SYNGENE
Syngene International Ltd
Historical option data for SYNGENE
03 Dec 2024 04:12 PM IST
| SYNGENE 26DEC2024 940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0.93
Theta: -0.65
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 934.85 | 23.9 | -8.35 | 25.71 | 446 | 20 | 104 | |||
| 2 Dec | 947.80 | 32.25 | 1.15 | 26.44 | 396 | -48 | 83 | |||
| 29 Nov | 940.80 | 31.1 | 8.75 | 29.21 | 847 | 54 | 127 | |||
| 28 Nov | 916.90 | 22.35 | -4.05 | 29.82 | 53 | 2 | 73 | |||
| 27 Nov | 916.50 | 26.4 | -2.10 | 31.50 | 171 | 68 | 71 | |||
| 26 Nov | 910.60 | 28.5 | -6.55 | 35.97 | 8 | 2 | 2 | |||
| 25 Nov | 895.30 | 35.05 | 0.00 | 3.89 | 0 | 0 | 0 | |||
| 8 Nov | 898.45 | 35.05 | 35.05 | 2.78 | 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 | |||
| 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 940 expiring on 26DEC2024
Delta for 940 CE is 0.51
Historical price for 940 CE is as follows
On 3 Dec SYNGENE was trading at 934.85. The strike last trading price was 23.9, which was -8.35 lower than the previous day. The implied volatity was 25.71, the open interest changed by 20 which increased total open position to 104
On 2 Dec SYNGENE was trading at 947.80. The strike last trading price was 32.25, which was 1.15 higher than the previous day. The implied volatity was 26.44, the open interest changed by -48 which decreased total open position to 83
On 29 Nov SYNGENE was trading at 940.80. The strike last trading price was 31.1, which was 8.75 higher than the previous day. The implied volatity was 29.21, the open interest changed by 54 which increased total open position to 127
On 28 Nov SYNGENE was trading at 916.90. The strike last trading price was 22.35, which was -4.05 lower than the previous day. The implied volatity was 29.82, the open interest changed by 2 which increased total open position to 73
On 27 Nov SYNGENE was trading at 916.50. The strike last trading price was 26.4, which was -2.10 lower than the previous day. The implied volatity was 31.50, the open interest changed by 68 which increased total open position to 71
On 26 Nov SYNGENE was trading at 910.60. The strike last trading price was 28.5, which was -6.55 lower than the previous day. The implied volatity was 35.97, the open interest changed by 2 which increased total open position to 2
On 25 Nov SYNGENE was trading at 895.30. The strike last trading price was 35.05, which was 0.00 lower than the previous day. The implied volatity was 3.89, 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 35.05, which was 35.05 higher than the previous day. The implied volatity was 2.78, 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 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 940 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0.93
Theta: -0.44
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 934.85 | 26.5 | 3.80 | 28.18 | 240 | -11 | 84 |
| 2 Dec | 947.80 | 22.7 | -5.85 | 29.73 | 254 | 22 | 92 |
| 29 Nov | 940.80 | 28.55 | -17.45 | 29.58 | 185 | 72 | 73 |
| 28 Nov | 916.90 | 46 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 916.50 | 46 | -9.00 | 37.85 | 2 | 1 | 2 |
| 26 Nov | 910.60 | 55 | 0.00 | 0.00 | 0 | 1 | 0 |
| 25 Nov | 895.30 | 55 | -22.75 | 29.88 | 1 | 0 | 0 |
| 8 Nov | 898.45 | 77.75 | 77.75 | - | 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 |
| 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 940 expiring on 26DEC2024
Delta for 940 PE is -0.49
Historical price for 940 PE is as follows
On 3 Dec SYNGENE was trading at 934.85. The strike last trading price was 26.5, which was 3.80 higher than the previous day. The implied volatity was 28.18, the open interest changed by -11 which decreased total open position to 84
On 2 Dec SYNGENE was trading at 947.80. The strike last trading price was 22.7, which was -5.85 lower than the previous day. The implied volatity was 29.73, the open interest changed by 22 which increased total open position to 92
On 29 Nov SYNGENE was trading at 940.80. The strike last trading price was 28.55, which was -17.45 lower than the previous day. The implied volatity was 29.58, the open interest changed by 72 which increased total open position to 73
On 28 Nov SYNGENE was trading at 916.90. The strike last trading price was 46, 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 27 Nov SYNGENE was trading at 916.50. The strike last trading price was 46, which was -9.00 lower than the previous day. The implied volatity was 37.85, the open interest changed by 1 which increased total open position to 2
On 26 Nov SYNGENE was trading at 910.60. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 25 Nov SYNGENE was trading at 895.30. The strike last trading price was 55, which was -22.75 lower than the previous day. The implied volatity was 29.88, 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 77.75, which was 77.75 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 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
