SYNGENE

Syngene International Ltd

630.35 -1.80 (-0.28%)

L: 624.6 H: 633.1

Back to Option Chain

Historical option data for SYNGENE
09 Dec 2025 10:21 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 630 CE
Delta: 0.57 Vega: 0.60 Theta: -0.37 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

9 Dec	630.00	13.95 ₹ 13,950	-0.45 -450.00	19.31	54 54,000	6 6,000	103 1,03,000
8 Dec	632.15	13.05 ₹ 13,050	-6.5 -6500.00	16.20	216 2,16,000	36 36,000	104 1,04,000
5 Dec	639.80	19.25 ₹ 19,250	-2.95 -2950.00	20.26	50 50,000	0 0	70 70,000
4 Dec	642.35	22.2 ₹ 22,200	2.7 2700.00	20.88	46 46,000	3 3,000	70 70,000
3 Dec	636.20	19.7 ₹ 19,700	-1.3 -1300.00	20.06	52 52,000	5 5,000	69 69,000
2 Dec	637.30	21 ₹ 21,000	-6.45 -6450.00	22.05	12 12,000	3 3,000	63 63,000
1 Dec	645.45	28.25 ₹ 28,250	-1.95 -1950.00	22.90	49 49,000	7 7,000	60 60,000
28 Nov	648.30	29.5 ₹ 29,500	-0.5 -500.00	21.56	16 16,000	-3 -3,000	53 53,000
27 Nov	640.00	30 ₹ 30,000	2.2 2200.00	-	0 0	14 14,000	0 0
26 Nov	646.85	30 ₹ 30,000	2.2 2200.00	19.63	38 38,000	14 14,000	56 56,000
25 Nov	642.05	27.8 ₹ 27,800	-2.1 -2100.00	25.10	19 19,000	-1 -1,000	42 42,000
24 Nov	639.70	29.9 ₹ 29,900	9.9 9900.00	26.97	41 41,000	-1 -1,000	42 42,000
21 Nov	629.25	20.4 ₹ 20,400	-2.85 -2850.00	17.64	50 50,000	27 27,000	38 38,000
20 Nov	634.60	23.35 ₹ 23,350	-2.45 -2450.00	21.02	37 37,000	7 7,000	10 10,000
19 Nov	634.85	25.8 ₹ 25,800	5.1 5100.00	22.82	3 3,000	2 2,000	3 3,000
18 Nov	643.10	20.7 ₹ 20,700	-34.2 -34200.00	-	0 0	0 0	0 0
17 Nov	652.15	20.7 ₹ 20,700	-34.2 -34200.00	-	0 0	0 0	0 0
14 Nov	654.40	20.7 ₹ 20,700	-34.2 -34200.00	-	0 0	0 0	0 0
13 Nov	662.10	20.7 ₹ 20,700	-34.2 -34200.00	-	0 0	0 0	0 0
12 Nov	663.85	20.7 ₹ 20,700	-34.2 -34200.00	-	0 0	0 0	0 0
11 Nov	644.90	20.7 ₹ 20,700	-34.2 -34200.00	-	0 0	0 0	0 0
10 Nov	630.20	20.7 ₹ 20,700	-34.2 -34200.00	-	0 0	1 1,000	0 0
7 Nov	616.30	20.7 ₹ 20,700	-34.2 -34200.00	24.71	2 2,000	1 1,000	1 1,000
6 Nov	620.60	54.9 ₹ 54,900	0 0.00	0.51	0 0	0 0	0 0
4 Nov	646.55	54.9 ₹ 54,900	0 0.00	-	0 0	0 0	0 0
31 Oct	650.10	54.9 ₹ 54,900	0 0.00	-	0 0	0 0	0 0
29 Oct	659.25	54.9 ₹ 54,900	0 0.00	-	0 0	0 0	0 0

For Syngene International Ltd - strike price 630 expiring on 30DEC2025

Delta for 630 CE is 0.57

Historical price for 630 CE is as follows

On 9 Dec SYNGENE was trading at 630.00. The strike last trading price was 13.95, which was -0.45 lower than the previous day. The implied volatity was 19.31, the open interest changed by 6 which increased total open position to 103

