SYNGENE

Syngene International Ltd

662 +4.90 (0.75%)

L: 658 H: 665.3

Back to Option Chain

Historical option data for SYNGENE
19 Dec 2025 09:32 AM 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 590 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	662.00	54.35 ₹ 54,350	-28.6 -28600.00	-	0 0	0 0	0 0
18 Dec	657.10	54.35 ₹ 54,350	-28.6 -28600.00	-	0 0	0 0	0 0
17 Dec	646.50	54.35 ₹ 54,350	-28.6 -28600.00	-	0 0	0 0	0 0
16 Dec	646.35	54.35 ₹ 54,350	-28.6 -28600.00	-	0 0	0 0	0 0
15 Dec	660.35	54.35 ₹ 54,350	-28.6 -28600.00	-	0 0	0 0	0 0
12 Dec	647.00	54.35 ₹ 54,350	-28.6 -28600.00	-	0 0	0 0	0 0
11 Dec	640.85	54.35 ₹ 54,350	-28.6 -28600.00	-	0 0	0 0	0 0
10 Dec	629.35	54.35 ₹ 54,350	-28.6 -28600.00	-	0 0	0 0	0 0
9 Dec	627.15	54.35 ₹ 54,350	-28.6 -28600.00	-	0 0	0 0	0 0
8 Dec	632.15	54.35 ₹ 54,350	-28.6 -28600.00	-	0 0	0 0	0 0
5 Dec	639.80	54.35 ₹ 54,350	-28.6 -28600.00	-	0 0	0 0	0 0
4 Dec	642.35	54.35 ₹ 54,350	-28.6 -28600.00	19.26	2 2,000	1 1,000	1 1,000
3 Dec	636.20	82.95 ₹ 82,950	0 0.00	-	0 0	0 0	0 0
2 Dec	637.30	82.95 ₹ 82,950	0 0.00	-	0 0	0 0	0 0
1 Dec	645.45	82.95 ₹ 82,950	0 0.00	-	0 0	0 0	0 0
28 Nov	648.30	82.95 ₹ 82,950	0 0.00	-	0 0	0 0	0 0
27 Nov	640.00	82.95 ₹ 82,950	0 0.00	-	0 0	0 0	0 0
26 Nov	646.85	82.95 ₹ 82,950	0 0.00	-	0 0	0 0	0 0
25 Nov	642.05	82.95 ₹ 82,950	0 0.00	-	0 0	0 0	0 0
24 Nov	639.70	82.95 ₹ 82,950	0 0.00	-	0 0	0 0	0 0
21 Nov	629.25	82.95 ₹ 82,950	0 0.00	-	0 0	0 0	0 0
20 Nov	634.60	82.95 ₹ 82,950	0 0.00	-	0 0	0 0	0 0
19 Nov	634.85	82.95 ₹ 82,950	0 0.00	-	0 0	0 0	0 0
12 Nov	663.85	82.95 ₹ 82,950	0 0.00	-	0 0	0 0	0 0

11 Nov	644.90	82.95 ₹ 82,950	0 0.00	-	0 0	0 0	0 0
7 Nov	616.30	82.95 ₹ 82,950	0 0.00	-	0 0	0 0	0 0

For Syngene International Ltd - strike price 590 expiring on 30DEC2025

Delta for 590 CE is -

Historical price for 590 CE is as follows

On 19 Dec SYNGENE was trading at 662.00. The strike last trading price was 54.35, which was -28.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Dec SYNGENE was trading at 657.10. The strike last trading price was 54.35, which was -28.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Dec SYNGENE was trading at 646.50. The strike last trading price was 54.35, which was -28.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Dec SYNGENE was trading at 646.35. The strike last trading price was 54.35, which was -28.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Dec SYNGENE was trading at 660.35. The strike last trading price was 54.35, which was -28.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec SYNGENE was trading at 647.00. The strike last trading price was 54.35, which was -28.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec SYNGENE was trading at 640.85. The strike last trading price was 54.35, which was -28.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec SYNGENE was trading at 629.35. The strike last trading price was 54.35, which was -28.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec SYNGENE was trading at 627.15. The strike last trading price was 54.35, which was -28.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec SYNGENE was trading at 632.15. The strike last trading price was 54.35, which was -28.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec SYNGENE was trading at 639.80. The strike last trading price was 54.35, which was -28.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec SYNGENE was trading at 642.35. The strike last trading price was 54.35, which was -28.6 lower than the previous day. The implied volatity was 19.26, the open interest changed by 1 which increased total open position to 1

