SYNGENE
Syngene International Ltd
Historical option data for SYNGENE
18 Oct 2024 01:52 PM IST
| SYNGENE 940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 878.90 | 3.8 | -0.75 | 1,64,000 | -3,000 | 1,33,000 | ||||
| 17 Oct | 878.55 | 4.55 | -0.55 | 98,000 | -4,000 | 1,37,000 | ||||
| 16 Oct | 886.15 | 5.1 | -0.50 | 52,000 | 0 | 1,42,000 | ||||
| 15 Oct | 886.85 | 5.6 | -0.80 | 9,000 | 1,000 | 1,42,000 | ||||
| 14 Oct | 890.00 | 6.4 | 0.35 | 50,000 | 12,000 | 1,40,000 | ||||
| 11 Oct | 879.90 | 6.05 | -1.90 | 32,000 | 1,000 | 1,26,000 | ||||
| 10 Oct | 880.90 | 7.95 | -2.65 | 1,42,000 | 32,000 | 1,27,000 | ||||
| 9 Oct | 886.40 | 10.6 | 2.25 | 70,000 | 1,000 | 94,000 | ||||
| 8 Oct | 876.95 | 8.35 | 0.15 | 17,000 | 3,000 | 94,000 | ||||
| 7 Oct | 869.30 | 8.2 | -0.15 | 46,000 | -5,000 | 91,000 | ||||
| 4 Oct | 865.70 | 8.35 | -4.25 | 58,000 | 3,000 | 96,000 | ||||
| 3 Oct | 884.35 | 12.6 | -7.45 | 2,22,000 | 14,000 | 93,000 | ||||
| 1 Oct | 909.25 | 20.05 | 1.50 | 1,88,000 | 25,000 | 79,000 | ||||
| 30 Sept | 898.40 | 18.55 | 5.85 | 1,13,000 | 19,000 | 53,000 | ||||
| 27 Sept | 884.15 | 12.7 | 2.25 | 83,000 | 4,000 | 33,000 | ||||
| 26 Sept | 880.35 | 10.45 | -2.80 | 14,000 | 3,000 | 27,000 | ||||
| 25 Sept | 879.05 | 13.25 | -2.15 | 2,000 | 1,000 | 23,000 | ||||
| 24 Sept | 894.30 | 15.4 | -1.25 | 7,000 | 1,000 | 21,000 | ||||
| 23 Sept | 894.00 | 16.65 | -5.35 | 13,000 | 5,000 | 19,000 | ||||
| 20 Sept | 909.85 | 22 | 5.35 | 13,000 | -1,000 | 13,000 | ||||
| 19 Sept | 902.10 | 16.65 | -3.95 | 8,000 | 4,000 | 14,000 | ||||
| 18 Sept | 892.80 | 20.6 | -0.25 | 2,000 | 0 | 10,000 | ||||
| 17 Sept | 910.60 | 20.85 | -4.75 | 2,000 | 0 | 10,000 | ||||
| 12 Sept | 917.15 | 25.6 | 2.30 | 1,000 | 0 | 11,000 | ||||
| 11 Sept | 911.30 | 23.3 | -8.70 | 7,000 | 3,000 | 10,000 | ||||
| 10 Sept | 925.70 | 32 | 32.00 | 10,000 | 6,000 | 6,000 | ||||
| 28 Aug | 843.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 842.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 842.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 840.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 8 Aug | 841.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 850.35 | 0 | 0 | 0 | 0 | |||||
For Syngene International Ltd - strike price 940 expiring on 31OCT2024
Delta for 940 CE is -
Historical price for 940 CE is as follows
On 18 Oct SYNGENE was trading at 878.90. The strike last trading price was 3.8, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 133000
On 17 Oct SYNGENE was trading at 878.55. The strike last trading price was 4.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 137000
On 16 Oct SYNGENE was trading at 886.15. The strike last trading price was 5.1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 142000
On 15 Oct SYNGENE was trading at 886.85. The strike last trading price was 5.6, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 142000
On 14 Oct SYNGENE was trading at 890.00. The strike last trading price was 6.4, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 140000
On 11 Oct SYNGENE was trading at 879.90. The strike last trading price was 6.05, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 126000
On 10 Oct SYNGENE was trading at 880.90. The strike last trading price was 7.95, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 127000
On 9 Oct SYNGENE was trading at 886.40. The strike last trading price was 10.6, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 94000
On 8 Oct SYNGENE was trading at 876.95. The strike last trading price was 8.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 94000
On 7 Oct SYNGENE was trading at 869.30. The strike last trading price was 8.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 91000
On 4 Oct SYNGENE was trading at 865.70. The strike last trading price was 8.35, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 96000
On 3 Oct SYNGENE was trading at 884.35. The strike last trading price was 12.6, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 93000
On 1 Oct SYNGENE was trading at 909.25. The strike last trading price was 20.05, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 79000
On 30 Sept SYNGENE was trading at 898.40. The strike last trading price was 18.55, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 53000
On 27 Sept SYNGENE was trading at 884.15. The strike last trading price was 12.7, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 33000
On 26 Sept SYNGENE was trading at 880.35. The strike last trading price was 10.45, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 27000
On 25 Sept SYNGENE was trading at 879.05. The strike last trading price was 13.25, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 23000
On 24 Sept SYNGENE was trading at 894.30. The strike last trading price was 15.4, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 21000
On 23 Sept SYNGENE was trading at 894.00. The strike last trading price was 16.65, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 19000
On 20 Sept SYNGENE was trading at 909.85. The strike last trading price was 22, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 13000
On 19 Sept SYNGENE was trading at 902.10. The strike last trading price was 16.65, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 14000
On 18 Sept SYNGENE was trading at 892.80. The strike last trading price was 20.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 17 Sept SYNGENE was trading at 910.60. The strike last trading price was 20.85, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 12 Sept SYNGENE was trading at 917.15. The strike last trading price was 25.6, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11000
On 11 Sept SYNGENE was trading at 911.30. The strike last trading price was 23.3, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 10000
On 10 Sept SYNGENE was trading at 925.70. The strike last trading price was 32, which was 32.00 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 28 Aug SYNGENE was trading at 843.70. 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 0 which decreased total open position to 0
On 23 Aug SYNGENE was trading at 842.55. 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 0 which decreased total open position to 0
On 22 Aug SYNGENE was trading at 842.05. 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 0 which decreased total open position to 0
