SYNGENE
Syngene International Ltd
Historical option data for SYNGENE
18 Oct 2024 02:02 PM IST
| SYNGENE 910 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 880.80 | 9.85 | -0.35 | 66,000 | -11,000 | 1,88,000 | ||||
| 17 Oct | 878.55 | 10.2 | -0.95 | 80,000 | 2,000 | 1,98,000 | ||||
| 16 Oct | 886.15 | 11.15 | -1.65 | 20,000 | 1,000 | 1,95,000 | ||||
| 15 Oct | 886.85 | 12.8 | -1.35 | 12,000 | 2,000 | 1,95,000 | ||||
| 14 Oct | 890.00 | 14.15 | 0.85 | 22,000 | 8,000 | 1,94,000 | ||||
| 11 Oct | 879.90 | 13.3 | -1.70 | 72,000 | 2,000 | 1,85,000 | ||||
| 10 Oct | 880.90 | 15 | -3.70 | 1,85,000 | 38,000 | 1,85,000 | ||||
| 9 Oct | 886.40 | 18.7 | 3.70 | 64,000 | -8,000 | 1,47,000 | ||||
| 8 Oct | 876.95 | 15 | 0.50 | 85,000 | -8,000 | 1,56,000 | ||||
| 7 Oct | 869.30 | 14.5 | 0.10 | 1,96,000 | 40,000 | 1,63,000 | ||||
| 4 Oct | 865.70 | 14.4 | -6.50 | 1,66,000 | 7,000 | 1,22,000 | ||||
| 3 Oct | 884.35 | 20.9 | -11.60 | 3,52,000 | -40,000 | 1,15,000 | ||||
| 1 Oct | 909.25 | 32.5 | 2.60 | 3,41,000 | 35,000 | 1,54,000 | ||||
| 30 Sept | 898.40 | 29.9 | 7.25 | 3,09,000 | 70,000 | 1,20,000 | ||||
| 27 Sept | 884.15 | 22.65 | 4.45 | 52,000 | 17,000 | 50,000 | ||||
| 26 Sept | 880.35 | 18.2 | -7.30 | 24,000 | 10,000 | 33,000 | ||||
| 25 Sept | 879.05 | 25.5 | 0.00 | 0 | 6,000 | 0 | ||||
|
|
||||||||||
| 24 Sept | 894.30 | 25.5 | -1.55 | 22,000 | 7,000 | 24,000 | ||||
| 23 Sept | 894.00 | 27.05 | -6.45 | 38,000 | -4,000 | 17,000 | ||||
| 20 Sept | 909.85 | 33.5 | 0.50 | 8,000 | 5,000 | 22,000 | ||||
| 19 Sept | 902.10 | 33 | 14.00 | 20,000 | 13,000 | 16,000 | ||||
| 18 Sept | 892.80 | 19 | -23.20 | 2,000 | 0 | 1,000 | ||||
| 17 Sept | 910.60 | 42.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 938.20 | 42.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 917.15 | 42.2 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 911.30 | 42.2 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 925.70 | 42.2 | 4.25 | 3,000 | 0 | 1,000 | ||||
| 6 Sept | 899.65 | 37.95 | 13.55 | 1,000 | 0 | 0 | ||||
| 5 Sept | 906.65 | 24.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 879.65 | 24.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 869.05 | 24.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 868.75 | 24.4 | 0 | 0 | 0 | |||||
For Syngene International Ltd - strike price 910 expiring on 31OCT2024
Delta for 910 CE is -
Historical price for 910 CE is as follows
On 18 Oct SYNGENE was trading at 880.80. The strike last trading price was 9.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 188000
On 17 Oct SYNGENE was trading at 878.55. The strike last trading price was 10.2, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 198000
On 16 Oct SYNGENE was trading at 886.15. The strike last trading price was 11.15, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 195000
On 15 Oct SYNGENE was trading at 886.85. The strike last trading price was 12.8, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 195000
On 14 Oct SYNGENE was trading at 890.00. The strike last trading price was 14.15, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 194000
On 11 Oct SYNGENE was trading at 879.90. The strike last trading price was 13.3, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 185000
On 10 Oct SYNGENE was trading at 880.90. The strike last trading price was 15, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 185000
On 9 Oct SYNGENE was trading at 886.40. The strike last trading price was 18.7, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 147000
On 8 Oct SYNGENE was trading at 876.95. The strike last trading price was 15, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 156000
On 7 Oct SYNGENE was trading at 869.30. The strike last trading price was 14.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 163000
On 4 Oct SYNGENE was trading at 865.70. The strike last trading price was 14.4, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 122000
On 3 Oct SYNGENE was trading at 884.35. The strike last trading price was 20.9, which was -11.60 lower than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 115000
On 1 Oct SYNGENE was trading at 909.25. The strike last trading price was 32.5, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 154000
On 30 Sept SYNGENE was trading at 898.40. The strike last trading price was 29.9, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 120000
On 27 Sept SYNGENE was trading at 884.15. The strike last trading price was 22.65, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 50000
On 26 Sept SYNGENE was trading at 880.35. The strike last trading price was 18.2, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 33000
On 25 Sept SYNGENE was trading at 879.05. The strike last trading price was 25.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 0
On 24 Sept SYNGENE was trading at 894.30. The strike last trading price was 25.5, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 24000
On 23 Sept SYNGENE was trading at 894.00. The strike last trading price was 27.05, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 17000
On 20 Sept SYNGENE was trading at 909.85. The strike last trading price was 33.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 22000
On 19 Sept SYNGENE was trading at 902.10. The strike last trading price was 33, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 16000
On 18 Sept SYNGENE was trading at 892.80. The strike last trading price was 19, which was -23.20 lower 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 42.2, 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 16 Sept SYNGENE was trading at 938.20. The strike last trading price was 42.2, 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 12 Sept SYNGENE was trading at 917.15. The strike last trading price was 42.2, 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 Sept SYNGENE was trading at 911.30. The strike last trading price was 42.2, 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 10 Sept SYNGENE was trading at 925.70. The strike last trading price was 42.2, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 6 Sept SYNGENE was trading at 899.65. The strike last trading price was 37.95, which was 13.55 higher 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 24.4, 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 24.4, 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 24.4, 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 24.4, 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 910 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 880.80 | 35.65 | 4.75 | 1,000 | 0 | 58,000 |
