SYNGENE
Syngene International Ltd
Historical option data for SYNGENE
20 Feb 2026 04:12 PM IST
| SYNGENE 24-FEB-2026 650 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 442.70 | 0.05 | 0 | - | 17 | -10 | 77 | |||||||||
| 19 Feb | 438.20 | 0.05 | 0 | - | 1 | 0 | 88 | |||||||||
| 18 Feb | 433.15 | 0.05 | -0.05 | - | 7 | -6 | 89 | |||||||||
| 17 Feb | 432.90 | 0.1 | 0.05 | - | 13 | -1 | 107 | |||||||||
| 16 Feb | 435.05 | 0.05 | -0.05 | - | 20 | -8 | 108 | |||||||||
| 13 Feb | 434.35 | 0.1 | -0.05 | - | 62 | -49 | 127 | |||||||||
| 12 Feb | 446.35 | 0.15 | 0 | - | 49 | -4 | 176 | |||||||||
| 11 Feb | 455.10 | 0.15 | -0.05 | - | 17 | -8 | 185 | |||||||||
| 10 Feb | 452.80 | 0.2 | -0.05 | - | 19 | -4 | 193 | |||||||||
| 9 Feb | 455.50 | 0.25 | -0.05 | - | 0 | 0 | 197 | |||||||||
| 6 Feb | 447.65 | 0.25 | -0.05 | - | 20 | -14 | 197 | |||||||||
| 5 Feb | 459.50 | 0.3 | 0 | - | 3 | -1 | 213 | |||||||||
| 4 Feb | 472.60 | 0.3 | 0 | - | 1 | 0 | 214 | |||||||||
| 3 Feb | 478.00 | 0.3 | 0 | - | 21 | 9 | 213 | |||||||||
| 2 Feb | 467.75 | 0.3 | 0 | - | 39 | -16 | 205 | |||||||||
| 1 Feb | 465.35 | 0.3 | -0.05 | - | 15 | 5 | 221 | |||||||||
| 30 Jan | 473.45 | 0.35 | 0.05 | 52.37 | 47 | -24 | 214 | |||||||||
| 29 Jan | 472.70 | 0.25 | -0.15 | 50.37 | 38 | -5 | 239 | |||||||||
| 28 Jan | 480.30 | 0.4 | -0.2 | 49.84 | 73 | 1 | 243 | |||||||||
| 27 Jan | 489.70 | 0.55 | -1.1 | 48.95 | 142 | 14 | 242 | |||||||||
| 23 Jan | 543.80 | 1.6 | -5.1 | 37.73 | 668 | 106 | 229 | |||||||||
| 22 Jan | 592.60 | 6.4 | -0.15 | 33.63 | 144 | 11 | 124 | |||||||||
| 21 Jan | 600.85 | 6.55 | -1.6 | 28.15 | 26 | 13 | 114 | |||||||||
| 20 Jan | 606.00 | 8.3 | -5.3 | 29.74 | 76 | 62 | 101 | |||||||||
| 19 Jan | 625.50 | 13.6 | -4.45 | 26.22 | 40 | 24 | 39 | |||||||||
| 16 Jan | 627.10 | 15.7 | -2.1 | 28.37 | 8 | 7 | 14 | |||||||||
| 14 Jan | 629.50 | 17.8 | -1.2 | 26.81 | 5 | 2 | 7 | |||||||||
| 13 Jan | 630.10 | 19 | 0 | 28.21 | 3 | 1 | 3 | |||||||||
| 12 Jan | 633.80 | 19 | -12.95 | 27.33 | 2 | 1 | 1 | |||||||||
| 9 Jan | 626.90 | 31.95 | 0 | 2.21 | 0 | 0 | 0 | |||||||||
| 8 Jan | 632.90 | 31.95 | 0 | 0.94 | 0 | 0 | 0 | |||||||||
| 7 Jan | 656.75 | 31.95 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Jan | 655.65 | 31.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 655.40 | 31.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 658.40 | 31.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 650.20 | 31.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 651.00 | 31.95 | 0 | - | 0 | 0 | 0 | |||||||||
For Syngene International Ltd - strike price 650 expiring on 24FEB2026
Delta for 650 CE is -
Historical price for 650 CE is as follows
On 20 Feb SYNGENE was trading at 442.70. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 77
On 19 Feb SYNGENE was trading at 438.20. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88
On 18 Feb SYNGENE was trading at 433.15. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 89
On 17 Feb SYNGENE was trading at 432.90. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 107
On 16 Feb SYNGENE was trading at 435.05. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 108
On 13 Feb SYNGENE was trading at 434.35. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -49 which decreased total open position to 127
On 12 Feb SYNGENE was trading at 446.35. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 176
On 11 Feb SYNGENE was trading at 455.10. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 185
On 10 Feb SYNGENE was trading at 452.80. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 193
On 9 Feb SYNGENE was trading at 455.50. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 197
On 6 Feb SYNGENE was trading at 447.65. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 197
On 5 Feb SYNGENE was trading at 459.50. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 213
On 4 Feb SYNGENE was trading at 472.60. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 214
On 3 Feb SYNGENE was trading at 478.00. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 213
On 2 Feb SYNGENE was trading at 467.75. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 205
