SYNGENE
Syngene International Ltd
Historical option data for SYNGENE
21 Nov 2024 04:12 PM IST
| SYNGENE 28NOV2024 890 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.11
Vega: 0.22
Theta: -0.45
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 846.90 | 1.65 | -1.15 | 27.16 | 75 | 9 | 68 | |||
| 20 Nov | 850.80 | 2.8 | 0.00 | 27.89 | 127 | -2 | 62 | |||
| 19 Nov | 850.80 | 2.8 | -0.45 | 27.89 | 127 | 1 | 62 | |||
| 18 Nov | 842.75 | 3.25 | -3.60 | 30.08 | 212 | -19 | 63 | |||
| 14 Nov | 861.60 | 6.85 | -3.05 | 23.09 | 37 | -3 | 83 | |||
| 13 Nov | 862.75 | 9.9 | -10.65 | 26.88 | 114 | 19 | 89 | |||
| 12 Nov | 889.30 | 20.55 | -0.45 | 26.30 | 68 | 25 | 70 | |||
| 11 Nov | 888.75 | 21 | -5.40 | 23.69 | 5 | 0 | 45 | |||
| 8 Nov | 898.45 | 26.4 | -12.60 | 25.25 | 30 | -12 | 47 | |||
| 7 Nov | 913.50 | 39 | 0.00 | 27.36 | 117 | -20 | 60 | |||
| 6 Nov | 903.85 | 39 | 23.80 | 24.04 | 818 | 55 | 80 | |||
| 5 Nov | 867.75 | 15.2 | -1.80 | 25.27 | 48 | 13 | 26 | |||
| 4 Nov | 865.20 | 17 | 0.10 | 28.45 | 21 | 5 | 14 | |||
| 1 Nov | 861.35 | 16.9 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 31 Oct | 860.25 | 16.9 | -0.20 | - | 8 | 3 | 10 | |||
| 30 Oct | 861.85 | 17.1 | 0.10 | - | 8 | -1 | 7 | |||
| 29 Oct | 849.25 | 17 | -11.10 | - | 11 | 5 | 8 | |||
| 28 Oct | 871.30 | 28.1 | 0.00 | - | 0 | 1 | 0 | |||
| 25 Oct | 874.85 | 28.1 | -5.40 | - | 8 | 2 | 4 | |||
| 24 Oct | 879.75 | 33.5 | -10.90 | - | 3 | 1 | 1 | |||
| 23 Oct | 836.85 | 44.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 838.70 | 44.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 877.40 | 44.4 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 878.55 | 44.4 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 886.85 | 44.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 890.00 | 44.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 879.90 | 44.4 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 880.90 | 44.4 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Oct | 869.30 | 44.4 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 884.35 | 44.4 | - | 0 | 0 | 0 | ||||
For Syngene International Ltd - strike price 890 expiring on 28NOV2024
Delta for 890 CE is 0.11
Historical price for 890 CE is as follows
On 21 Nov SYNGENE was trading at 846.90. The strike last trading price was 1.65, which was -1.15 lower than the previous day. The implied volatity was 27.16, the open interest changed by 9 which increased total open position to 68
On 20 Nov SYNGENE was trading at 850.80. The strike last trading price was 2.8, which was 0.00 lower than the previous day. The implied volatity was 27.89, the open interest changed by -2 which decreased total open position to 62
On 19 Nov SYNGENE was trading at 850.80. The strike last trading price was 2.8, which was -0.45 lower than the previous day. The implied volatity was 27.89, the open interest changed by 1 which increased total open position to 62
On 18 Nov SYNGENE was trading at 842.75. The strike last trading price was 3.25, which was -3.60 lower than the previous day. The implied volatity was 30.08, the open interest changed by -19 which decreased total open position to 63
On 14 Nov SYNGENE was trading at 861.60. The strike last trading price was 6.85, which was -3.05 lower than the previous day. The implied volatity was 23.09, the open interest changed by -3 which decreased total open position to 83
On 13 Nov SYNGENE was trading at 862.75. The strike last trading price was 9.9, which was -10.65 lower than the previous day. The implied volatity was 26.88, the open interest changed by 19 which increased total open position to 89
On 12 Nov SYNGENE was trading at 889.30. The strike last trading price was 20.55, which was -0.45 lower than the previous day. The implied volatity was 26.30, the open interest changed by 25 which increased total open position to 70
On 11 Nov SYNGENE was trading at 888.75. The strike last trading price was 21, which was -5.40 lower than the previous day. The implied volatity was 23.69, the open interest changed by 0 which decreased total open position to 45
On 8 Nov SYNGENE was trading at 898.45. The strike last trading price was 26.4, which was -12.60 lower than the previous day. The implied volatity was 25.25, the open interest changed by -12 which decreased total open position to 47
On 7 Nov SYNGENE was trading at 913.50. The strike last trading price was 39, which was 0.00 lower than the previous day. The implied volatity was 27.36, the open interest changed by -20 which decreased total open position to 60
On 6 Nov SYNGENE was trading at 903.85. The strike last trading price was 39, which was 23.80 higher than the previous day. The implied volatity was 24.04, the open interest changed by 55 which increased total open position to 80
On 5 Nov SYNGENE was trading at 867.75. The strike last trading price was 15.2, which was -1.80 lower than the previous day. The implied volatity was 25.27, the open interest changed by 13 which increased total open position to 26
On 4 Nov SYNGENE was trading at 865.20. The strike last trading price was 17, which was 0.10 higher than the previous day. The implied volatity was 28.45, the open interest changed by 5 which increased total open position to 14
On 1 Nov SYNGENE was trading at 861.35. The strike last trading price was 16.9, 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 16.9, which was -0.20 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 17.1, which was 0.10 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 17, which was -11.10 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 28.1, 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 28.1, which was -5.40 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 33.5, which was -10.90 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 44.4, 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 44.4, 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 44.4, 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 44.4, 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 44.4, 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 44.4, 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 44.4, 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 44.4, 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 44.4, 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 44.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SYNGENE 28NOV2024 890 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 846.90 | 40.55 | 7.95 | - | 3 | 0 | 33 |
