SYNGENE
Syngene International Ltd
Historical option data for SYNGENE
21 Nov 2024 04:12 PM IST
| SYNGENE 28NOV2024 940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.08
Theta: -0.22
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 846.90 | 0.5 | -0.30 | 38.30 | 23 | -2 | 59 | |||
| 20 Nov | 850.80 | 0.8 | 0.00 | 35.70 | 29 | -12 | 62 | |||
| 19 Nov | 850.80 | 0.8 | 0.00 | 35.70 | 29 | -11 | 62 | |||
| 18 Nov | 842.75 | 0.8 | -0.65 | 36.33 | 47 | 6 | 69 | |||
| 14 Nov | 861.60 | 1.45 | -0.85 | 27.71 | 20 | -2 | 68 | |||
| 13 Nov | 862.75 | 2.3 | -2.10 | 29.70 | 186 | -30 | 68 | |||
| 12 Nov | 889.30 | 4.4 | -0.60 | 25.89 | 59 | -4 | 98 | |||
| 11 Nov | 888.75 | 5 | -3.60 | 25.08 | 95 | 5 | 101 | |||
| 8 Nov | 898.45 | 8.6 | -6.00 | 27.21 | 137 | -8 | 97 | |||
| 7 Nov | 913.50 | 14.6 | -1.05 | 27.78 | 128 | 11 | 105 | |||
| 6 Nov | 903.85 | 15.65 | 11.25 | 27.06 | 115 | 14 | 89 | |||
| 5 Nov | 867.75 | 4.4 | -1.10 | 26.93 | 188 | 19 | 76 | |||
| 4 Nov | 865.20 | 5.5 | 0.20 | 29.44 | 381 | 28 | 57 | |||
| 1 Nov | 861.35 | 5.3 | 0.25 | 27.39 | 3 | 1 | 28 | |||
| 31 Oct | 860.25 | 5.05 | -20.00 | - | 30 | 27 | 27 | |||
| 30 Oct | 861.85 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 849.25 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 871.30 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 874.85 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 879.75 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 890.00 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 880.35 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 894.30 | 25.05 | 25.05 | - | 0 | 0 | 0 | |||
| 23 Sept | 894.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 909.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 902.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 892.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 910.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 938.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 923.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 917.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Sept | 911.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 925.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 894.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 899.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 906.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 879.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 869.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 867.10 | 0 | - | 0 | 0 | 0 | ||||
For Syngene International Ltd - strike price 940 expiring on 28NOV2024
Delta for 940 CE is 0.03
Historical price for 940 CE is as follows
On 21 Nov SYNGENE was trading at 846.90. The strike last trading price was 0.5, which was -0.30 lower than the previous day. The implied volatity was 38.30, the open interest changed by -2 which decreased total open position to 59
On 20 Nov SYNGENE was trading at 850.80. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was 35.70, the open interest changed by -12 which decreased total open position to 62
On 19 Nov SYNGENE was trading at 850.80. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was 35.70, the open interest changed by -11 which decreased total open position to 62
On 18 Nov SYNGENE was trading at 842.75. The strike last trading price was 0.8, which was -0.65 lower than the previous day. The implied volatity was 36.33, the open interest changed by 6 which increased total open position to 69
On 14 Nov SYNGENE was trading at 861.60. The strike last trading price was 1.45, which was -0.85 lower than the previous day. The implied volatity was 27.71, the open interest changed by -2 which decreased total open position to 68
On 13 Nov SYNGENE was trading at 862.75. The strike last trading price was 2.3, which was -2.10 lower than the previous day. The implied volatity was 29.70, the open interest changed by -30 which decreased total open position to 68
On 12 Nov SYNGENE was trading at 889.30. The strike last trading price was 4.4, which was -0.60 lower than the previous day. The implied volatity was 25.89, the open interest changed by -4 which decreased total open position to 98
On 11 Nov SYNGENE was trading at 888.75. The strike last trading price was 5, which was -3.60 lower than the previous day. The implied volatity was 25.08, the open interest changed by 5 which increased total open position to 101
On 8 Nov SYNGENE was trading at 898.45. The strike last trading price was 8.6, which was -6.00 lower than the previous day. The implied volatity was 27.21, the open interest changed by -8 which decreased total open position to 97
On 7 Nov SYNGENE was trading at 913.50. The strike last trading price was 14.6, which was -1.05 lower than the previous day. The implied volatity was 27.78, the open interest changed by 11 which increased total open position to 105
On 6 Nov SYNGENE was trading at 903.85. The strike last trading price was 15.65, which was 11.25 higher than the previous day. The implied volatity was 27.06, the open interest changed by 14 which increased total open position to 89
On 5 Nov SYNGENE was trading at 867.75. The strike last trading price was 4.4, which was -1.10 lower than the previous day. The implied volatity was 26.93, the open interest changed by 19 which increased total open position to 76
On 4 Nov SYNGENE was trading at 865.20. The strike last trading price was 5.5, which was 0.20 higher than the previous day. The implied volatity was 29.44, the open interest changed by 28 which increased total open position to 57
On 1 Nov SYNGENE was trading at 861.35. The strike last trading price was 5.3, which was 0.25 higher than the previous day. The implied volatity was 27.39, the open interest changed by 1 which increased total open position to 28
On 31 Oct SYNGENE was trading at 860.25. The strike last trading price was 5.05, which was -20.00 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 25.05, 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 25.05, 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 25.05, 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 25.05, 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 25.05, 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 25.05, 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 26 Sept SYNGENE was trading at 880.35. The strike last trading price was 25.05, 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 Sept SYNGENE was trading at 894.30. The strike last trading price was 25.05, which was 25.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept SYNGENE was trading at 894.00. 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 20 Sept SYNGENE was trading at 909.85. 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 19 Sept SYNGENE was trading at 902.10. 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 Sept SYNGENE was trading at 892.80. 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 Sept SYNGENE was trading at 910.60. 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 Sept SYNGENE was trading at 938.20. 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 13 Sept SYNGENE was trading at 923.85. 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 12 Sept SYNGENE was trading at 917.15. 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 11 Sept SYNGENE was trading at 911.30. 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 10 Sept SYNGENE was trading at 925.70. 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 9 Sept SYNGENE was trading at 894.25. 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 6 Sept SYNGENE was trading at 899.65. 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 5 Sept SYNGENE was trading at 906.65. 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 Sept SYNGENE was trading at 879.65. 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 Sept SYNGENE was trading at 869.05. 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 which decreased total open position to