On 8 Dec SYNGENE was trading at 632.15. The strike last trading price was 13.05, which was -6.5 lower than the previous day. The implied volatity was 16.20, the open interest changed by 36 which increased total open position to 104

On 5 Dec SYNGENE was trading at 639.80. The strike last trading price was 19.25, which was -2.95 lower than the previous day. The implied volatity was 20.26, the open interest changed by 0 which decreased total open position to 70

On 4 Dec SYNGENE was trading at 642.35. The strike last trading price was 22.2, which was 2.7 higher than the previous day. The implied volatity was 20.88, the open interest changed by 3 which increased total open position to 70

On 3 Dec SYNGENE was trading at 636.20. The strike last trading price was 19.7, which was -1.3 lower than the previous day. The implied volatity was 20.06, the open interest changed by 5 which increased total open position to 69

On 2 Dec SYNGENE was trading at 637.30. The strike last trading price was 21, which was -6.45 lower than the previous day. The implied volatity was 22.05, the open interest changed by 3 which increased total open position to 63

On 1 Dec SYNGENE was trading at 645.45. The strike last trading price was 28.25, which was -1.95 lower than the previous day. The implied volatity was 22.90, the open interest changed by 7 which increased total open position to 60

On 28 Nov SYNGENE was trading at 648.30. The strike last trading price was 29.5, which was -0.5 lower than the previous day. The implied volatity was 21.56, the open interest changed by -3 which decreased total open position to 53

On 27 Nov SYNGENE was trading at 640.00. The strike last trading price was 30, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 0

On 26 Nov SYNGENE was trading at 646.85. The strike last trading price was 30, which was 2.2 higher than the previous day. The implied volatity was 19.63, the open interest changed by 14 which increased total open position to 56

On 25 Nov SYNGENE was trading at 642.05. The strike last trading price was 27.8, which was -2.1 lower than the previous day. The implied volatity was 25.10, the open interest changed by -1 which decreased total open position to 42

On 24 Nov SYNGENE was trading at 639.70. The strike last trading price was 29.9, which was 9.9 higher than the previous day. The implied volatity was 26.97, the open interest changed by -1 which decreased total open position to 42

On 21 Nov SYNGENE was trading at 629.25. The strike last trading price was 20.4, which was -2.85 lower than the previous day. The implied volatity was 17.64, the open interest changed by 27 which increased total open position to 38

On 20 Nov SYNGENE was trading at 634.60. The strike last trading price was 23.35, which was -2.45 lower than the previous day. The implied volatity was 21.02, the open interest changed by 7 which increased total open position to 10

On 19 Nov SYNGENE was trading at 634.85. The strike last trading price was 25.8, which was 5.1 higher than the previous day. The implied volatity was 22.82, the open interest changed by 2 which increased total open position to 3

On 18 Nov SYNGENE was trading at 643.10. The strike last trading price was 20.7, which was -34.2 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 20.7, which was -34.2 lower 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 20.7, which was -34.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov SYNGENE was trading at 662.10. The strike last trading price was 20.7, which was -34.2 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 20.7, which was -34.2 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 20.7, which was -34.2 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 20.7, which was -34.2 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 20.7, which was -34.2 lower than the previous day. The implied volatity was 24.71, the open interest changed by 1 which increased total open position to 1

On 6 Nov SYNGENE was trading at 620.60. The strike last trading price was 54.9, which was 0 lower than the previous day. The implied volatity was 0.51, the open interest changed by 0 which decreased total open position to 0

