SYNGENE
Syngene International Ltd
Historical option data for SYNGENE
21 Nov 2024 04:12 PM IST
| SYNGENE 28NOV2024 960 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.07
Theta: -0.23
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 846.90 | 0.5 | -0.05 | 44.76 | 17 | -6 | 49 | |||
| 20 Nov | 850.80 | 0.55 | 0.00 | 39.17 | 10 | -4 | 55 | |||
| 19 Nov | 850.80 | 0.55 | -0.10 | 39.17 | 10 | -4 | 55 | |||
| 18 Nov | 842.75 | 0.65 | -0.25 | 40.52 | 25 | 0 | 61 | |||
| 14 Nov | 861.60 | 0.9 | -0.35 | 30.07 | 57 | -13 | 61 | |||
| 13 Nov | 862.75 | 1.25 | -1.25 | 30.79 | 173 | -47 | 75 | |||
| 12 Nov | 889.30 | 2.5 | -0.05 | 27.35 | 219 | 1 | 123 | |||
| 11 Nov | 888.75 | 2.55 | -2.50 | 25.65 | 129 | 35 | 123 | |||
| 8 Nov | 898.45 | 5.05 | -4.05 | 27.69 | 83 | -5 | 89 | |||
| 7 Nov | 913.50 | 9.1 | -0.85 | 28.01 | 237 | -20 | 95 | |||
| 6 Nov | 903.85 | 9.95 | 7.35 | 27.45 | 363 | 75 | 109 | |||
| 5 Nov | 867.75 | 2.6 | -0.85 | 27.68 | 72 | -12 | 34 | |||
| 4 Nov | 865.20 | 3.45 | 0.85 | 30.13 | 148 | 41 | 43 | |||
| 31 Oct | 860.25 | 2.6 | -17.55 | - | 536 | 2 | 2 | |||
| 24 Oct | 879.75 | 20.15 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 880.35 | 20.15 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 894.30 | 20.15 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 894.00 | 20.15 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 909.85 | 20.15 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 902.10 | 20.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 892.80 | 20.15 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 910.60 | 20.15 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 938.20 | 20.15 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 923.85 | 20.15 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Sept | 917.15 | 20.15 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 911.30 | 20.15 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 925.70 | 20.15 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 894.25 | 20.15 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 899.65 | 20.15 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 906.65 | 20.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 879.65 | 20.15 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 869.05 | 20.15 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 867.10 | 20.15 | - | 0 | 0 | 0 | ||||
For Syngene International Ltd - strike price 960 expiring on 28NOV2024
Delta for 960 CE is 0.03
Historical price for 960 CE is as follows
On 21 Nov SYNGENE was trading at 846.90. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 44.76, the open interest changed by -6 which decreased total open position to 49
On 20 Nov SYNGENE was trading at 850.80. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 39.17, the open interest changed by -4 which decreased total open position to 55
On 19 Nov SYNGENE was trading at 850.80. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 39.17, the open interest changed by -4 which decreased total open position to 55
On 18 Nov SYNGENE was trading at 842.75. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 40.52, the open interest changed by 0 which decreased total open position to 61
On 14 Nov SYNGENE was trading at 861.60. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 30.07, the open interest changed by -13 which decreased total open position to 61
On 13 Nov SYNGENE was trading at 862.75. The strike last trading price was 1.25, which was -1.25 lower than the previous day. The implied volatity was 30.79, the open interest changed by -47 which decreased total open position to 75
On 12 Nov SYNGENE was trading at 889.30. The strike last trading price was 2.5, which was -0.05 lower than the previous day. The implied volatity was 27.35, the open interest changed by 1 which increased total open position to 123
On 11 Nov SYNGENE was trading at 888.75. The strike last trading price was 2.55, which was -2.50 lower than the previous day. The implied volatity was 25.65, the open interest changed by 35 which increased total open position to 123
On 8 Nov SYNGENE was trading at 898.45. The strike last trading price was 5.05, which was -4.05 lower than the previous day. The implied volatity was 27.69, the open interest changed by -5 which decreased total open position to 89
On 7 Nov SYNGENE was trading at 913.50. The strike last trading price was 9.1, which was -0.85 lower than the previous day. The implied volatity was 28.01, the open interest changed by -20 which decreased total open position to 95
On 6 Nov SYNGENE was trading at 903.85. The strike last trading price was 9.95, which was 7.35 higher than the previous day. The implied volatity was 27.45, the open interest changed by 75 which increased total open position to 109
On 5 Nov SYNGENE was trading at 867.75. The strike last trading price was 2.6, which was -0.85 lower than the previous day. The implied volatity was 27.68, the open interest changed by -12 which decreased total open position to 34
On 4 Nov SYNGENE was trading at 865.20. The strike last trading price was 3.45, which was 0.85 higher than the previous day. The implied volatity was 30.13, the open interest changed by 41 which increased total open position to 43
On 31 Oct SYNGENE was trading at 860.25. The strike last trading price was 2.6, which was -17.55 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 20.15, 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 20.15, 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 20.15, 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 20.15, 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 20.15, 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 20.15, 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 20.15, 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 20.15, 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 20.15, 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 20.15, 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 20.15, 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 20.15, 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 20.15, 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 20.15, 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 20.15, 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 20.15, 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 20.15, 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 20.15, 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 20.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SYNGENE 28NOV2024 960 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 | 85.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 850.80 | 85.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 850.80 | 85.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 842.75 | 85.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 861.60 | 85.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 862.75 | 85.95 | 26.90 | - | 1 | 0 | 3 |
| 12 Nov | 889.30 | 59.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 888.75 | 59.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 898.45 | 59.05 | 0.00 | 0.00 | 0 | 1 | 0 |
| 7 Nov | 913.50 | 59.05 | -1.60 | 37.01 | 2 | 1 | 3 |
| 6 Nov | 903.85 | 60.65 | -31.80 | 40.59 | 3 | 0 | 2 |
| 5 Nov | 867.75 | 92.45 | 0.00 | 0.00 | 0 | 2 | 0 |
| 4 Nov | 865.20 | 92.45 | -16.65 | 26.92 | 2 | 0 | 0 |
| 31 Oct | 860.25 | 109.1 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 879.75 | 109.1 | 109.10 | - | 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 960 expiring on 28NOV2024
Delta for 960 PE is 0.00
Historical price for 960 PE is as follows
On 21 Nov SYNGENE was trading at 846.90. The strike last trading price was 85.95, 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 85.95, 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 85.95, 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 85.95, 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 85.95, 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 85.95, which was 26.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 12 Nov SYNGENE was trading at 889.30. The strike last trading price was 59.05, 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 59.05, 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 8 Nov SYNGENE was trading at 898.45. The strike last trading price was 59.05, 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 7 Nov SYNGENE was trading at 913.50. The strike last trading price was 59.05, which was -1.60 lower than the previous day. The implied volatity was 37.01, the open interest changed by 1 which increased total open position to 3
On 6 Nov SYNGENE was trading at 903.85. The strike last trading price was 60.65, which was -31.80 lower than the previous day. The implied volatity was 40.59, the open interest changed by 0 which decreased total open position to 2
On 5 Nov SYNGENE was trading at 867.75. The strike last trading price was 92.45, 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 4 Nov SYNGENE was trading at 865.20. The strike last trading price was 92.45, which was -16.65 lower than the previous day. The implied volatity was 26.92, 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 109.1, 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 109.1, which was 109.10 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