On 3 Dec SYNGENE was trading at 636.20. The strike last trading price was 82.95, 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 2 Dec SYNGENE was trading at 637.30. The strike last trading price was 82.95, 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 1 Dec SYNGENE was trading at 645.45. The strike last trading price was 82.95, 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 28 Nov SYNGENE was trading at 648.30. The strike last trading price was 82.95, 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 27 Nov SYNGENE was trading at 640.00. The strike last trading price was 82.95, 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 26 Nov SYNGENE was trading at 646.85. The strike last trading price was 82.95, 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 25 Nov SYNGENE was trading at 642.05. The strike last trading price was 82.95, 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 Nov SYNGENE was trading at 639.70. The strike last trading price was 82.95, 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 Nov SYNGENE was trading at 629.25. The strike last trading price was 82.95, 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 Nov SYNGENE was trading at 634.60. The strike last trading price was 82.95, 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 19 Nov SYNGENE was trading at 634.85. The strike last trading price was 82.95, 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 12 Nov SYNGENE was trading at 663.85. The strike last trading price was 82.95, 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 11 Nov SYNGENE was trading at 644.90. The strike last trading price was 82.95, 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 Nov SYNGENE was trading at 616.30. The strike last trading price was 82.95, 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 590 PE
Delta: -0.02 Vega: 0.06 Theta: -0.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	662.00	0.35 ₹ 350	-0.1 -100.00	34.31	2 2,000	0 0	67 67,000
18 Dec	657.10	0.4 ₹ 400	-0.15 -150.00	33.21	43 43,000	-21 -21,000	67 67,000
17 Dec	646.50	0.6 ₹ 600	0.15 150.00	-	0 0	0 0	88 88,000
16 Dec	646.35	0.6 ₹ 600	0.15 150.00	27.62	12 12,000	0 0	88 88,000
15 Dec	660.35	0.45 ₹ 450	-0.2 -200.00	30.52	28 28,000	-16 -16,000	88 88,000
12 Dec	647.00	0.65 ₹ 650	-0.1 -100.00	26.29	95 95,000	-53 -53,000	106 1,06,000
11 Dec	640.85	0.75 ₹ 750	-1.1 -1100.00	23.51	24 24,000	-3 -3,000	159 1,59,000
10 Dec	629.35	1.85 ₹ 1,850	0.7 700.00	-	0 0	0 0	162 1,62,000
9 Dec	627.15	1.85 ₹ 1,850	0.7 700.00	-	0 0	6 6,000	0 0
8 Dec	632.15	1.85 ₹ 1,850	0.7 700.00	24.35	51 51,000	6 6,000	162 1,62,000
5 Dec	639.80	1.1 ₹ 1,100	-0.6 -600.00	21.51	180 1,80,000	142 1,42,000	156 1,56,000
4 Dec	642.35	1.55 ₹ 1,550	-0.05 -50.00	-	0 0	-5 -5,000	0 0
3 Dec	636.20	1.55 ₹ 1,550	-0.05 -50.00	22.56	12 12,000	-5 -5,000	14 14,000
2 Dec	637.30	1.6 ₹ 1,600	-9.8 -9800.00	-	0 0	18 18,000	0 0
1 Dec	645.45	1.6 ₹ 1,600	-9.8 -9800.00	24.75	24 24,000	17 17,000	18 18,000
28 Nov	648.30	11.4 ₹ 11,400	2.15 2150.00	-	0 0	0 0	0 0
27 Nov	640.00	11.4 ₹ 11,400	2.15 2150.00	-	0 0	0 0	0 0
26 Nov	646.85	11.4 ₹ 11,400	2.15 2150.00	-	0 0	0 0	0 0
25 Nov	642.05	11.4 ₹ 11,400	2.15 2150.00	-	0 0	0 0	0 0
24 Nov	639.70	11.4 ₹ 11,400	2.15 2150.00	-	0 0	0 0	0 0
21 Nov	629.25	11.4 ₹ 11,400	2.15 2150.00	-	0 0	0 0	0 0
20 Nov	634.60	11.4 ₹ 11,400	2.15 2150.00	-	0 0	0 0	0 0
19 Nov	634.85	11.4 ₹ 11,400	2.15 2150.00	-	0 0	0 0	0 0
12 Nov	663.85	11.4 ₹ 11,400	2.15 2150.00	-	0 0	0 0	0 0
11 Nov	644.90	11.4 ₹ 11,400	2.15 2150.00	-	0 0	0 0	0 0
7 Nov	616.30	11.4 ₹ 11,400	2.15 2150.00	27.32	1 1,000	0 0	0 0

