SYNGENE
Syngene International Ltd
Historical option data for SYNGENE
03 Dec 2024 04:12 PM IST
| SYNGENE 26DEC2024 920 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.64
Vega: 0.88
Theta: -0.64
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 934.85 | 34.8 | -10.20 | 25.66 | 45 | -8 | 103 | |||
| 2 Dec | 947.80 | 45 | 1.95 | 26.81 | 114 | -13 | 111 | |||
| 29 Nov | 940.80 | 43.05 | 10.15 | 30.22 | 632 | -98 | 124 | |||
| 28 Nov | 916.90 | 32.9 | -1.35 | 31.57 | 442 | 99 | 220 | |||
| 27 Nov | 916.50 | 34.25 | 2.75 | 30.17 | 963 | 79 | 119 | |||
| 26 Nov | 910.60 | 31.5 | 12.00 | 30.57 | 122 | 34 | 38 | |||
| 25 Nov | 895.30 | 19.5 | -22.90 | 26.65 | 4 | 1 | 1 | |||
| 8 Nov | 898.45 | 42.4 | 0.00 | 1.22 | 0 | 0 | 0 | |||
| 31 Oct | 860.25 | 42.4 | 42.40 | - | 0 | 0 | 0 | |||
| 30 Oct | 861.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 849.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 871.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 874.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 879.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 836.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 838.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 855.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 877.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 878.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 886.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 886.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 890.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 879.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 880.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 886.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 876.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Oct | 869.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 865.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 884.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 909.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 898.40 | 0 | - | 0 | 0 | 0 | ||||
For Syngene International Ltd - strike price 920 expiring on 26DEC2024
Delta for 920 CE is 0.64
Historical price for 920 CE is as follows
On 3 Dec SYNGENE was trading at 934.85. The strike last trading price was 34.8, which was -10.20 lower than the previous day. The implied volatity was 25.66, the open interest changed by -8 which decreased total open position to 103
On 2 Dec SYNGENE was trading at 947.80. The strike last trading price was 45, which was 1.95 higher than the previous day. The implied volatity was 26.81, the open interest changed by -13 which decreased total open position to 111
On 29 Nov SYNGENE was trading at 940.80. The strike last trading price was 43.05, which was 10.15 higher than the previous day. The implied volatity was 30.22, the open interest changed by -98 which decreased total open position to 124
On 28 Nov SYNGENE was trading at 916.90. The strike last trading price was 32.9, which was -1.35 lower than the previous day. The implied volatity was 31.57, the open interest changed by 99 which increased total open position to 220
On 27 Nov SYNGENE was trading at 916.50. The strike last trading price was 34.25, which was 2.75 higher than the previous day. The implied volatity was 30.17, the open interest changed by 79 which increased total open position to 119
On 26 Nov SYNGENE was trading at 910.60. The strike last trading price was 31.5, which was 12.00 higher than the previous day. The implied volatity was 30.57, the open interest changed by 34 which increased total open position to 38
On 25 Nov SYNGENE was trading at 895.30. The strike last trading price was 19.5, which was -22.90 lower than the previous day. The implied volatity was 26.65, the open interest changed by 1 which increased total open position to 1
On 8 Nov SYNGENE was trading at 898.45. The strike last trading price was 42.4, which was 0.00 lower than the previous day. The implied volatity was 1.22, 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 42.4, which was 42.40 higher 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 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 29 Oct SYNGENE was trading at 849.25. 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 28 Oct SYNGENE was trading at 871.30. 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 25 Oct SYNGENE was trading at 874.85. 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 24 Oct SYNGENE was trading at 879.75. 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 Oct SYNGENE was trading at 836.85. 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 22 Oct SYNGENE was trading at 838.70. 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 21 Oct SYNGENE was trading at 855.15. 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 18 Oct SYNGENE was trading at 877.40. 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 Oct SYNGENE was trading at 878.55. 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 Oct SYNGENE was trading at 886.15. 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 15 Oct SYNGENE was trading at 886.85. 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 14 Oct SYNGENE was trading at 890.00. 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 11 Oct SYNGENE was trading at 879.90. 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 Oct SYNGENE was trading at 880.90. 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 Oct SYNGENE was trading at 886.40. 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 8 Oct SYNGENE was trading at 876.95. 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 7 Oct SYNGENE was trading at 869.30. 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 4 Oct SYNGENE was trading at 865.70. 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 3 Oct SYNGENE was trading at 884.35. 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 1 Oct SYNGENE was trading at 909.25. 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 30 Sept SYNGENE was trading at 898.40. 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 26DEC2024 920 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.37
