 26DEC2024
Delta for 890 PE is 0.00
Historical price for 890 PE is as follows
On 20 Dec SYNGENE was trading at 844.00. The strike last trading price was 41.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -22 which decreased total open position to 0
On 19 Dec SYNGENE was trading at 849.95. The strike last trading price was 41.7, which was 9.70 higher than the previous day. The implied volatity was 32.55, the open interest changed by -9 which decreased total open position to 87
On 18 Dec SYNGENE was trading at 859.45. The strike last trading price was 32, which was 1.35 higher than the previous day. The implied volatity was 28.22, the open interest changed by -10 which decreased total open position to 95
On 17 Dec SYNGENE was trading at 860.20. The strike last trading price was 30.65, which was -3.15 lower than the previous day. The implied volatity was 25.38, the open interest changed by -1 which decreased total open position to 106
On 16 Dec SYNGENE was trading at 858.95. The strike last trading price was 33.8, which was 5.80 higher than the previous day. The implied volatity was 28.56, the open interest changed by -7 which decreased total open position to 108
On 13 Dec SYNGENE was trading at 868.00. The strike last trading price was 28, which was 0.20 higher than the previous day. The implied volatity was 23.51, the open interest changed by -15 which decreased total open position to 115
On 12 Dec SYNGENE was trading at 870.05. The strike last trading price was 27.8, which was 15.80 higher than the previous day. The implied volatity was 26.70, the open interest changed by -24 which decreased total open position to 131
On 11 Dec SYNGENE was trading at 904.75. The strike last trading price was 12, which was -12.60 lower than the previous day. The implied volatity was 28.11, the open interest changed by 53 which increased total open position to 155
On 10 Dec SYNGENE was trading at 881.05. The strike last trading price was 24.6, which was -9.40 lower than the previous day. The implied volatity was 32.04, the open interest changed by 32 which increased total open position to 103
On 9 Dec SYNGENE was trading at 867.90. The strike last trading price was 34, which was 25.55 higher than the previous day. The implied volatity was 35.55, the open interest changed by 21 which increased total open position to 72
On 6 Dec SYNGENE was trading at 919.70. The strike last trading price was 8.45, which was -1.05 lower than the previous day. The implied volatity was 25.14, the open interest changed by 3 which increased total open position to 51
On 5 Dec SYNGENE was trading at 928.30. The strike last trading price was 9.5, which was -0.55 lower than the previous day. The implied volatity was 30.05, the open interest changed by -1 which decreased total open position to 48
On 4 Dec SYNGENE was trading at 928.15. The strike last trading price was 10.05, which was 1.95 higher than the previous day. The implied volatity was 29.60, the open interest changed by 26 which increased total open position to 50
On 3 Dec SYNGENE was trading at 934.85. The strike last trading price was 8.1, which was 0.45 higher than the previous day. The implied volatity was 28.08, the open interest changed by -14 which decreased total open position to 26
On 2 Dec SYNGENE was trading at 947.80. The strike last trading price was 7.65, which was -2.65 lower than the previous day. The implied volatity was 30.62, the open interest changed by 34 which increased total open position to 41
On 29 Nov SYNGENE was trading at 940.80. The strike last trading price was 10.3, which was -7.30 lower than the previous day. The implied volatity was 29.81, the open interest changed by 4 which increased total open position to 5
On 28 Nov SYNGENE was trading at 916.90. The strike last trading price was 17.6, 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 27 Nov SYNGENE was trading at 916.50. The strike last trading price was 17.6, which was -34.10 lower than the previous day. The implied volatity was 32.08, the open interest changed by 1 which increased total open position to 1
On 26 Nov SYNGENE was trading at 910.60. The strike last trading price was 51.7, which was 0.00 lower than the previous day. The implied volatity was 3.17, the open interest changed by 0 which decreased total open position to 0
On 25 Nov SYNGENE was trading at 895.30. The strike last trading price was 51.7, which was 0.00 lower than the previous day. The implied volatity was 1.29, the open interest changed by 0 which decreased total open position to 0
On 22 Nov SYNGENE was trading at 869.30. The strike last trading price was 51.7, 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 21 Nov SYNGENE was trading at 846.90. The strike last trading price was 51.7, 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 20 Nov SYNGENE was trading at 850.80. The strike last trading price was 51.7, 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 19 Nov SYNGENE was trading at 850.80. The strike last trading price was 51.7, 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 14 Nov SYNGENE was trading at 861.60. The strike last trading price was 51.7, 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 8 Nov SYNGENE was trading at 898.45. The strike last trading price was 51.7, which was 51.70 higher than the previous day. The implied volatity was 1.62, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