On 1 Feb SYNGENE was trading at 465.35. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 221
On 30 Jan SYNGENE was trading at 473.45. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 52.37, the open interest changed by -24 which decreased total open position to 214
On 29 Jan SYNGENE was trading at 472.70. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 50.37, the open interest changed by -5 which decreased total open position to 239
On 28 Jan SYNGENE was trading at 480.30. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 49.84, the open interest changed by 1 which increased total open position to 243
On 27 Jan SYNGENE was trading at 489.70. The strike last trading price was 0.55, which was -1.1 lower than the previous day. The implied volatity was 48.95, the open interest changed by 14 which increased total open position to 242
On 23 Jan SYNGENE was trading at 543.80. The strike last trading price was 1.6, which was -5.1 lower than the previous day. The implied volatity was 37.73, the open interest changed by 106 which increased total open position to 229
On 22 Jan SYNGENE was trading at 592.60. The strike last trading price was 6.4, which was -0.15 lower than the previous day. The implied volatity was 33.63, the open interest changed by 11 which increased total open position to 124
On 21 Jan SYNGENE was trading at 600.85. The strike last trading price was 6.55, which was -1.6 lower than the previous day. The implied volatity was 28.15, the open interest changed by 13 which increased total open position to 114
On 20 Jan SYNGENE was trading at 606.00. The strike last trading price was 8.3, which was -5.3 lower than the previous day. The implied volatity was 29.74, the open interest changed by 62 which increased total open position to 101
On 19 Jan SYNGENE was trading at 625.50. The strike last trading price was 13.6, which was -4.45 lower than the previous day. The implied volatity was 26.22, the open interest changed by 24 which increased total open position to 39
On 16 Jan SYNGENE was trading at 627.10. The strike last trading price was 15.7, which was -2.1 lower than the previous day. The implied volatity was 28.37, the open interest changed by 7 which increased total open position to 14
On 14 Jan SYNGENE was trading at 629.50. The strike last trading price was 17.8, which was -1.2 lower than the previous day. The implied volatity was 26.81, the open interest changed by 2 which increased total open position to 7
On 13 Jan SYNGENE was trading at 630.10. The strike last trading price was 19, which was 0 lower than the previous day. The implied volatity was 28.21, the open interest changed by 1 which increased total open position to 3
On 12 Jan SYNGENE was trading at 633.80. The strike last trading price was 19, which was -12.95 lower than the previous day. The implied volatity was 27.33, the open interest changed by 1 which increased total open position to 1
On 9 Jan SYNGENE was trading at 626.90. The strike last trading price was 31.95, which was 0 lower than the previous day. The implied volatity was 2.21, the open interest changed by 0 which decreased total open position to 0
On 8 Jan SYNGENE was trading at 632.90. The strike last trading price was 31.95, which was 0 lower than the previous day. The implied volatity was 0.94, the open interest changed by 0 which decreased total open position to 0
On 7 Jan SYNGENE was trading at 656.75. The strike last trading price was 31.95, 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 6 Jan SYNGENE was trading at 655.65. The strike last trading price was 31.95, 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 5 Jan SYNGENE was trading at 655.40. The strike last trading price was 31.95, 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 Jan SYNGENE was trading at 658.40. The strike last trading price was 31.95, 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 Jan SYNGENE was trading at 650.20. The strike last trading price was 31.95, 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 31 Dec SYNGENE was trading at 651.00. The strike last trading price was 31.95, 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 24FEB2026 650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 442.70 | 214 | 2 | - | 4 | 0 | 53 |