Vega: 0.88
Theta: -0.45
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 934.85 | 17.65 | 2.45 | 28.42 | 115 | 9 | 63 |
| 2 Dec | 947.80 | 15.2 | -4.10 | 30.03 | 93 | 16 | 53 |
| 29 Nov | 940.80 | 19.3 | -17.95 | 29.21 | 119 | 17 | 37 |
| 28 Nov | 916.90 | 37.25 | 7.15 | 37.90 | 7 | 0 | 20 |
| 27 Nov | 916.50 | 30.1 | -35.35 | 32.15 | 47 | 19 | 19 |
| 26 Nov | 910.60 | 65.45 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 895.30 | 65.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 898.45 | 65.45 | 65.45 | - | 0 | 0 | 0 |
| 31 Oct | 860.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 861.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 849.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 871.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 874.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 879.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 836.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 838.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 855.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 877.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 878.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 886.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 886.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 890.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 879.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 880.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 886.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 876.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 869.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 865.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 884.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 909.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 898.40 | 0 | - | 0 | 0 | 0 | |
For Syngene International Ltd - strike price 920 expiring on 26DEC2024
Delta for 920 PE is -0.37
Historical price for 920 PE is as follows
On 3 Dec SYNGENE was trading at 934.85. The strike last trading price was 17.65, which was 2.45 higher than the previous day. The implied volatity was 28.42, the open interest changed by 9 which increased total open position to 63
On 2 Dec SYNGENE was trading at 947.80. The strike last trading price was 15.2, which was -4.10 lower than the previous day. The implied volatity was 30.03, the open interest changed by 16 which increased total open position to 53
On 29 Nov SYNGENE was trading at 940.80. The strike last trading price was 19.3, which was -17.95 lower than the previous day. The implied volatity was 29.21, the open interest changed by 17 which increased total open position to 37
On 28 Nov SYNGENE was trading at 916.90. The strike last trading price was 37.25, which was 7.15 higher than the previous day. The implied volatity was 37.90, the open interest changed by 0 which decreased total open position to 20
On 27 Nov SYNGENE was trading at 916.50. The strike last trading price was 30.1, which was -35.35 lower than the previous day. The implied volatity was 32.15, the open interest changed by 19 which increased total open position to 19
On 26 Nov SYNGENE was trading at 910.60. The strike last trading price was 65.45, 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 25 Nov SYNGENE was trading at 895.30. The strike last trading price was 65.45, 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 65.45, which was 65.45 higher than the previous day. The implied volatity was -, 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 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 30 Oct SYNGENE was trading at 861.85. 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 29 Oct SYNGENE was trading at 849.25. 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 28 Oct SYNGENE was trading at 871.30. 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 25 Oct SYNGENE was trading at 874.85. 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 24 Oct SYNGENE was trading at 879.75. 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 Oct SYNGENE was trading at 836.85. 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 22 Oct SYNGENE was trading at 838.70. 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 21 Oct SYNGENE was trading at 855.15. 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 18 Oct SYNGENE was trading at 877.40. 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 Oct SYNGENE was trading at 878.55. 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 Oct SYNGENE was trading at 886.15. 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 15 Oct SYNGENE was trading at 886.85. 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 14 Oct SYNGENE was trading at 890.00. 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 11 Oct SYNGENE was trading at 879.90. 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 Oct SYNGENE was trading at 880.90. 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 Oct SYNGENE was trading at 886.40. 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 8 Oct SYNGENE was trading at 876.95. 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 7 Oct SYNGENE was trading at 869.30. 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 4 Oct SYNGENE was trading at 865.70. 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 3 Oct SYNGENE was trading at 884.35. 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 1 Oct SYNGENE was trading at 909.25. 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 30 Sept SYNGENE was trading at 898.40. 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
