SYNGENE

Syngene International Ltd

657.1 +10.60 (1.64%)

L: 641.25 H: 660.25

Back to Option Chain

Historical option data for SYNGENE
18 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

SYNGENE 30-DEC-2025 560 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	657.10	71.8 ₹ 71,800	-16.4 -16400.00	-	0 0	0 0	3 3,000
17 Dec	646.50	71.8 ₹ 71,800	-16.4 -16400.00	-	0 0	0 0	3 3,000
16 Dec	646.35	71.8 ₹ 71,800	-16.4 -16400.00	-	0 0	0 0	3 3,000
12 Dec	647.00	71.8 ₹ 71,800	-16.4 -16400.00	-	0 0	0 0	3 3,000
11 Dec	640.85	71.8 ₹ 71,800	-16.4 -16400.00	-	0 0	0 0	3 3,000
10 Dec	629.35	71.8 ₹ 71,800	-16.4 -16400.00	-	0 0	0 0	3 3,000
9 Dec	627.15	71.8 ₹ 71,800	-16.4 -16400.00	-	0 0	-1 -1,000	0 0
8 Dec	632.15	71.8 ₹ 71,800	-16.4 -16400.00	-	6 6,000	-2 -2,000	2 2,000
2 Dec	637.30	88.2 ₹ 88,200	18.2 18200.00	51.66	3 3,000	0 0	1 1,000
1 Dec	645.45	70 ₹ 70,000	-15.1 -15100.00	-	0 0	0 0	0 0
27 Nov	640.00	70 ₹ 70,000	-15.1 -15100.00	-	0 0	0 0	0 0
25 Nov	642.05	70 ₹ 70,000	-15.1 -15100.00	-	0 0	0 0	0 0
28 Oct	657.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	659.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	641.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	643.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

17 Oct	638.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	640.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	628.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	633.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	651.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	638.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	630.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	632.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	634.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	635.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Syngene International Ltd - strike price 560 expiring on 30DEC2025

Delta for 560 CE is -

Historical price for 560 CE is as follows

On 18 Dec SYNGENE was trading at 657.10. The strike last trading price was 71.8, which was -16.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 17 Dec SYNGENE was trading at 646.50. The strike last trading price was 71.8, which was -16.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Dec SYNGENE was trading at 646.35. The strike last trading price was 71.8, which was -16.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 12 Dec SYNGENE was trading at 647.00. The strike last trading price was 71.8, which was -16.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec SYNGENE was trading at 640.85. The strike last trading price was 71.8, which was -16.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec SYNGENE was trading at 629.35. The strike last trading price was 71.8, which was -16.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec SYNGENE was trading at 627.15. The strike last trading price was 71.8, which was -16.4 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec SYNGENE was trading at 632.15. The strike last trading price was 71.8, which was -16.4 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 2

On 2 Dec SYNGENE was trading at 637.30. The strike last trading price was 88.2, which was 18.2 higher than the previous day. The implied volatity was 51.66, the open interest changed by 0 which decreased total open position to 1

On 1 Dec SYNGENE was trading at 645.45. The strike last trading price was 70, which was -15.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov SYNGENE was trading at 640.00. The strike last trading price was 70, which was -15.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov SYNGENE was trading at 642.05. The strike last trading price was 70, which was -15.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Oct SYNGENE was trading at 657.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Oct SYNGENE was trading at 659.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Oct SYNGENE was trading at 641.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Oct SYNGENE was trading at 643.90. The strike last trading price was 0, which was 0 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 638.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Oct SYNGENE was trading at 640.40. The strike last trading price was 0, which was 0 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 628.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Oct SYNGENE was trading at 633.90. The strike last trading price was 0, which was 0 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 651.30. The strike last trading price was 0, which was 0 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 638.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Oct SYNGENE was trading at 630.65. The strike last trading price was 0, which was 0 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 632.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Oct SYNGENE was trading at 634.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Oct SYNGENE was trading at 635.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

SYNGENE 30DEC2025 560 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	657.10	0.1 ₹ 100	-0.45 -450.00	-	0 0	0 0	7 7,000
17 Dec	646.50	0.1 ₹ 100	-0.45 -450.00	32.07	12 12,000	6 6,000	8 8,000
16 Dec	646.35	0.55 ₹ 550	0.25 250.00	-	0 0	0 0	2 2,000
12 Dec	647.00	0.55 ₹ 550	0.25 250.00	-	0 0	0 0	2 2,000
11 Dec	640.85	0.55 ₹ 550	0.25 250.00	-	0 0	0 0	2 2,000
10 Dec	629.35	0.55 ₹ 550	0.25 250.00	-	0 0	0 0	2 2,000
9 Dec	627.15	0.55 ₹ 550	0.25 250.00	27.31	1 1,000	0 0	1 1,000
8 Dec	632.15	0.3 ₹ 300	-3.7 -3700.00	-	0 0	0 0	1 1,000
2 Dec	637.30	0.3 ₹ 300	-3.7 -3700.00	-	0 0	0 0	0 0
1 Dec	645.45	0.3 ₹ 300	-3.7 -3700.00	25.76	2 2,000	0 0	1 1,000
27 Nov	640.00	4 ₹ 4,000	-9.75 -9750.00	-	0 0	0 0	0 0
25 Nov	642.05	4 ₹ 4,000	-9.75 -9750.00	-	0 0	0 0	0 0
28 Oct	657.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	659.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	641.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	643.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	638.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	640.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	628.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	633.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	651.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	638.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	630.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	632.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	634.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	635.50	0 ₹ 0	0 0.00	8.13	0 0	0 0	0 0

For Syngene International Ltd - strike price 560 expiring on 30DEC2025

Delta for 560 PE is -

Historical price for 560 PE is as follows

On 18 Dec SYNGENE was trading at 657.10. The strike last trading price was 0.1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 17 Dec SYNGENE was trading at 646.50. The strike last trading price was 0.1, which was -0.45 lower than the previous day. The implied volatity was 32.07, the open interest changed by 6 which increased total open position to 8

On 16 Dec SYNGENE was trading at 646.35. The strike last trading price was 0.55, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 12 Dec SYNGENE was trading at 647.00. The strike last trading price was 0.55, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec SYNGENE was trading at 640.85. The strike last trading price was 0.55, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec SYNGENE was trading at 629.35. The strike last trading price was 0.55, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec SYNGENE was trading at 627.15. The strike last trading price was 0.55, which was 0.25 higher than the previous day. The implied volatity was 27.31, the open interest changed by 0 which decreased total open position to 1

On 8 Dec SYNGENE was trading at 632.15. The strike last trading price was 0.3, which was -3.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 2 Dec SYNGENE was trading at 637.30. The strike last trading price was 0.3, which was -3.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec SYNGENE was trading at 645.45. The strike last trading price was 0.3, which was -3.7 lower than the previous day. The implied volatity was 25.76, the open interest changed by 0 which decreased total open position to 1

On 27 Nov SYNGENE was trading at 640.00. The strike last trading price was 4, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov SYNGENE was trading at 642.05. The strike last trading price was 4, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Oct SYNGENE was trading at 635.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.13, the open interest changed by 0 which decreased total open position to 0

Related Pages for SYNGENE

SYNGENE

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD