SYNGENE
Syngene International Ltd
Historical option data for SYNGENE
20 Dec 2024 04:12 PM IST
| SYNGENE 26DEC2024 960 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.05
Theta: -0.20
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 844.00 | 0.35 | -0.25 | 47.18 | 75 | -20 | 265 | |||
|
|
||||||||||
| 19 Dec | 849.95 | 0.6 | -0.25 | 45.17 | 51 | -5 | 284 | |||
| 18 Dec | 859.45 | 0.85 | -0.05 | 40.81 | 106 | 31 | 289 | |||
| 17 Dec | 860.20 | 0.9 | 0.05 | 38.51 | 61 | -19 | 258 | |||
| 16 Dec | 858.95 | 0.85 | -0.35 | 36.64 | 103 | 19 | 278 | |||
| 13 Dec | 868.00 | 1.2 | -0.60 | 32.29 | 205 | -5 | 259 | |||
| 12 Dec | 870.05 | 1.8 | -3.65 | 32.69 | 285 | 58 | 244 | |||
| 11 Dec | 904.75 | 5.45 | 1.95 | 29.17 | 816 | -8 | 187 | |||
| 10 Dec | 881.05 | 3.5 | 0.25 | 31.47 | 341 | 15 | 195 | |||
| 9 Dec | 867.90 | 3.25 | -6.10 | 33.34 | 358 | 16 | 181 | |||
| 6 Dec | 919.70 | 9.35 | -2.75 | 26.27 | 145 | -7 | 168 | |||
| 5 Dec | 928.30 | 12.1 | -1.60 | 24.66 | 184 | 15 | 175 | |||
| 4 Dec | 928.15 | 13.7 | -1.95 | 26.66 | 358 | 37 | 161 | |||
| 3 Dec | 934.85 | 15.65 | -6.60 | 25.84 | 359 | 21 | 125 | |||
| 2 Dec | 947.80 | 22.25 | 0.45 | 26.44 | 454 | 50 | 107 | |||
| 29 Nov | 940.80 | 21.8 | 5.80 | 28.79 | 147 | 39 | 50 | |||
| 28 Nov | 916.90 | 16 | -3.10 | 30.09 | 27 | 6 | 10 | |||
| 27 Nov | 916.50 | 19.1 | -9.60 | 31.53 | 10 | 3 | 3 | |||
| 26 Nov | 910.60 | 28.7 | 28.70 | 4.21 | 0 | 0 | 0 | |||
| 31 Oct | 860.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 861.85 | 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 | |||
| 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 960 expiring on 26DEC2024
Delta for 960 CE is 0.02
Historical price for 960 CE is as follows
On 20 Dec SYNGENE was trading at 844.00. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 47.18, the open interest changed by -20 which decreased total open position to 265
On 19 Dec SYNGENE was trading at 849.95. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 45.17, the open interest changed by -5 which decreased total open position to 284
On 18 Dec SYNGENE was trading at 859.45. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 40.81, the open interest changed by 31 which increased total open position to 289
On 17 Dec SYNGENE was trading at 860.20. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was 38.51, the open interest changed by -19 which decreased total open position to 258
On 16 Dec SYNGENE was trading at 858.95. The strike last trading price was 0.85, which was -0.35 lower than the previous day. The implied volatity was 36.64, the open interest changed by 19 which increased total open position to 278
On 13 Dec SYNGENE was trading at 868.00. The strike last trading price was 1.2, which was -0.60 lower than the previous day. The implied volatity was 32.29, the open interest changed by -5 which decreased total open position to 259
On 12 Dec SYNGENE was trading at 870.05. The strike last trading price was 1.8, which was -3.65 lower than the previous day. The implied volatity was 32.69, the open interest changed by 58 which increased total open position to 244
On 11 Dec SYNGENE was trading at 904.75. The strike last trading price was 5.45, which was 1.95 higher than the previous day. The implied volatity was 29.17, the open interest changed by -8 which decreased total open position to 187
On 10 Dec SYNGENE was trading at 881.05. The strike last trading price was 3.5, which was 0.25 higher than the previous day. The implied volatity was 31.47, the open interest changed by 15 which increased total open position to 195
On 9 Dec SYNGENE was trading at 867.90. The strike last trading price was 3.25, which was -6.10 lower than the previous day. The implied volatity was 33.34, the open interest changed by 16 which increased total open position to 181
On 6 Dec SYNGENE was trading at 919.70. The strike last trading price was 9.35, which was -2.75 lower than the previous day. The implied volatity was 26.27, the open interest changed by -7 which decreased total open position to 168
On 5 Dec SYNGENE was trading at 928.30. The strike last trading price was 12.1, which was -1.60 lower than the previous day. The implied volatity was 24.66, the open interest changed by 15 which increased total open position to 175
On 4 Dec SYNGENE was trading at 928.15. The strike last trading price was 13.7, which was -1.95 lower than the previous day. The implied volatity was 26.66, the open interest changed by 37 which increased total open position to 161
On 3 Dec SYNGENE was trading at 934.85. The strike last trading price was 15.65, which was -6.60 lower than the previous day. The implied volatity was 25.84, the open interest changed by 21 which increased total open position to 125
On 2 Dec SYNGENE was trading at 947.80. The strike last trading price was 22.25, which was 0.45 higher than the previous day. The implied volatity was 26.44, the open interest changed by 50 which increased total open position to 107
On 29 Nov SYNGENE was trading at 940.80. The strike last trading price was 21.8, which was 5.80 higher than the previous day. The implied volatity was 28.79, the open interest changed by 39 which increased total open position to 50
On 28 Nov SYNGENE was trading at 916.90. The strike last trading price was 16, which was -3.10 lower than the previous day. The implied volatity was 30.09, the open interest changed by 6 which increased total open position to 10