| 17 Oct | 878.55 | 30.9 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 886.15 | 30.9 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 886.85 | 30.9 | 0.00 | 0 | 1,000 | 0 |
| 14 Oct | 890.00 | 30.9 | -7.80 | 4,000 | 0 | 57,000 |
| 11 Oct | 879.90 | 38.7 | 5.90 | 1,000 | 0 | 58,000 |
| 10 Oct | 880.90 | 32.8 | -18.95 | 2,000 | 0 | 59,000 |
| 9 Oct | 886.40 | 51.75 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 876.95 | 51.75 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 869.30 | 51.75 | 0.00 | 0 | 2,000 | 0 |
| 4 Oct | 865.70 | 51.75 | 4.50 | 23,000 | 2,000 | 59,000 |
| 3 Oct | 884.35 | 47.25 | 18.95 | 62,000 | 5,000 | 56,000 |
| 1 Oct | 909.25 | 28.3 | -5.80 | 93,000 | 33,000 | 50,000 |
| 30 Sept | 898.40 | 34.1 | -8.00 | 28,000 | 8,000 | 16,000 |
| 27 Sept | 884.15 | 42.1 | -5.90 | 1,000 | 0 | 7,000 |
| 26 Sept | 880.35 | 48 | 6.00 | 5,000 | 2,000 | 8,000 |
| 25 Sept | 879.05 | 42 | -2.65 | 1,000 | 0 | 5,000 |
| 24 Sept | 894.30 | 44.65 | 8.40 | 2,000 | 0 | 4,000 |
| 23 Sept | 894.00 | 36.25 | -33.00 | 4,000 | 3,000 | 3,000 |
| 20 Sept | 909.85 | 69.25 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 902.10 | 69.25 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 892.80 | 69.25 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 910.60 | 69.25 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 938.20 | 69.25 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 917.15 | 69.25 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 911.30 | 69.25 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 925.70 | 69.25 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 899.65 | 69.25 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 906.65 | 69.25 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 879.65 | 69.25 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 869.05 | 69.25 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 868.75 | 69.25 | 0 | 0 | 0 | |
For Syngene International Ltd - strike price 910 expiring on 31OCT2024
Delta for 910 PE is -
Historical price for 910 PE is as follows
On 18 Oct SYNGENE was trading at 880.80. The strike last trading price was 35.65, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58000
On 17 Oct SYNGENE was trading at 878.55. The strike last trading price was 30.9, 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 Oct SYNGENE was trading at 886.15. The strike last trading price was 30.9, 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 30.9, 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 14 Oct SYNGENE was trading at 890.00. The strike last trading price was 30.9, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57000
On 11 Oct SYNGENE was trading at 879.90. The strike last trading price was 38.7, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58000
On 10 Oct SYNGENE was trading at 880.90. The strike last trading price was 32.8, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59000
On 9 Oct SYNGENE was trading at 886.40. The strike last trading price was 51.75, 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 Oct SYNGENE was trading at 876.95. The strike last trading price was 51.75, 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 7 Oct SYNGENE was trading at 869.30. The strike last trading price was 51.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 4 Oct SYNGENE was trading at 865.70. The strike last trading price was 51.75, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 59000
On 3 Oct SYNGENE was trading at 884.35. The strike last trading price was 47.25, which was 18.95 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 56000
On 1 Oct SYNGENE was trading at 909.25. The strike last trading price was 28.3, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 50000
On 30 Sept SYNGENE was trading at 898.40. The strike last trading price was 34.1, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 16000
On 27 Sept SYNGENE was trading at 884.15. The strike last trading price was 42.1, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7000
On 26 Sept SYNGENE was trading at 880.35. The strike last trading price was 48, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 8000
On 25 Sept SYNGENE was trading at 879.05. The strike last trading price was 42, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 24 Sept SYNGENE was trading at 894.30. The strike last trading price was 44.65, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 23 Sept SYNGENE was trading at 894.00. The strike last trading price was 36.25, which was -33.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 20 Sept SYNGENE was trading at 909.85. The strike last trading price was 69.25, 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 69.25, 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 69.25, 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 69.25, 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 69.25, 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 69.25, 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 69.25, 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 69.25, 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 69.25, 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 69.25, 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 69.25, 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 69.25, 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 69.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