On 2 Sept SYNGENE was trading at 867.10. 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 28NOV2024 940 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 846.90 | 41.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 850.80 | 41.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 850.80 | 41.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 842.75 | 41.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 861.60 | 41.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 862.75 | 41.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 889.30 | 41.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 888.75 | 41.95 | 0.00 | 0.00 | 0 | 3 | 0 |
| 8 Nov | 898.45 | 41.95 | 1.95 | 16.43 | 3 | 0 | 1 |
| 7 Nov | 913.50 | 40 | -47.00 | 30.25 | 1 | 0 | 2 |
| 6 Nov | 903.85 | 87 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 867.75 | 87 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 865.20 | 87 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 861.35 | 87 | 0.00 | 0.00 | 0 | 2 | 0 |
| 31 Oct | 860.25 | 87 | -7.35 | - | 2 | 0 | 0 |
| 30 Oct | 861.85 | 94.35 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 849.25 | 94.35 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 871.30 | 94.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 874.85 | 94.35 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 879.75 | 94.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 890.00 | 94.35 | 94.35 | - | 0 | 0 | 0 |
| 26 Sept | 880.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 894.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 894.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 909.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 902.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 892.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 910.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 938.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 923.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 917.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 911.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 925.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 894.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 899.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 906.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 879.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 869.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 867.10 | 0 | - | 0 | 0 | 0 | |
For Syngene International Ltd - strike price 940 expiring on 28NOV2024
Delta for 940 PE is 0.00
Historical price for 940 PE is as follows
On 21 Nov SYNGENE was trading at 846.90. The strike last trading price was 41.95, 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 20 Nov SYNGENE was trading at 850.80. The strike last trading price was 41.95, 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 19 Nov SYNGENE was trading at 850.80. The strike last trading price was 41.95, 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 18 Nov SYNGENE was trading at 842.75. The strike last trading price was 41.95, 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 14 Nov SYNGENE was trading at 861.60. The strike last trading price was 41.95, 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 13 Nov SYNGENE was trading at 862.75. The strike last trading price was 41.95, 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 12 Nov SYNGENE was trading at 889.30. The strike last trading price was 41.95, 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 11 Nov SYNGENE was trading at 888.75. The strike last trading price was 41.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 8 Nov SYNGENE was trading at 898.45. The strike last trading price was 41.95, which was 1.95 higher than the previous day. The implied volatity was 16.43, the open interest changed by 0 which decreased total open position to 1
On 7 Nov SYNGENE was trading at 913.50. The strike last trading price was 40, which was -47.00 lower than the previous day. The implied volatity was 30.25, the open interest changed by 0 which decreased total open position to 2
On 6 Nov SYNGENE was trading at 903.85. The strike last trading price was 87, 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 5 Nov SYNGENE was trading at 867.75. The strike last trading price was 87, 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 4 Nov SYNGENE was trading at 865.20. The strike last trading price was 87, 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 1 Nov SYNGENE was trading at 861.35. The strike last trading price was 87, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 31 Oct SYNGENE was trading at 860.25. The strike last trading price was 87, which was -7.35 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 94.35, 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 94.35, 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 94.35, 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 94.35, 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 94.35, 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 94.35, which was 94.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept SYNGENE was trading at 880.35. 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 24 Sept SYNGENE was trading at 894.30. 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 23 Sept SYNGENE was trading at 894.00. 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 20 Sept SYNGENE was trading at 909.85. 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 19 Sept SYNGENE was trading at 902.10. 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 Sept SYNGENE was trading at 892.80. 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 Sept SYNGENE was trading at 910.60. 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 Sept SYNGENE was trading at 938.20. 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 13 Sept SYNGENE was trading at 923.85. 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 12 Sept SYNGENE was trading at 917.15. 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 11 Sept SYNGENE was trading at 911.30. 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 10 Sept SYNGENE was trading at 925.70. 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 9 Sept SYNGENE was trading at 894.25. 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 6 Sept SYNGENE was trading at 899.65. 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 5 Sept SYNGENE was trading at 906.65. 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 Sept SYNGENE was trading at 879.65. 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 Sept SYNGENE was trading at 869.05. 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 which decreased total open position to
On 2 Sept SYNGENE was trading at 867.10. 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