On 4 Nov SYNGENE was trading at 646.55. The strike last trading price was 54.9, 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 31 Oct SYNGENE was trading at 650.10. The strike last trading price was 54.9, 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 54.9, 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 630 PE
Delta: -0.44 Vega: 0.60 Theta: -0.25 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	630.00	11.9 ₹ 11,900	0.85 850.00	23.07	26 26,000	-3 -3,000	158 1,58,000
8 Dec	632.15	12.1 ₹ 12,100	4 4000.00	23.94	210 2,10,000	-3 -3,000	165 1,65,000
5 Dec	639.80	8.2 ₹ 8,200	0.35 350.00	19.39	150 1,50,000	-8 -8,000	169 1,69,000
4 Dec	642.35	8 ₹ 8,000	-2.15 -2150.00	20.67	126 1,26,000	9 9,000	182 1,82,000
3 Dec	636.20	10 ₹ 10,000	-0.5 -500.00	21.50	192 1,92,000	21 21,000	176 1,76,000
2 Dec	637.30	10.6 ₹ 10,600	2.8 2800.00	21.78	136 1,36,000	42 42,000	154 1,54,000
1 Dec	645.45	7.8 ₹ 7,800	0.45 450.00	22.17	59 59,000	5 5,000	113 1,13,000
28 Nov	648.30	7.4 ₹ 7,400	-2.7 -2700.00	21.40	186 1,86,000	13 13,000	118 1,18,000
27 Nov	640.00	9.8 ₹ 9,800	1.8 1800.00	22.19	21 21,000	6 6,000	105 1,05,000
26 Nov	646.85	8.2 ₹ 8,200	-2.3 -2300.00	22.75	51 51,000	15 15,000	99 99,000
25 Nov	642.05	10.4 ₹ 10,400	-1.6 -1600.00	21.46	38 38,000	3 3,000	85 85,000
24 Nov	639.70	12.05 ₹ 12,050	-3.3 -3300.00	23.70	51 51,000	-5 -5,000	80 80,000
21 Nov	629.25	15.25 ₹ 15,250	0.95 950.00	24.56	46 46,000	10 10,000	84 84,000
20 Nov	634.60	14.2 ₹ 14,200	-0.8 -800.00	23.02	35 35,000	23 23,000	74 74,000
19 Nov	634.85	15 ₹ 15,000	2.5 2500.00	24.33	33 33,000	20 20,000	50 50,000
18 Nov	643.10	12.5 ₹ 12,500	4.3 4300.00	25.19	1 1,000	0 0	29 29,000
17 Nov	652.15	8.2 ₹ 8,200	0 0.00	-	0 0	1 1,000	0 0
14 Nov	654.40	8.2 ₹ 8,200	0 0.00	22.64	1 1,000	0 0	28 28,000
13 Nov	662.10	8.2 ₹ 8,200	-0.2 -200.00	25.49	19 19,000	11 11,000	28 28,000
12 Nov	663.85	8.15 ₹ 8,150	-6.65 -6650.00	25.86	17 17,000	2 2,000	19 19,000
11 Nov	644.90	14.5 ₹ 14,500	-6.3 -6300.00	26.80	30 30,000	10 10,000	20 20,000
10 Nov	630.20	20.8 ₹ 20,800	-7.2 -7200.00	26.91	9 9,000	2 2,000	3 3,000
7 Nov	616.30	28 ₹ 28,000	7.2 7200.00	26.93	1 1,000	0 0	0 0
6 Nov	620.60	20.8 ₹ 20,800	0 0.00	-	0 0	0 0	0 0
4 Nov	646.55	20.8 ₹ 20,800	0 0.00	3.05	0 0	0 0	0 0
31 Oct	650.10	20.8 ₹ 20,800	0 0.00	-	0 0	0 0	0 0
29 Oct	659.25	20.8 ₹ 20,800	0 0.00	4.16	0 0	0 0	0 0

For Syngene International Ltd - strike price 630 expiring on 30DEC2025

Delta for 630 PE is -0.44

Historical price for 630 PE is as follows

On 9 Dec SYNGENE was trading at 630.00. The strike last trading price was 11.9, which was 0.85 higher than the previous day. The implied volatity was 23.07, the open interest changed by -3 which decreased total open position to 158

On 8 Dec SYNGENE was trading at 632.15. The strike last trading price was 12.1, which was 4 higher than the previous day. The implied volatity was 23.94, the open interest changed by -3 which decreased total open position to 165

On 5 Dec SYNGENE was trading at 639.80. The strike last trading price was 8.2, which was 0.35 higher than the previous day. The implied volatity was 19.39, the open interest changed by -8 which decreased total open position to 169

On 4 Dec SYNGENE was trading at 642.35. The strike last trading price was 8, which was -2.15 lower than the previous day. The implied volatity was 20.67, the open interest changed by 9 which increased total open position to 182

