SYNGENE

Syngene International Ltd

646.5 +0.15 (0.02%)

L: 642 H: 652.95

Back to Option Chain

Historical option data for SYNGENE
17 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 610 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	646.50	41.05 ₹ 41,050	-7.85 -7850.00	-	0 0	0 0	10 10,000
16 Dec	646.35	41.05 ₹ 41,050	-7.85 -7850.00	33.59	6 6,000	1 1,000	10 10,000
15 Dec	660.35	48.9 ₹ 48,900	13.75 13750.00	-	1 1,000	0 0	8 8,000
12 Dec	647.00	35.15 ₹ 35,150	8.15 8150.00	-	0 0	0 0	8 8,000
11 Dec	640.85	35.15 ₹ 35,150	8.15 8150.00	21.48	5 5,000	-2 -2,000	8 8,000
10 Dec	629.35	27 ₹ 27,000	-6.4 -6400.00	-	0 0	0 0	10 10,000
9 Dec	627.15	27 ₹ 27,000	-6.4 -6400.00	-	0 0	1 1,000	0 0
8 Dec	632.15	27 ₹ 27,000	-6.4 -6400.00	14.94	10 10,000	0 0	9 9,000
5 Dec	639.80	33.4 ₹ 33,400	-32.1 -32100.00	-	0 0	0 0	0 0
4 Dec	642.35	33.4 ₹ 33,400	-32.1 -32100.00	-	0 0	0 0	0 0
3 Dec	636.20	33.4 ₹ 33,400	-32.1 -32100.00	-	0 0	6 6,000	0 0
2 Dec	637.30	33.4 ₹ 33,400	-32.1 -32100.00	19.41	7 7,000	5 5,000	8 8,000
1 Dec	645.45	65.5 ₹ 65,500	37.3 37300.00	-	0 0	0 0	0 0
28 Nov	648.30	65.5 ₹ 65,500	37.3 37300.00	-	0 0	0 0	0 0
27 Nov	640.00	65.5 ₹ 65,500	37.3 37300.00	-	0 0	0 0	0 0
26 Nov	646.85	65.5 ₹ 65,500	37.3 37300.00	-	0 0	0 0	0 0
25 Nov	642.05	65.5 ₹ 65,500	37.3 37300.00	-	0 0	0 0	0 0

24 Nov	639.70	65.5 ₹ 65,500	37.3 37300.00	-	0 0	0 0	0 0
21 Nov	629.25	65.5 ₹ 65,500	37.3 37300.00	-	0 0	0 0	0 0
20 Nov	634.60	65.5 ₹ 65,500	37.3 37300.00	-	0 0	0 0	0 0
19 Nov	634.85	65.5 ₹ 65,500	37.3 37300.00	-	0 0	0 0	0 0
18 Nov	643.10	65.5 ₹ 65,500	37.3 37300.00	-	0 0	0 0	0 0
17 Nov	652.15	65.5 ₹ 65,500	37.3 37300.00	-	0 0	0 0	0 0
14 Nov	654.40	65.5 ₹ 65,500	37.3 37300.00	-	0 0	1 1,000	0 0
13 Nov	662.10	65.5 ₹ 65,500	37.3 37300.00	25.05	4 4,000	0 0	2 2,000
12 Nov	663.85	28.2 ₹ 28,200	-4.8 -4800.00	-	0 0	0 0	0 0
11 Nov	644.90	28.2 ₹ 28,200	-4.8 -4800.00	-	0 0	0 0	0 0
10 Nov	630.20	28.2 ₹ 28,200	-4.8 -4800.00	-	0 0	1 1,000	0 0
7 Nov	616.30	28.2 ₹ 28,200	-4.8 -4800.00	21.77	1 1,000	0 0	1 1,000
6 Nov	620.60	33 ₹ 33,000	-30.15 -30150.00	25.30	4 4,000	-3 -3,000	0 0
4 Nov	646.55	63.15 ₹ 63,150	-5 -5000.00	-	0 0	3 3,000	0 0
31 Oct	650.10	68.15 ₹ 68,150	0 0.00	-	0 0	0 0	0 0
29 Oct	659.25	68.15 ₹ 68,150	0 0.00	-	0 0	0 0	0 0

For Syngene International Ltd - strike price 610 expiring on 30DEC2025

Delta for 610 CE is -

Historical price for 610 CE is as follows

On 17 Dec SYNGENE was trading at 646.50. The strike last trading price was 41.05, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 16 Dec SYNGENE was trading at 646.35. The strike last trading price was 41.05, which was -7.85 lower than the previous day. The implied volatity was 33.59, the open interest changed by 1 which increased total open position to 10