For Syngene International Ltd - strike price 590 expiring on 30DEC2025

Delta for 590 PE is -0.02

Historical price for 590 PE is as follows

On 19 Dec SYNGENE was trading at 662.00. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 34.31, the open interest changed by 0 which decreased total open position to 67

On 18 Dec SYNGENE was trading at 657.10. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 33.21, the open interest changed by -21 which decreased total open position to 67

On 17 Dec SYNGENE was trading at 646.50. The strike last trading price was 0.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88

On 16 Dec SYNGENE was trading at 646.35. The strike last trading price was 0.6, which was 0.15 higher than the previous day. The implied volatity was 27.62, the open interest changed by 0 which decreased total open position to 88

On 15 Dec SYNGENE was trading at 660.35. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was 30.52, the open interest changed by -16 which decreased total open position to 88

On 12 Dec SYNGENE was trading at 647.00. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 26.29, the open interest changed by -53 which decreased total open position to 106

On 11 Dec SYNGENE was trading at 640.85. The strike last trading price was 0.75, which was -1.1 lower than the previous day. The implied volatity was 23.51, the open interest changed by -3 which decreased total open position to 159

On 10 Dec SYNGENE was trading at 629.35. The strike last trading price was 1.85, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 162

On 9 Dec SYNGENE was trading at 627.15. The strike last trading price was 1.85, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 8 Dec SYNGENE was trading at 632.15. The strike last trading price was 1.85, which was 0.7 higher than the previous day. The implied volatity was 24.35, the open interest changed by 6 which increased total open position to 162

On 5 Dec SYNGENE was trading at 639.80. The strike last trading price was 1.1, which was -0.6 lower than the previous day. The implied volatity was 21.51, the open interest changed by 142 which increased total open position to 156

On 4 Dec SYNGENE was trading at 642.35. The strike last trading price was 1.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 3 Dec SYNGENE was trading at 636.20. The strike last trading price was 1.55, which was -0.05 lower than the previous day. The implied volatity was 22.56, the open interest changed by -5 which decreased total open position to 14

On 2 Dec SYNGENE was trading at 637.30. The strike last trading price was 1.6, which was -9.8 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 0

On 1 Dec SYNGENE was trading at 645.45. The strike last trading price was 1.6, which was -9.8 lower than the previous day. The implied volatity was 24.75, the open interest changed by 17 which increased total open position to 18

On 28 Nov SYNGENE was trading at 648.30. The strike last trading price was 11.4, which was 2.15 higher 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 11.4, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov SYNGENE was trading at 646.85. The strike last trading price was 11.4, which was 2.15 higher 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 11.4, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov SYNGENE was trading at 639.70. The strike last trading price was 11.4, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov SYNGENE was trading at 629.25. The strike last trading price was 11.4, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov SYNGENE was trading at 634.60. The strike last trading price was 11.4, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov SYNGENE was trading at 634.85. The strike last trading price was 11.4, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov SYNGENE was trading at 663.85. The strike last trading price was 11.4, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov SYNGENE was trading at 644.90. The strike last trading price was 11.4, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov SYNGENE was trading at 616.30. The strike last trading price was 11.4, which was 2.15 higher than the previous day. The implied volatity was 27.32, 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