SYNGENE

Syngene International Ltd

626.9 -6.00 (-0.95%)

L: 619.3 H: 636

Back to Option Chain

Historical option data for SYNGENE
09 Jan 2026 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 27-JAN-2026 650 CE
Delta: 0.34 Vega: 0.51 Theta: -0.53 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	626.90	10.3 ₹ 10,300	-2.7 -2700.00	33.75	619 6,19,000	55 55,000	368 3,68,000
8 Jan	632.90	13.65 ₹ 13,650	-10.7 -10700.00	32.59	555 5,55,000	110 1,10,000	314 3,14,000
7 Jan	656.75	24 ₹ 24,000	2.2 2200.00	27.94	572 5,72,000	33 33,000	205 2,05,000
6 Jan	655.65	22.8 ₹ 22,800	1.65 1650.00	26.18	127 1,27,000	5 5,000	172 1,72,000
5 Jan	655.40	21.45 ₹ 21,450	-1.65 -1650.00	26.33	92 92,000	-6 -6,000	168 1,68,000
2 Jan	658.40	23 ₹ 23,000	5.05 5050.00	25.44	205 2,05,000	25 25,000	174 1,74,000
1 Jan	650.20	18.45 ₹ 18,450	-0.85 -850.00	21.25	84 84,000	19 19,000	148 1,48,000
31 Dec	651.00	19.55 ₹ 19,550	2.35 2350.00	24.78	110 1,10,000	26 26,000	131 1,31,000
30 Dec	643.75	18.1 ₹ 18,100	-4.95 -4950.00	26.85	136 1,36,000	51 51,000	107 1,07,000
29 Dec	655.55	22 ₹ 22,000	-1.1 -1100.00	24.21	38 38,000	1 1,000	55 55,000
26 Dec	654.65	23.1 ₹ 23,100	0.1 100.00	22.47	34 34,000	24 24,000	53 53,000
24 Dec	652.95	23.15 ₹ 23,150	-2.25 -2250.00	21.59	13 13,000	8 8,000	28 28,000
23 Dec	658.55	25.4 ₹ 25,400	-0.2 -200.00	-	0 0	1 1,000	0 0
22 Dec	659.00	25.4 ₹ 25,400	-0.2 -200.00	21.18	3 3,000	0 0	19 19,000
19 Dec	654.15	25.6 ₹ 25,600	-3.1 -3100.00	23.98	5 5,000	-2 -2,000	19 19,000
18 Dec	657.10	29 ₹ 29,000	7.05 7050.00	22.48	6 6,000	0 0	21 21,000
17 Dec	646.50	21.95 ₹ 21,950	-12.05 -12050.00	24.17	14 14,000	7 7,000	21 21,000
16 Dec	646.35	34 ₹ 34,000	10 10000.00	37.91	1 1,000	0 0	14 14,000
15 Dec	660.35	24 ₹ 24,000	9.1 9100.00	-	0 0	0 0	0 0
12 Dec	647.00	24 ₹ 24,000	9.1 9100.00	22.42	1 1,000	0 0	13 13,000
11 Dec	640.85	14.9 ₹ 14,900	-0.3 -300.00	-	0 0	0 0	13 13,000
10 Dec	629.35	14.9 ₹ 14,900	-0.3 -300.00	23.46	2 2,000	0 0	12 12,000
9 Dec	627.15	15.2 ₹ 15,200	-2.8 -2800.00	23.56	6 6,000	3 3,000	9 9,000
8 Dec	632.15	18 ₹ 18,000	-5 -5000.00	23.78	2 2,000	0 0	5 5,000
5 Dec	639.80	23 ₹ 23,000	-1 -1000.00	25.93	1 1,000	0 0	5 5,000
4 Dec	642.35	24 ₹ 24,000	-1.4 -1400.00	24.88	4 4,000	3 3,000	4 4,000
3 Dec	636.20	25.4 ₹ 25,400	-6.05 -6050.00	-	0 0	0 0	0 0
2 Dec	637.30	25.4 ₹ 25,400	-6.05 -6050.00	27.80	1 1,000	0 0	1 1,000

1 Dec	645.45	31.45 ₹ 31,450	-3.15 -3150.00	-	0 0	1 1,000	0 0
28 Nov	648.30	31.45 ₹ 31,450	-3.15 -3150.00	26.43	1 1,000	0 0	0 0
26 Nov	646.85	34.6 ₹ 34,600	0 0.00	-	0 0	0 0	0 0

For Syngene International Ltd - strike price 650 expiring on 27JAN2026

Delta for 650 CE is 0.34

Historical price for 650 CE is as follows

On 9 Jan SYNGENE was trading at 626.90. The strike last trading price was 10.3, which was -2.7 lower than the previous day. The implied volatity was 33.75, the open interest changed by 55 which increased total open position to 368