On 15 Dec SYNGENE was trading at 660.35. The strike last trading price was 48.9, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 12 Dec SYNGENE was trading at 647.00. The strike last trading price was 35.15, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 11 Dec SYNGENE was trading at 640.85. The strike last trading price was 35.15, which was 8.15 higher than the previous day. The implied volatity was 21.48, the open interest changed by -2 which decreased total open position to 8

On 10 Dec SYNGENE was trading at 629.35. The strike last trading price was 27, which was -6.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 9 Dec SYNGENE was trading at 627.15. The strike last trading price was 27, which was -6.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec SYNGENE was trading at 632.15. The strike last trading price was 27, which was -6.4 lower than the previous day. The implied volatity was 14.94, the open interest changed by 0 which decreased total open position to 9

On 5 Dec SYNGENE was trading at 639.80. The strike last trading price was 33.4, which was -32.1 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 33.4, which was -32.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec SYNGENE was trading at 636.20. The strike last trading price was 33.4, which was -32.1 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 2 Dec SYNGENE was trading at 637.30. The strike last trading price was 33.4, which was -32.1 lower than the previous day. The implied volatity was 19.41, the open interest changed by 5 which increased total open position to 8

On 1 Dec SYNGENE was trading at 645.45. The strike last trading price was 65.5, which was 37.3 higher 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 65.5, which was 37.3 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 65.5, which was 37.3 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 65.5, which was 37.3 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 65.5, which was 37.3 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 65.5, which was 37.3 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 65.5, which was 37.3 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 65.5, which was 37.3 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 65.5, which was 37.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov SYNGENE was trading at 643.10. The strike last trading price was 65.5, which was 37.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov SYNGENE was trading at 652.15. The strike last trading price was 65.5, which was 37.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov SYNGENE was trading at 654.40. The strike last trading price was 65.5, which was 37.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov SYNGENE was trading at 662.10. The strike last trading price was 65.5, which was 37.3 higher than the previous day. The implied volatity was 25.05, the open interest changed by 0 which decreased total open position to 2

On 12 Nov SYNGENE was trading at 663.85. The strike last trading price was 28.2, which was -4.8 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 28.2, which was -4.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov SYNGENE was trading at 630.20. The strike last trading price was 28.2, which was -4.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Nov SYNGENE was trading at 616.30. The strike last trading price was 28.2, which was -4.8 lower than the previous day. The implied volatity was 21.77, the open interest changed by 0 which decreased total open position to 1

On 6 Nov SYNGENE was trading at 620.60. The strike last trading price was 33, which was -30.15 lower than the previous day. The implied volatity was 25.30, the open interest changed by -3 which decreased total open position to 0