On 27 Nov SYNGENE was trading at 916.50. The strike last trading price was 19.1, which was -9.60 lower than the previous day. The implied volatity was 31.53, the open interest changed by 3 which increased total open position to 3
On 26 Nov SYNGENE was trading at 910.60. The strike last trading price was 28.7, which was 28.70 higher than the previous day. The implied volatity was 4.21, 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 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 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 960 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 844.00 | 92 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 849.95 | 92 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 859.45 | 92 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 860.20 | 92 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 858.95 | 92 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 868.00 | 92 | 31.50 | 34.14 | 1 | 0 | 28 |
| 12 Dec | 870.05 | 60.5 | 5.90 | - | 1 | 0 | 28 |
| 11 Dec | 904.75 | 54.6 | -22.70 | 27.50 | 5 | -1 | 28 |
| 10 Dec | 881.05 | 77.3 | -12.70 | 36.81 | 8 | -3 | 30 |
| 9 Dec | 867.90 | 90 | 45.00 | 42.57 | 5 | -1 | 35 |
| 6 Dec | 919.70 | 45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 928.30 | 45 | 4.95 | 34.66 | 7 | 1 | 37 |
| 4 Dec | 928.15 | 40.05 | 9.40 | 26.98 | 26 | 3 | 35 |
| 3 Dec | 934.85 | 30.65 | -2.25 | 19.97 | 23 | -3 | 32 |
| 2 Dec | 947.80 | 32.9 | -5.10 | 30.00 | 63 | 31 | 34 |
| 29 Nov | 940.80 | 38 | -17.00 | 28.06 | 3 | 0 | 1 |
| 28 Nov | 916.90 | 55 | 0.00 | 0.00 | 0 | 1 | 0 |
| 27 Nov | 916.50 | 55 | -36.05 | 34.09 | 1 | 0 | 0 |
| 26 Nov | 910.60 | 91.05 | 91.05 | - | 0 | 0 | 0 |
| 31 Oct | 860.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 861.85 | 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 |
| 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 960 expiring on 26DEC2024
Delta for 960 PE is 0.00
Historical price for 960 PE is as follows
On 20 Dec SYNGENE was trading at 844.00. The strike last trading price was 92, 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 Dec SYNGENE was trading at 849.95. The strike last trading price was 92, 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 Dec SYNGENE was trading at 859.45. The strike last trading price was 92, 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 17 Dec SYNGENE was trading at 860.20. The strike last trading price was 92, 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 16 Dec SYNGENE was trading at 858.95. The strike last trading price was 92, 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 Dec SYNGENE was trading at 868.00. The strike last trading price was 92, which was 31.50 higher than the previous day. The implied volatity was 34.14, the open interest changed by 0 which decreased total open position to 28
On 12 Dec SYNGENE was trading at 870.05. The strike last trading price was 60.5, 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 28
On 11 Dec SYNGENE was trading at 904.75. The strike last trading price was 54.6, which was -22.70 lower than the previous day. The implied volatity was 27.50, the open interest changed by -1 which decreased total open position to 28
On 10 Dec SYNGENE was trading at 881.05. The strike last trading price was 77.3, which was -12.70 lower than the previous day. The implied volatity was 36.81, the open interest changed by -3 which decreased total open position to 30
On 9 Dec SYNGENE was trading at 867.90. The strike last trading price was 90, which was 45.00 higher than the previous day. The implied volatity was 42.57, the open interest changed by -1 which decreased total open position to 35
On 6 Dec SYNGENE was trading at 919.70. The strike last trading price was 45, 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 Dec SYNGENE was trading at 928.30. The strike last trading price was 45, which was 4.95 higher than the previous day. The implied volatity was 34.66, the open interest changed by 1 which increased total open position to 37
On 4 Dec SYNGENE was trading at 928.15. The strike last trading price was 40.05, which was 9.40 higher than the previous day. The implied volatity was 26.98, the open interest changed by 3 which increased total open position to 35
On 3 Dec SYNGENE was trading at 934.85. The strike last trading price was 30.65, which was -2.25 lower than the previous day. The implied volatity was 19.97, the open interest changed by -3 which decreased total open position to 32
On 2 Dec SYNGENE was trading at 947.80. The strike last trading price was 32.9, which was -5.10 lower than the previous day. The implied volatity was 30.00, the open interest changed by 31 which increased total open position to 34
On 29 Nov SYNGENE was trading at 940.80. The strike last trading price was 38, which was -17.00 lower than the previous day. The implied volatity was 28.06, the open interest changed by 0 which decreased total open position to 1
On 28 Nov SYNGENE was trading at 916.90. 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 27 Nov SYNGENE was trading at 916.50. The strike last trading price was 55, which was -36.05 lower than the previous day. The implied volatity was 34.09, the open interest changed by 0 which decreased total open position to 0
On 26 Nov SYNGENE was trading at 910.60. The strike last trading price was 91.05, which was 91.05 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 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 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