| 19 Feb | 438.20 | 212 | -0.3 | - | 6 | -1 | 53 |
| 18 Feb | 433.15 | 212.3 | 22.65 | - | 0 | 0 | 0 |
| 17 Feb | 432.90 | 212.3 | 22.65 | - | 0 | 0 | 54 |
| 16 Feb | 435.05 | 212.3 | 22.65 | - | 8 | -1 | 54 |
| 13 Feb | 434.35 | 189.65 | 0.65 | - | 0 | 0 | 55 |
| 12 Feb | 446.35 | 189.65 | 0.65 | - | 0 | 0 | 55 |
| 11 Feb | 455.10 | 189.65 | 0.65 | - | 2 | 0 | 56 |
| 10 Feb | 452.80 | 189 | 29 | - | 0 | 0 | 56 |
| 9 Feb | 455.50 | 189 | 29 | - | 0 | 0 | 56 |
| 6 Feb | 447.65 | 189 | 29 | - | 0 | 0 | 56 |
| 5 Feb | 459.50 | 189 | 29 | - | 0 | 0 | 56 |
| 4 Feb | 472.60 | 189 | 29 | - | 0 | 0 | 56 |
| 3 Feb | 478.00 | 189 | 29 | - | 0 | 0 | 56 |
| 2 Feb | 467.75 | 189 | 29 | - | 5 | -4 | 56 |
| 1 Feb | 465.35 | 160 | 72.05 | - | 0 | 0 | 60 |
| 30 Jan | 473.45 | 160 | 72.05 | - | 0 | 0 | 60 |
| 29 Jan | 472.70 | 160 | 72.05 | - | 0 | 0 | 0 |
| 28 Jan | 480.30 | 160 | 72.05 | - | 0 | 0 | 60 |
| 27 Jan | 489.70 | 160 | 72.05 | 40.84 | 20 | 8 | 60 |
| 23 Jan | 543.80 | 87.95 | 28.7 | 21.35 | 17 | 2 | 51 |
| 22 Jan | 592.60 | 59.25 | 2.35 | 28.45 | 18 | -5 | 45 |
| 21 Jan | 600.85 | 56.9 | 9.4 | 41.41 | 11 | 0 | 48 |
| 20 Jan | 606.00 | 48.4 | 13.95 | 30.24 | 19 | 13 | 47 |
| 19 Jan | 625.50 | 34.45 | 1.45 | 31.77 | 6 | 5 | 33 |
| 16 Jan | 627.10 | 33 | 0.5 | 28 | 12 | 2 | 27 |
| 14 Jan | 629.50 | 32.5 | 10.1 | 31.35 | 11 | 2 | 26 |
| 13 Jan | 630.10 | 22.4 | 2.4 | - | 0 | 0 | 0 |
| 12 Jan | 633.80 | 22.4 | 2.4 | - | 0 | 0 | 24 |
| 9 Jan | 626.90 | 22.4 | 2.4 | - | 0 | 0 | 24 |
| 8 Jan | 632.90 | 22.4 | 2.4 | - | 0 | 0 | 24 |
| 7 Jan | 656.75 | 22.4 | 2.4 | 32.26 | 5 | -1 | 23 |
| 6 Jan | 655.65 | 20 | 2.65 | 28.97 | 4 | 2 | 23 |
| 5 Jan | 655.40 | 17.35 | -14.85 | - | 25 | 21 | 21 |
| 2 Jan | 658.40 | 32.2 | 0 | 1.92 | 0 | 0 | 0 |
| 1 Jan | 650.20 | 32.2 | 0 | 1.2 | 0 | 0 | 0 |
| 31 Dec | 651.00 | 32.2 | 0 | 1.12 | 0 | 0 | 0 |
For Syngene International Ltd - strike price 650 expiring on 24FEB2026
Delta for 650 PE is -
Historical price for 650 PE is as follows
On 20 Feb SYNGENE was trading at 442.70. The strike last trading price was 214, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53
On 19 Feb SYNGENE was trading at 438.20. The strike last trading price was 212, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 53
On 18 Feb SYNGENE was trading at 433.15. The strike last trading price was 212.3, which was 22.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb SYNGENE was trading at 432.90. The strike last trading price was 212.3, which was 22.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54
On 16 Feb SYNGENE was trading at 435.05. The strike last trading price was 212.3, which was 22.65 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 54
On 13 Feb SYNGENE was trading at 434.35. The strike last trading price was 189.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55
On 12 Feb SYNGENE was trading at 446.35. The strike last trading price was 189.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55
On 11 Feb SYNGENE was trading at 455.10. The strike last trading price was 189.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 10 Feb SYNGENE was trading at 452.80. The strike last trading price was 189, which was 29 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 9 Feb SYNGENE was trading at 455.50. The strike last trading price was 189, which was 29 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 6 Feb SYNGENE was trading at 447.65. The strike last trading price was 189, which was 29 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 5 Feb SYNGENE was trading at 459.50. The strike last trading price was 189, which was 29 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 4 Feb SYNGENE was trading at 472.60. The strike last trading price was 189, which was 29 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 3 Feb SYNGENE was trading at 478.00. The strike last trading price was 189, which was 29 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 2 Feb SYNGENE was trading at 467.75. The strike last trading price was 189, which was 29 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 56