On 8 Jan SYNGENE was trading at 632.90. The strike last trading price was 13.65, which was -10.7 lower than the previous day. The implied volatity was 32.59, the open interest changed by 110 which increased total open position to 314

On 7 Jan SYNGENE was trading at 656.75. The strike last trading price was 24, which was 2.2 higher than the previous day. The implied volatity was 27.94, the open interest changed by 33 which increased total open position to 205

On 6 Jan SYNGENE was trading at 655.65. The strike last trading price was 22.8, which was 1.65 higher than the previous day. The implied volatity was 26.18, the open interest changed by 5 which increased total open position to 172

On 5 Jan SYNGENE was trading at 655.40. The strike last trading price was 21.45, which was -1.65 lower than the previous day. The implied volatity was 26.33, the open interest changed by -6 which decreased total open position to 168

On 2 Jan SYNGENE was trading at 658.40. The strike last trading price was 23, which was 5.05 higher than the previous day. The implied volatity was 25.44, the open interest changed by 25 which increased total open position to 174

On 1 Jan SYNGENE was trading at 650.20. The strike last trading price was 18.45, which was -0.85 lower than the previous day. The implied volatity was 21.25, the open interest changed by 19 which increased total open position to 148

On 31 Dec SYNGENE was trading at 651.00. The strike last trading price was 19.55, which was 2.35 higher than the previous day. The implied volatity was 24.78, the open interest changed by 26 which increased total open position to 131

On 30 Dec SYNGENE was trading at 643.75. The strike last trading price was 18.1, which was -4.95 lower than the previous day. The implied volatity was 26.85, the open interest changed by 51 which increased total open position to 107

On 29 Dec SYNGENE was trading at 655.55. The strike last trading price was 22, which was -1.1 lower than the previous day. The implied volatity was 24.21, the open interest changed by 1 which increased total open position to 55

On 26 Dec SYNGENE was trading at 654.65. The strike last trading price was 23.1, which was 0.1 higher than the previous day. The implied volatity was 22.47, the open interest changed by 24 which increased total open position to 53

On 24 Dec SYNGENE was trading at 652.95. The strike last trading price was 23.15, which was -2.25 lower than the previous day. The implied volatity was 21.59, the open interest changed by 8 which increased total open position to 28

On 23 Dec SYNGENE was trading at 658.55. The strike last trading price was 25.4, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 22 Dec SYNGENE was trading at 659.00. The strike last trading price was 25.4, which was -0.2 lower than the previous day. The implied volatity was 21.18, the open interest changed by 0 which decreased total open position to 19

On 19 Dec SYNGENE was trading at 654.15. The strike last trading price was 25.6, which was -3.1 lower than the previous day. The implied volatity was 23.98, the open interest changed by -2 which decreased total open position to 19

On 18 Dec SYNGENE was trading at 657.10. The strike last trading price was 29, which was 7.05 higher than the previous day. The implied volatity was 22.48, the open interest changed by 0 which decreased total open position to 21

On 17 Dec SYNGENE was trading at 646.50. The strike last trading price was 21.95, which was -12.05 lower than the previous day. The implied volatity was 24.17, the open interest changed by 7 which increased total open position to 21

On 16 Dec SYNGENE was trading at 646.35. The strike last trading price was 34, which was 10 higher than the previous day. The implied volatity was 37.91, the open interest changed by 0 which decreased total open position to 14

On 15 Dec SYNGENE was trading at 660.35. The strike last trading price was 24, which was 9.1 higher 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 24, which was 9.1 higher than the previous day. The implied volatity was 22.42, the open interest changed by 0 which decreased total open position to 13

On 11 Dec SYNGENE was trading at 640.85. The strike last trading price was 14.9, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 10 Dec SYNGENE was trading at 629.35. The strike last trading price was 14.9, which was -0.3 lower than the previous day. The implied volatity was 23.46, the open interest changed by 0 which decreased total open position to 12

On 9 Dec SYNGENE was trading at 627.15. The strike last trading price was 15.2, which was -2.8 lower than the previous day. The implied volatity was 23.56, the open interest changed by 3 which increased total open position to 9

On 8 Dec SYNGENE was trading at 632.15. The strike last trading price was 18, which was -5 lower than the previous day. The implied volatity was 23.78, the open interest changed by 0 which decreased total open position to 5

On 5 Dec SYNGENE was trading at 639.80. The strike last trading price was 23, which was -1 lower than the previous day. The implied volatity was 25.93, the open interest changed by 0 which decreased total open position to 5