On 9 Aug SYNGENE was trading at 840.45. 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 0 which decreased total open position to 0
On 8 Aug SYNGENE was trading at 841.35. 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 0 which decreased total open position to 0
On 7 Aug SYNGENE was trading at 850.35. 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
| SYNGENE 940 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 878.90 | 58.65 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 878.55 | 58.65 | 5.60 | 3,000 | 0 | 16,000 |
| 16 Oct | 886.15 | 53.05 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 886.85 | 53.05 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 890.00 | 53.05 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 879.90 | 53.05 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 880.90 | 53.05 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 886.40 | 53.05 | 3.05 | 3,000 | 1,000 | 17,000 |
| 8 Oct | 876.95 | 50 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 869.30 | 50 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 865.70 | 50 | 0.00 | 0 | 3,000 | 0 |
| 3 Oct | 884.35 | 50 | 3.35 | 3,000 | 0 | 13,000 |
| 1 Oct | 909.25 | 46.65 | -12.35 | 4,000 | 0 | 10,000 |
| 30 Sept | 898.40 | 59 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 884.15 | 59 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 880.35 | 59 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 879.05 | 59 | 0.00 | 0 | 10,000 | 0 |
| 24 Sept | 894.30 | 59 | -85.20 | 10,000 | 5,000 | 5,000 |
| 23 Sept | 894.00 | 144.2 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 909.85 | 144.2 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 902.10 | 144.2 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 892.80 | 144.2 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 910.60 | 144.2 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 917.15 | 144.2 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 911.30 | 144.2 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 925.70 | 144.2 | -73.25 | 0 | 0 | 0 |
| 28 Aug | 843.70 | 217.45 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 842.55 | 217.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 842.05 | 217.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 840.45 | 217.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 841.35 | 217.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 850.35 | 217.45 | 0 | 0 | 0 | |
For Syngene International Ltd - strike price 940 expiring on 31OCT2024
Delta for 940 PE is -
Historical price for 940 PE is as follows
On 18 Oct SYNGENE was trading at 878.90. The strike last trading price was 58.65, 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 Oct SYNGENE was trading at 878.55. The strike last trading price was 58.65, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16000
On 16 Oct SYNGENE was trading at 886.15. The strike last trading price was 53.05, 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 53.05, 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 Oct SYNGENE was trading at 890.00. The strike last trading price was 53.05, 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 Oct SYNGENE was trading at 879.90. The strike last trading price was 53.05, 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 Oct SYNGENE was trading at 880.90. The strike last trading price was 53.05, 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 9 Oct SYNGENE was trading at 886.40. The strike last trading price was 53.05, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 17000
On 8 Oct SYNGENE was trading at 876.95. The strike last trading price was 50, 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 50, 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 Oct SYNGENE was trading at 865.70. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 3 Oct SYNGENE was trading at 884.35. The strike last trading price was 50, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13000
On 1 Oct SYNGENE was trading at 909.25. The strike last trading price was 46.65, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 30 Sept SYNGENE was trading at 898.40. The strike last trading price was 59, 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 27 Sept SYNGENE was trading at 884.15. The strike last trading price was 59, 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 26 Sept SYNGENE was trading at 880.35. The strike last trading price was 59, 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 Sept SYNGENE was trading at 879.05. The strike last trading price was 59, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 0
On 24 Sept SYNGENE was trading at 894.30. The strike last trading price was 59, which was -85.20 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 23 Sept SYNGENE was trading at 894.00. The strike last trading price was 144.2, 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 20 Sept SYNGENE was trading at 909.85. The strike last trading price was 144.2, 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 19 Sept SYNGENE was trading at 902.10. The strike last trading price was 144.2, 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 18 Sept SYNGENE was trading at 892.80. The strike last trading price was 144.2, 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 17 Sept SYNGENE was trading at 910.60. The strike last trading price was 144.2, 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 144.2, 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 144.2, 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 144.2, which was -73.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug SYNGENE was trading at 843.70. The strike last trading price was 217.45, 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 23 Aug SYNGENE was trading at 842.55. The strike last trading price was 217.45, 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 22 Aug SYNGENE was trading at 842.05. The strike last trading price was 217.45, 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 9 Aug SYNGENE was trading at 840.45. The strike last trading price was 217.45, 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 Aug SYNGENE was trading at 841.35. The strike last trading price was 217.45, 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 7 Aug SYNGENE was trading at 850.35. The strike last trading price was 217.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