On 4 Nov SYNGENE was trading at 646.55. The strike last trading price was 63.15, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 31 Oct SYNGENE was trading at 650.10. The strike last trading price was 68.15, 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 29 Oct SYNGENE was trading at 659.25. The strike last trading price was 68.15, 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 610 PE
Delta: -0.08 Vega: 0.18 Theta: -0.14 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	646.50	1 ₹ 1,000	-0.1 -100.00	22.61	91 91,000	-11 -11,000	102 1,02,000
16 Dec	646.35	1.25 ₹ 1,250	0.5 500.00	22.95	36 36,000	4 4,000	114 1,14,000
15 Dec	660.35	0.8 ₹ 800	-0.5 -500.00	25.82	54 54,000	4 4,000	110 1,10,000
12 Dec	647.00	1.3 ₹ 1,300	-0.85 -850.00	21.68	77 77,000	-11 -11,000	106 1,06,000
11 Dec	640.85	2.15 ₹ 2,150	-2.3 -2300.00	21.38	91 91,000	9 9,000	120 1,20,000
10 Dec	629.35	4.4 ₹ 4,400	-0.65 -650.00	20.49	32 32,000	6 6,000	110 1,10,000
9 Dec	627.15	4.85 ₹ 4,850	0.1 100.00	20.96	38 38,000	19 19,000	104 1,04,000
8 Dec	632.15	5.3 ₹ 5,300	2.2 2200.00	24.18	62 62,000	-2 -2,000	85 85,000
5 Dec	639.80	3.25 ₹ 3,250	0 0.00	20.44	134 1,34,000	5 5,000	87 87,000
4 Dec	642.35	3.25 ₹ 3,250	-1.1 -1100.00	21.45	52 52,000	-9 -9,000	81 81,000
3 Dec	636.20	4.1 ₹ 4,100	-0.55 -550.00	21.59	63 63,000	15 15,000	91 91,000
2 Dec	637.30	4.7 ₹ 4,700	1.15 1150.00	22.24	37 37,000	8 8,000	76 76,000
1 Dec	645.45	3.5 ₹ 3,500	0.05 50.00	23.04	68 68,000	8 8,000	67 67,000
28 Nov	648.30	3.6 ₹ 3,600	-1.1 -1100.00	22.85	61 61,000	-1 -1,000	58 58,000
27 Nov	640.00	4.55 ₹ 4,550	0.65 650.00	22.61	31 31,000	2 2,000	60 60,000
26 Nov	646.85	3.85 ₹ 3,850	-1.45 -1450.00	23.31	38 38,000	9 9,000	58 58,000
25 Nov	642.05	5.5 ₹ 5,500	0.25 250.00	22.99	39 39,000	17 17,000	50 50,000
24 Nov	639.70	5.25 ₹ 5,250	-3.45 -3450.00	22.48	44 44,000	3 3,000	32 32,000
21 Nov	629.25	8 ₹ 8,000	-1.95 -1950.00	24.26	26 26,000	-2 -2,000	28 28,000
20 Nov	634.60	9.95 ₹ 9,950	4.15 4150.00	-	0 0	0 0	0 0
19 Nov	634.85	9.95 ₹ 9,950	4.15 4150.00	27.01	1 1,000	0 0	30 30,000
18 Nov	643.10	5.8 ₹ 5,800	-0.5 -500.00	-	0 0	0 0	0 0
17 Nov	652.15	5.8 ₹ 5,800	-0.5 -500.00	-	0 0	4 4,000	0 0
14 Nov	654.40	5.8 ₹ 5,800	-0.5 -500.00	25.98	4 4,000	2 2,000	28 28,000
13 Nov	662.10	6.3 ₹ 6,300	-3.7 -3700.00	-	0 0	3 3,000	0 0
12 Nov	663.85	6.3 ₹ 6,300	-3.7 -3700.00	29.56	5 5,000	4 4,000	27 27,000
11 Nov	644.90	10 ₹ 10,000	-3.5 -3500.00	28.98	18 18,000	9 9,000	18 18,000
10 Nov	630.20	13.5 ₹ 13,500	-4.5 -4500.00	27.87	1 1,000	0 0	9 9,000
7 Nov	616.30	18 ₹ 18,000	3 3000.00	26.58	7 7,000	0 0	8 8,000
6 Nov	620.60	15 ₹ 15,000	4 4000.00	24.82	19 19,000	-4 -4,000	7 7,000
4 Nov	646.55	11 ₹ 11,000	0.5 500.00	29.17	4 4,000	3 3,000	10 10,000
31 Oct	650.10	10.5 ₹ 10,500	-3.75 -3750.00	-	9 9,000	8 8,000	8 8,000
29 Oct	659.25	14.25 ₹ 14,250	0 0.00	6.18	0 0	0 0	0 0

For Syngene International Ltd - strike price 610 expiring on 30DEC2025

Delta for 610 PE is -0.08

Historical price for 610 PE is as follows

On 17 Dec SYNGENE was trading at 646.50. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 22.61, the open interest changed by -11 which decreased total open position to 102

On 16 Dec SYNGENE was trading at 646.35. The strike last trading price was 1.25, which was 0.5 higher than the previous day. The implied volatity was 22.95, the open interest changed by 4 which increased total open position to 114

On 15 Dec SYNGENE was trading at 660.35. The strike last trading price was 0.8, which was -0.5 lower than the previous day. The implied volatity was 25.82, the open interest changed by 4 which increased total open position to 110

On 12 Dec SYNGENE was trading at 647.00. The strike last trading price was 1.3, which was -0.85 lower than the previous day. The implied volatity was 21.68, the open interest changed by -11 which decreased total open position to 106

On 11 Dec SYNGENE was trading at 640.85. The strike last trading price was 2.15, which was -2.3 lower than the previous day. The implied volatity was 21.38, the open interest changed by 9 which increased total open position to 120

On 10 Dec SYNGENE was trading at 629.35. The strike last trading price was 4.4, which was -0.65 lower than the previous day. The implied volatity was 20.49, the open interest changed by 6 which increased total open position to 110

On 9 Dec SYNGENE was trading at 627.15. The strike last trading price was 4.85, which was 0.1 higher than the previous day. The implied volatity was 20.96, the open interest changed by 19 which increased total open position to 104