On 3 Dec SYNGENE was trading at 636.20. The strike last trading price was 10, which was -0.5 lower than the previous day. The implied volatity was 21.50, the open interest changed by 21 which increased total open position to 176

On 2 Dec SYNGENE was trading at 637.30. The strike last trading price was 10.6, which was 2.8 higher than the previous day. The implied volatity was 21.78, the open interest changed by 42 which increased total open position to 154

On 1 Dec SYNGENE was trading at 645.45. The strike last trading price was 7.8, which was 0.45 higher than the previous day. The implied volatity was 22.17, the open interest changed by 5 which increased total open position to 113

On 28 Nov SYNGENE was trading at 648.30. The strike last trading price was 7.4, which was -2.7 lower than the previous day. The implied volatity was 21.40, the open interest changed by 13 which increased total open position to 118

On 27 Nov SYNGENE was trading at 640.00. The strike last trading price was 9.8, which was 1.8 higher than the previous day. The implied volatity was 22.19, the open interest changed by 6 which increased total open position to 105

On 26 Nov SYNGENE was trading at 646.85. The strike last trading price was 8.2, which was -2.3 lower than the previous day. The implied volatity was 22.75, the open interest changed by 15 which increased total open position to 99

On 25 Nov SYNGENE was trading at 642.05. The strike last trading price was 10.4, which was -1.6 lower than the previous day. The implied volatity was 21.46, the open interest changed by 3 which increased total open position to 85

On 24 Nov SYNGENE was trading at 639.70. The strike last trading price was 12.05, which was -3.3 lower than the previous day. The implied volatity was 23.70, the open interest changed by -5 which decreased total open position to 80

On 21 Nov SYNGENE was trading at 629.25. The strike last trading price was 15.25, which was 0.95 higher than the previous day. The implied volatity was 24.56, the open interest changed by 10 which increased total open position to 84

On 20 Nov SYNGENE was trading at 634.60. The strike last trading price was 14.2, which was -0.8 lower than the previous day. The implied volatity was 23.02, the open interest changed by 23 which increased total open position to 74

On 19 Nov SYNGENE was trading at 634.85. The strike last trading price was 15, which was 2.5 higher than the previous day. The implied volatity was 24.33, the open interest changed by 20 which increased total open position to 50

On 18 Nov SYNGENE was trading at 643.10. The strike last trading price was 12.5, which was 4.3 higher than the previous day. The implied volatity was 25.19, the open interest changed by 0 which decreased total open position to 29

On 17 Nov SYNGENE was trading at 652.15. The strike last trading price was 8.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov SYNGENE was trading at 654.40. The strike last trading price was 8.2, which was 0 lower than the previous day. The implied volatity was 22.64, the open interest changed by 0 which decreased total open position to 28

On 13 Nov SYNGENE was trading at 662.10. The strike last trading price was 8.2, which was -0.2 lower than the previous day. The implied volatity was 25.49, the open interest changed by 11 which increased total open position to 28

On 12 Nov SYNGENE was trading at 663.85. The strike last trading price was 8.15, which was -6.65 lower than the previous day. The implied volatity was 25.86, the open interest changed by 2 which increased total open position to 19

On 11 Nov SYNGENE was trading at 644.90. The strike last trading price was 14.5, which was -6.3 lower than the previous day. The implied volatity was 26.80, the open interest changed by 10 which increased total open position to 20

On 10 Nov SYNGENE was trading at 630.20. The strike last trading price was 20.8, which was -7.2 lower than the previous day. The implied volatity was 26.91, the open interest changed by 2 which increased total open position to 3

On 7 Nov SYNGENE was trading at 616.30. The strike last trading price was 28, which was 7.2 higher than the previous day. The implied volatity was 26.93, the open interest changed by 0 which decreased total open position to 0

On 6 Nov SYNGENE was trading at 620.60. The strike last trading price was 20.8, 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 4 Nov SYNGENE was trading at 646.55. The strike last trading price was 20.8, which was 0 lower than the previous day. The implied volatity was 3.05, the open interest changed by 0 which decreased total open position to 0

On 31 Oct SYNGENE was trading at 650.10. The strike last trading price was 20.8, 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 20.8, which was 0 lower than the previous day. The implied volatity was 4.16, 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