On 4 Dec SYNGENE was trading at 642.35. The strike last trading price was 24, which was -1.4 lower than the previous day. The implied volatity was 24.88, the open interest changed by 3 which increased total open position to 4

On 3 Dec SYNGENE was trading at 636.20. The strike last trading price was 25.4, which was -6.05 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 25.4, which was -6.05 lower than the previous day. The implied volatity was 27.80, 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 31.45, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov SYNGENE was trading at 648.30. The strike last trading price was 31.45, which was -3.15 lower than the previous day. The implied volatity was 26.43, 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 34.6, 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 27JAN2026 650 PE
Delta: -0.64 Vega: 0.52 Theta: -0.42 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	626.90	33.1 ₹ 33,100	5 5000.00	37.05	118 1,18,000	-34 -34,000	282 2,82,000
8 Jan	632.90	26.35 ₹ 26,350	10.25 10250.00	34.05	363 3,63,000	11 11,000	318 3,18,000
7 Jan	656.75	15.5 ₹ 15,500	3.35 3350.00	34.74	783 7,83,000	103 1,03,000	309 3,09,000
6 Jan	655.65	12.15 ₹ 12,150	-0.95 -950.00	27.81	120 1,20,000	20 20,000	206 2,06,000
5 Jan	655.40	13.35 ₹ 13,350	1.15 1150.00	27.22	123 1,23,000	-9 -9,000	190 1,90,000
2 Jan	658.40	12.4 ₹ 12,400	-2.7 -2700.00	25.19	137 1,37,000	24 24,000	199 1,99,000
1 Jan	650.20	14.65 ₹ 14,650	-0.5 -500.00	25.97	72 72,000	18 18,000	175 1,75,000
31 Dec	651.00	15.05 ₹ 15,050	-3.9 -3900.00	24.27	52 52,000	31 31,000	157 1,57,000
30 Dec	643.75	18.9 ₹ 18,900	4.25 4250.00	25.11	141 1,41,000	39 39,000	128 1,28,000
29 Dec	655.55	15 ₹ 15,000	0.3 300.00	25.73	50 50,000	-6 -6,000	89 89,000
26 Dec	654.65	14.75 ₹ 14,750	-1.4 -1400.00	25.58	47 47,000	31 31,000	93 93,000
24 Dec	652.95	15.7 ₹ 15,700	2.05 2050.00	26.25	48 48,000	25 25,000	61 61,000
23 Dec	658.55	13.65 ₹ 13,650	-1.95 -1950.00	24.33	12 12,000	5 5,000	37 37,000
22 Dec	659.00	15.6 ₹ 15,600	0.1 100.00	27.05	23 23,000	4 4,000	31 31,000
19 Dec	654.15	16 ₹ 16,000	-1.55 -1550.00	24.35	18 18,000	16 16,000	27 27,000
18 Dec	657.10	17.55 ₹ 17,550	-4.45 -4450.00	29.23	6 6,000	5 5,000	10 10,000
17 Dec	646.50	22 ₹ 22,000	4.5 4500.00	26.86	1 1,000	0 0	4 4,000
16 Dec	646.35	17.5 ₹ 17,500	-2 -2000.00	21.22	1 1,000	0 0	3 3,000
15 Dec	660.35	19.5 ₹ 19,500	-4.5 -4500.00	-	0 0	0 0	0 0
12 Dec	647.00	19.5 ₹ 19,500	-4.5 -4500.00	24.81	1 1,000	0 0	2 2,000
11 Dec	640.85	24 ₹ 24,000	-11.75 -11750.00	-	0 0	0 0	2 2,000
10 Dec	629.35	24 ₹ 24,000	-11.75 -11750.00	-	0 0	0 0	2 2,000
9 Dec	627.15	24 ₹ 24,000	-11.75 -11750.00	-	0 0	0 0	0 0
8 Dec	632.15	24 ₹ 24,000	-11.75 -11750.00	-	0 0	0 0	2 2,000
5 Dec	639.80	24 ₹ 24,000	-11.75 -11750.00	-	0 0	2 2,000	0 0
4 Dec	642.35	24 ₹ 24,000	-11.75 -11750.00	24.01	2 2,000	1 1,000	1 1,000
3 Dec	636.20	35.75 ₹ 35,750	0 0.00	-	0 0	0 0	0 0
2 Dec	637.30	35.75 ₹ 35,750	0 0.00	-	0 0	0 0	0 0
1 Dec	645.45	35.75 ₹ 35,750	0 0.00	0.69	0 0	0 0	0 0
28 Nov	648.30	35.75 ₹ 35,750	0 0.00	0.91	0 0	0 0	0 0
26 Nov	646.85	35.75 ₹ 35,750	0 0.00	1.05	0 0	0 0	0 0