On 8 Dec SYNGENE was trading at 632.15. The strike last trading price was 5.3, which was 2.2 higher than the previous day. The implied volatity was 24.18, the open interest changed by -2 which decreased total open position to 85

On 5 Dec SYNGENE was trading at 639.80. The strike last trading price was 3.25, which was 0 lower than the previous day. The implied volatity was 20.44, the open interest changed by 5 which increased total open position to 87

On 4 Dec SYNGENE was trading at 642.35. The strike last trading price was 3.25, which was -1.1 lower than the previous day. The implied volatity was 21.45, the open interest changed by -9 which decreased total open position to 81

On 3 Dec SYNGENE was trading at 636.20. The strike last trading price was 4.1, which was -0.55 lower than the previous day. The implied volatity was 21.59, the open interest changed by 15 which increased total open position to 91

On 2 Dec SYNGENE was trading at 637.30. The strike last trading price was 4.7, which was 1.15 higher than the previous day. The implied volatity was 22.24, the open interest changed by 8 which increased total open position to 76

On 1 Dec SYNGENE was trading at 645.45. The strike last trading price was 3.5, which was 0.05 higher than the previous day. The implied volatity was 23.04, the open interest changed by 8 which increased total open position to 67

On 28 Nov SYNGENE was trading at 648.30. The strike last trading price was 3.6, which was -1.1 lower than the previous day. The implied volatity was 22.85, the open interest changed by -1 which decreased total open position to 58

On 27 Nov SYNGENE was trading at 640.00. The strike last trading price was 4.55, which was 0.65 higher than the previous day. The implied volatity was 22.61, the open interest changed by 2 which increased total open position to 60

On 26 Nov SYNGENE was trading at 646.85. The strike last trading price was 3.85, which was -1.45 lower than the previous day. The implied volatity was 23.31, the open interest changed by 9 which increased total open position to 58

On 25 Nov SYNGENE was trading at 642.05. The strike last trading price was 5.5, which was 0.25 higher than the previous day. The implied volatity was 22.99, the open interest changed by 17 which increased total open position to 50

On 24 Nov SYNGENE was trading at 639.70. The strike last trading price was 5.25, which was -3.45 lower than the previous day. The implied volatity was 22.48, the open interest changed by 3 which increased total open position to 32

On 21 Nov SYNGENE was trading at 629.25. The strike last trading price was 8, which was -1.95 lower than the previous day. The implied volatity was 24.26, the open interest changed by -2 which decreased total open position to 28

On 20 Nov SYNGENE was trading at 634.60. The strike last trading price was 9.95, which was 4.15 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 9.95, which was 4.15 higher than the previous day. The implied volatity was 27.01, the open interest changed by 0 which decreased total open position to 30

On 18 Nov SYNGENE was trading at 643.10. The strike last trading price was 5.8, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov SYNGENE was trading at 652.15. The strike last trading price was 5.8, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 14 Nov SYNGENE was trading at 654.40. The strike last trading price was 5.8, which was -0.5 lower than the previous day. The implied volatity was 25.98, the open interest changed by 2 which increased total open position to 28

On 13 Nov SYNGENE was trading at 662.10. The strike last trading price was 6.3, which was -3.7 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 12 Nov SYNGENE was trading at 663.85. The strike last trading price was 6.3, which was -3.7 lower than the previous day. The implied volatity was 29.56, the open interest changed by 4 which increased total open position to 27

On 11 Nov SYNGENE was trading at 644.90. The strike last trading price was 10, which was -3.5 lower than the previous day. The implied volatity was 28.98, the open interest changed by 9 which increased total open position to 18

On 10 Nov SYNGENE was trading at 630.20. The strike last trading price was 13.5, which was -4.5 lower than the previous day. The implied volatity was 27.87, the open interest changed by 0 which decreased total open position to 9

On 7 Nov SYNGENE was trading at 616.30. The strike last trading price was 18, which was 3 higher than the previous day. The implied volatity was 26.58, the open interest changed by 0 which decreased total open position to 8

On 6 Nov SYNGENE was trading at 620.60. The strike last trading price was 15, which was 4 higher than the previous day. The implied volatity was 24.82, the open interest changed by -4 which decreased total open position to 7

On 4 Nov SYNGENE was trading at 646.55. The strike last trading price was 11, which was 0.5 higher than the previous day. The implied volatity was 29.17, the open interest changed by 3 which increased total open position to 10

On 31 Oct SYNGENE was trading at 650.10. The strike last trading price was 10.5, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 8

On 29 Oct SYNGENE was trading at 659.25. The strike last trading price was 14.25, which was 0 lower than the previous day. The implied volatity was 6.18, 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