On 1 Feb SYNGENE was trading at 465.35. The strike last trading price was 160, which was 72.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 30 Jan SYNGENE was trading at 473.45. The strike last trading price was 160, which was 72.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 29 Jan SYNGENE was trading at 472.70. The strike last trading price was 160, which was 72.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan SYNGENE was trading at 480.30. The strike last trading price was 160, which was 72.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 27 Jan SYNGENE was trading at 489.70. The strike last trading price was 160, which was 72.05 higher than the previous day. The implied volatity was 40.84, the open interest changed by 8 which increased total open position to 60
On 23 Jan SYNGENE was trading at 543.80. The strike last trading price was 87.95, which was 28.7 higher than the previous day. The implied volatity was 21.35, the open interest changed by 2 which increased total open position to 51
On 22 Jan SYNGENE was trading at 592.60. The strike last trading price was 59.25, which was 2.35 higher than the previous day. The implied volatity was 28.45, the open interest changed by -5 which decreased total open position to 45
On 21 Jan SYNGENE was trading at 600.85. The strike last trading price was 56.9, which was 9.4 higher than the previous day. The implied volatity was 41.41, the open interest changed by 0 which decreased total open position to 48
On 20 Jan SYNGENE was trading at 606.00. The strike last trading price was 48.4, which was 13.95 higher than the previous day. The implied volatity was 30.24, the open interest changed by 13 which increased total open position to 47
On 19 Jan SYNGENE was trading at 625.50. The strike last trading price was 34.45, which was 1.45 higher than the previous day. The implied volatity was 31.77, the open interest changed by 5 which increased total open position to 33
On 16 Jan SYNGENE was trading at 627.10. The strike last trading price was 33, which was 0.5 higher than the previous day. The implied volatity was 28, the open interest changed by 2 which increased total open position to 27
On 14 Jan SYNGENE was trading at 629.50. The strike last trading price was 32.5, which was 10.1 higher than the previous day. The implied volatity was 31.35, the open interest changed by 2 which increased total open position to 26
On 13 Jan SYNGENE was trading at 630.10. The strike last trading price was 22.4, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan SYNGENE was trading at 633.80. The strike last trading price was 22.4, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 9 Jan SYNGENE was trading at 626.90. The strike last trading price was 22.4, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 8 Jan SYNGENE was trading at 632.90. The strike last trading price was 22.4, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 7 Jan SYNGENE was trading at 656.75. The strike last trading price was 22.4, which was 2.4 higher than the previous day. The implied volatity was 32.26, the open interest changed by -1 which decreased total open position to 23
On 6 Jan SYNGENE was trading at 655.65. The strike last trading price was 20, which was 2.65 higher than the previous day. The implied volatity was 28.97, the open interest changed by 2 which increased total open position to 23
On 5 Jan SYNGENE was trading at 655.40. The strike last trading price was 17.35, which was -14.85 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 21
On 2 Jan SYNGENE was trading at 658.40. The strike last trading price was 32.2, which was 0 lower than the previous day. The implied volatity was 1.92, the open interest changed by 0 which decreased total open position to 0
On 1 Jan SYNGENE was trading at 650.20. The strike last trading price was 32.2, which was 0 lower than the previous day. The implied volatity was 1.2, the open interest changed by 0 which decreased total open position to 0
On 31 Dec SYNGENE was trading at 651.00. The strike last trading price was 32.2, which was 0 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0