For Syngene International Ltd - strike price 650 expiring on 27JAN2026

Delta for 650 PE is -0.64

Historical price for 650 PE is as follows

On 9 Jan SYNGENE was trading at 626.90. The strike last trading price was 33.1, which was 5 higher than the previous day. The implied volatity was 37.05, the open interest changed by -34 which decreased total open position to 282

On 8 Jan SYNGENE was trading at 632.90. The strike last trading price was 26.35, which was 10.25 higher than the previous day. The implied volatity was 34.05, the open interest changed by 11 which increased total open position to 318

On 7 Jan SYNGENE was trading at 656.75. The strike last trading price was 15.5, which was 3.35 higher than the previous day. The implied volatity was 34.74, the open interest changed by 103 which increased total open position to 309

On 6 Jan SYNGENE was trading at 655.65. The strike last trading price was 12.15, which was -0.95 lower than the previous day. The implied volatity was 27.81, the open interest changed by 20 which increased total open position to 206

On 5 Jan SYNGENE was trading at 655.40. The strike last trading price was 13.35, which was 1.15 higher than the previous day. The implied volatity was 27.22, the open interest changed by -9 which decreased total open position to 190

On 2 Jan SYNGENE was trading at 658.40. The strike last trading price was 12.4, which was -2.7 lower than the previous day. The implied volatity was 25.19, the open interest changed by 24 which increased total open position to 199

On 1 Jan SYNGENE was trading at 650.20. The strike last trading price was 14.65, which was -0.5 lower than the previous day. The implied volatity was 25.97, the open interest changed by 18 which increased total open position to 175

On 31 Dec SYNGENE was trading at 651.00. The strike last trading price was 15.05, which was -3.9 lower than the previous day. The implied volatity was 24.27, the open interest changed by 31 which increased total open position to 157

On 30 Dec SYNGENE was trading at 643.75. The strike last trading price was 18.9, which was 4.25 higher than the previous day. The implied volatity was 25.11, the open interest changed by 39 which increased total open position to 128

On 29 Dec SYNGENE was trading at 655.55. The strike last trading price was 15, which was 0.3 higher than the previous day. The implied volatity was 25.73, the open interest changed by -6 which decreased total open position to 89

On 26 Dec SYNGENE was trading at 654.65. The strike last trading price was 14.75, which was -1.4 lower than the previous day. The implied volatity was 25.58, the open interest changed by 31 which increased total open position to 93

On 24 Dec SYNGENE was trading at 652.95. The strike last trading price was 15.7, which was 2.05 higher than the previous day. The implied volatity was 26.25, the open interest changed by 25 which increased total open position to 61

On 23 Dec SYNGENE was trading at 658.55. The strike last trading price was 13.65, which was -1.95 lower than the previous day. The implied volatity was 24.33, the open interest changed by 5 which increased total open position to 37

On 22 Dec SYNGENE was trading at 659.00. The strike last trading price was 15.6, which was 0.1 higher than the previous day. The implied volatity was 27.05, the open interest changed by 4 which increased total open position to 31

On 19 Dec SYNGENE was trading at 654.15. The strike last trading price was 16, which was -1.55 lower than the previous day. The implied volatity was 24.35, the open interest changed by 16 which increased total open position to 27

On 18 Dec SYNGENE was trading at 657.10. The strike last trading price was 17.55, which was -4.45 lower than the previous day. The implied volatity was 29.23, the open interest changed by 5 which increased total open position to 10

On 17 Dec SYNGENE was trading at 646.50. The strike last trading price was 22, which was 4.5 higher than the previous day. The implied volatity was 26.86, the open interest changed by 0 which decreased total open position to 4

On 16 Dec SYNGENE was trading at 646.35. The strike last trading price was 17.5, which was -2 lower than the previous day. The implied volatity was 21.22, the open interest changed by 0 which decreased total open position to 3

On 15 Dec SYNGENE was trading at 660.35. The strike last trading price was 19.5, which was -4.5 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 19.5, which was -4.5 lower than the previous day. The implied volatity was 24.81, 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 24, which was -11.75 lower 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 24, which was -11.75 lower 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 24, which was -11.75 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 24, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec SYNGENE was trading at 639.80. The strike last trading price was 24, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Dec SYNGENE was trading at 642.35. The strike last trading price was 24, which was -11.75 lower than the previous day. The implied volatity was 24.01, 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 35.75, 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 35.75, 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 35.75, which was 0 lower than the previous day. The implied volatity was 0.69, 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 35.75, which was 0 lower than the previous day. The implied volatity was 0.91, 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 35.75, which was 0 lower than the previous day. The implied volatity was 1.05, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD