SYNGENE
Syngene International Ltd
Historical option data for SYNGENE
16 Sep 2024 04:12 PM IST
| SYNGENE 900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 938.20 | 48 | 16.85 | 2,16,000 | -8,000 | 2,74,000 | ||||
| 13 Sept | 923.85 | 31.15 | 1.80 | 1,60,000 | -64,000 | 2,83,000 | ||||
| 12 Sept | 917.15 | 29.35 | -0.40 | 1,89,000 | 13,000 | 3,49,000 | ||||
| 11 Sept | 911.30 | 29.75 | -9.25 | 2,72,000 | 4,000 | 3,33,000 | ||||
| 10 Sept | 925.70 | 39 | 19.35 | 16,09,000 | -2,50,000 | 3,29,000 | ||||
| 9 Sept | 894.25 | 19.65 | -5.90 | 4,98,000 | -80,000 | 5,84,000 | ||||
| 6 Sept | 899.65 | 25.55 | -5.45 | 4,70,000 | -26,000 | 6,64,000 | ||||
|
|
||||||||||
| 5 Sept | 906.65 | 31 | 11.40 | 48,76,000 | -1,87,000 | 6,97,000 | ||||
| 4 Sept | 879.65 | 19.6 | 4.50 | 33,81,000 | -2,12,000 | 8,84,000 | ||||
| 3 Sept | 869.05 | 15.1 | 0.20 | 12,09,000 | -1,62,000 | 10,96,000 | ||||
| 2 Sept | 867.10 | 14.9 | -2.15 | 26,05,000 | 1,20,000 | 12,58,000 | ||||
| 30 Aug | 868.75 | 17.05 | 6.05 | 60,69,000 | 9,26,000 | 11,36,000 | ||||
| 29 Aug | 853.80 | 11 | 1.50 | 2,88,000 | 16,000 | 2,10,000 | ||||
| 28 Aug | 843.70 | 9.5 | 2.00 | 3,29,000 | 77,000 | 1,90,000 | ||||
| 27 Aug | 826.30 | 7.5 | -4.60 | 2,26,000 | 52,000 | 1,13,000 | ||||
| 26 Aug | 853.50 | 12.1 | 5.10 | 1,16,000 | 29,000 | 58,000 | ||||
| 23 Aug | 842.55 | 7 | -0.30 | 5,000 | 2,000 | 28,000 | ||||
| 22 Aug | 842.05 | 7.3 | -0.10 | 10,000 | 6,000 | 25,000 | ||||
| 20 Aug | 829.25 | 7.4 | 2.20 | 2,000 | 1,000 | 18,000 | ||||
| 19 Aug | 824.95 | 5.2 | -0.80 | 6,000 | 3,000 | 16,000 | ||||
| 16 Aug | 830.95 | 6 | 1.00 | 13,000 | 0 | 13,000 | ||||
| 14 Aug | 815.75 | 5 | -2.05 | 1,000 | 0 | 12,000 | ||||
| 13 Aug | 825.25 | 7.05 | -1.95 | 2,000 | 1,000 | 11,000 | ||||
| 12 Aug | 824.80 | 9 | -4.00 | 1,000 | 0 | 10,000 | ||||
| 8 Aug | 841.35 | 13 | 13,000 | 11,000 | 11,000 | |||||
For Syngene International Ltd - strike price 900 expiring on 26SEP2024
Delta for 900 CE is -
Historical price for 900 CE is as follows
On 16 Sept SYNGENE was trading at 938.20. The strike last trading price was 48, which was 16.85 higher than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 274000
On 13 Sept SYNGENE was trading at 923.85. The strike last trading price was 31.15, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -64000 which decreased total open position to 283000
On 12 Sept SYNGENE was trading at 917.15. The strike last trading price was 29.35, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 349000
On 11 Sept SYNGENE was trading at 911.30. The strike last trading price was 29.75, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 333000
On 10 Sept SYNGENE was trading at 925.70. The strike last trading price was 39, which was 19.35 higher than the previous day. The implied volatity was -, the open interest changed by -250000 which decreased total open position to 329000
On 9 Sept SYNGENE was trading at 894.25. The strike last trading price was 19.65, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 584000
On 6 Sept SYNGENE was trading at 899.65. The strike last trading price was 25.55, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by -26000 which decreased total open position to 664000
On 5 Sept SYNGENE was trading at 906.65. The strike last trading price was 31, which was 11.40 higher than the previous day. The implied volatity was -, the open interest changed by -187000 which decreased total open position to 697000
On 4 Sept SYNGENE was trading at 879.65. The strike last trading price was 19.6, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by -212000 which decreased total open position to 884000
On 3 Sept SYNGENE was trading at 869.05. The strike last trading price was 15.1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -162000 which decreased total open position to 1096000
On 2 Sept SYNGENE was trading at 867.10. The strike last trading price was 14.9, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 1258000
On 30 Aug SYNGENE was trading at 868.75. The strike last trading price was 17.05, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 926000 which increased total open position to 1136000
On 29 Aug SYNGENE was trading at 853.80. The strike last trading price was 11, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 210000
On 28 Aug SYNGENE was trading at 843.70. The strike last trading price was 9.5, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 77000 which increased total open position to 190000
On 27 Aug SYNGENE was trading at 826.30. The strike last trading price was 7.5, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 113000
On 26 Aug SYNGENE was trading at 853.50. The strike last trading price was 12.1, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 29000 which increased total open position to 58000
On 23 Aug SYNGENE was trading at 842.55. The strike last trading price was 7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 28000
On 22 Aug SYNGENE was trading at 842.05. The strike last trading price was 7.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 25000
On 20 Aug SYNGENE was trading at 829.25. The strike last trading price was 7.4, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 18000
On 19 Aug SYNGENE was trading at 824.95. The strike last trading price was 5.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 16000
On 16 Aug SYNGENE was trading at 830.95. The strike last trading price was 6, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13000
On 14 Aug SYNGENE was trading at 815.75. The strike last trading price was 5, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12000
On 13 Aug SYNGENE was trading at 825.25. The strike last trading price was 7.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 11000
On 12 Aug SYNGENE was trading at 824.80. The strike last trading price was 9, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 8 Aug SYNGENE was trading at 841.35. The strike last trading price was 13, which was lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 11000
| SYNGENE 900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 938.20 | 4 | -3.70 | 6,14,000 | 21,000 | 1,69,000 |
| 13 Sept | 923.85 | 7.7 | -2.80 | 1,20,000 | 7,000 | 1,47,000 |
| 12 Sept | 917.15 | 10.5 | -1.80 | 1,72,000 | 8,000 | 1,41,000 |
| 11 Sept | 911.30 | 12.3 | 3.70 | 4,08,000 | -9,000 | 1,33,000 |
| 10 Sept | 925.70 | 8.6 | -13.65 | 6,20,000 | -16,000 | 1,38,000 |
| 9 Sept | 894.25 | 22.25 | 0.25 | 1,08,000 | 9,000 | 1,54,000 |
| 6 Sept | 899.65 | 22 | 2.15 | 2,94,000 | 1,000 | 1,47,000 |
| 5 Sept | 906.65 | 19.85 | -15.00 | 13,98,000 | 1,14,000 | 1,46,000 |
| 4 Sept | 879.65 | 34.85 | -8.15 | 53,000 | 14,000 | 31,000 |
| 3 Sept | 869.05 | 43 | -3.15 | 1,000 | 0 | 17,000 |
| 2 Sept | 867.10 | 46.15 | 5.05 | 5,000 | 2,000 | 16,000 |
| 30 Aug | 868.75 | 41.1 | -14.90 | 67,000 | 13,000 | 15,000 |
| 29 Aug | 853.80 | 56 | -2.00 | 1,000 | 0 | 1,000 |
| 28 Aug | 843.70 | 58 | 0.00 | 0 | 1,000 | 0 |
| 27 Aug | 826.30 | 58 | -116.30 | 1,000 | 0 | 0 |
| 26 Aug | 853.50 | 174.3 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 842.55 | 174.3 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 842.05 | 174.3 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 829.25 | 174.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 824.95 | 174.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 830.95 | 174.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 815.75 | 174.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 825.25 | 174.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 824.80 | 174.3 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 841.35 | 174.3 | 0 | 0 | 0 | |
For Syngene International Ltd - strike price 900 expiring on 26SEP2024
Delta for 900 PE is -
Historical price for 900 PE is as follows
On 16 Sept SYNGENE was trading at 938.20. The strike last trading price was 4, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 169000
On 13 Sept SYNGENE was trading at 923.85. The strike last trading price was 7.7, 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 147000
On 12 Sept SYNGENE was trading at 917.15. The strike last trading price was 10.5, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 141000
On 11 Sept SYNGENE was trading at 911.30. The strike last trading price was 12.3, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 133000
On 10 Sept SYNGENE was trading at 925.70. The strike last trading price was 8.6, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 138000
On 9 Sept SYNGENE was trading at 894.25. The strike last trading price was 22.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 154000
On 6 Sept SYNGENE was trading at 899.65. The strike last trading price was 22, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 147000
On 5 Sept SYNGENE was trading at 906.65. The strike last trading price was 19.85, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 114000 which increased total open position to 146000
On 4 Sept SYNGENE was trading at 879.65. The strike last trading price was 34.85, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 31000
On 3 Sept SYNGENE was trading at 869.05. The strike last trading price was 43, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17000
On 2 Sept SYNGENE was trading at 867.10. The strike last trading price was 46.15, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 16000
On 30 Aug SYNGENE was trading at 868.75. The strike last trading price was 41.1, which was -14.90 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 15000
On 29 Aug SYNGENE was trading at 853.80. The strike last trading price was 56, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 28 Aug SYNGENE was trading at 843.70. The strike last trading price was 58, 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 Aug SYNGENE was trading at 826.30. The strike last trading price was 58, which was -116.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug SYNGENE was trading at 853.50. The strike last trading price was 174.3, 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 23 Aug SYNGENE was trading at 842.55. The strike last trading price was 174.3, 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 Aug SYNGENE was trading at 842.05. The strike last trading price was 174.3, 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 Aug SYNGENE was trading at 829.25. The strike last trading price was 174.3, 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 Aug SYNGENE was trading at 824.95. The strike last trading price was 174.3, 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 Aug SYNGENE was trading at 830.95. The strike last trading price was 174.3, 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 Aug SYNGENE was trading at 815.75. The strike last trading price was 174.3, 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 Aug SYNGENE was trading at 825.25. The strike last trading price was 174.3, 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 Aug SYNGENE was trading at 824.80. The strike last trading price was 174.3, 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 Aug SYNGENE was trading at 841.35. The strike last trading price was 174.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0