| 20 Nov | 850.80 | 32.6 | 0.00 | - | 5 | 0 | 33 |
| 19 Nov | 850.80 | 32.6 | -15.85 | - | 5 | 0 | 33 |
| 18 Nov | 842.75 | 48.45 | 13.30 | 29.89 | 7 | -3 | 33 |
| 14 Nov | 861.60 | 35.15 | 0.95 | 31.71 | 11 | -4 | 36 |
| 13 Nov | 862.75 | 34.2 | 17.20 | 29.92 | 79 | 0 | 40 |
| 12 Nov | 889.30 | 17 | -0.75 | 24.33 | 50 | 3 | 47 |
| 11 Nov | 888.75 | 17.75 | 0.40 | 26.64 | 70 | 2 | 44 |
| 8 Nov | 898.45 | 17.35 | 4.95 | 26.49 | 60 | 6 | 43 |
| 7 Nov | 913.50 | 12.4 | -0.85 | 27.05 | 41 | 10 | 38 |
| 6 Nov | 903.85 | 13.25 | -21.75 | 28.68 | 121 | 25 | 27 |
| 5 Nov | 867.75 | 35 | -13.00 | 30.09 | 1 | 0 | 1 |
| 4 Nov | 865.20 | 48 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 861.35 | 48 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 860.25 | 48 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 861.85 | 48 | 0.00 | - | 0 | 1 | 0 |
| 29 Oct | 849.25 | 48 | 5.10 | - | 1 | 0 | 0 |
| 28 Oct | 871.30 | 42.9 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 874.85 | 42.9 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 879.75 | 42.9 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 836.85 | 42.9 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 838.70 | 42.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 877.40 | 42.9 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 878.55 | 42.9 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 886.85 | 42.9 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 890.00 | 42.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 879.90 | 42.9 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 880.90 | 42.9 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 869.30 | 42.9 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 884.35 | 42.9 | - | 0 | 0 | 0 | |
For Syngene International Ltd - strike price 890 expiring on 28NOV2024
Delta for 890 PE is -
Historical price for 890 PE is as follows
On 21 Nov SYNGENE was trading at 846.90. The strike last trading price was 40.55, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 20 Nov SYNGENE was trading at 850.80. The strike last trading price was 32.6, 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 33
On 19 Nov SYNGENE was trading at 850.80. The strike last trading price was 32.6, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 18 Nov SYNGENE was trading at 842.75. The strike last trading price was 48.45, which was 13.30 higher than the previous day. The implied volatity was 29.89, the open interest changed by -3 which decreased total open position to 33
On 14 Nov SYNGENE was trading at 861.60. The strike last trading price was 35.15, which was 0.95 higher than the previous day. The implied volatity was 31.71, the open interest changed by -4 which decreased total open position to 36
On 13 Nov SYNGENE was trading at 862.75. The strike last trading price was 34.2, which was 17.20 higher than the previous day. The implied volatity was 29.92, the open interest changed by 0 which decreased total open position to 40
On 12 Nov SYNGENE was trading at 889.30. The strike last trading price was 17, which was -0.75 lower than the previous day. The implied volatity was 24.33, the open interest changed by 3 which increased total open position to 47
On 11 Nov SYNGENE was trading at 888.75. The strike last trading price was 17.75, which was 0.40 higher than the previous day. The implied volatity was 26.64, the open interest changed by 2 which increased total open position to 44
On 8 Nov SYNGENE was trading at 898.45. The strike last trading price was 17.35, which was 4.95 higher than the previous day. The implied volatity was 26.49, the open interest changed by 6 which increased total open position to 43
On 7 Nov SYNGENE was trading at 913.50. The strike last trading price was 12.4, which was -0.85 lower than the previous day. The implied volatity was 27.05, the open interest changed by 10 which increased total open position to 38
On 6 Nov SYNGENE was trading at 903.85. The strike last trading price was 13.25, which was -21.75 lower than the previous day. The implied volatity was 28.68, the open interest changed by 25 which increased total open position to 27
On 5 Nov SYNGENE was trading at 867.75. The strike last trading price was 35, which was -13.00 lower than the previous day. The implied volatity was 30.09, the open interest changed by 0 which decreased total open position to 1
On 4 Nov SYNGENE was trading at 865.20. The strike last trading price was 48, 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 1 Nov SYNGENE was trading at 861.35. The strike last trading price was 48, 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 31 Oct SYNGENE was trading at 860.25. The strike last trading price was 48, 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 48, 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 29 Oct SYNGENE was trading at 849.25. The strike last trading price was 48, which was 5.10 higher 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 42.9, 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 42.9, 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 42.9, 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 42.9, 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 42.9, 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 42.9, 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 42.9, 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 42.9, 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 42.9, 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 42.9, 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 42.9, 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 42.9, 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 42.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
