SYNGENE

Syngene International Ltd

639.8 -2.55 (-0.40%)

L: 631.1 H: 644

Back to Option Chain

Historical option data for SYNGENE
05 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 650 CE
Delta: 0.40 Vega: 0.64 Theta: -0.33 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	639.80	9.25 ₹ 9,250	-2.85 -2850.00	20.05	179 1,79,000	-22 -22,000	244 2,44,000
4 Dec	642.35	11.3 ₹ 11,300	1.4 1400.00	20.47	246 2,46,000	23 23,000	266 2,66,000
3 Dec	636.20	10 ₹ 10,000	-1 -1000.00	20.33	236 2,36,000	-14 -14,000	246 2,46,000
2 Dec	637.30	11.15 ₹ 11,150	-4.5 -4500.00	21.90	170 1,70,000	27 27,000	264 2,64,000
1 Dec	645.45	15.6 ₹ 15,600	-2.05 -2050.00	21.41	152 1,52,000	-8 -8,000	239 2,39,000
28 Nov	648.30	17.15 ₹ 17,150	3.95 3950.00	21.04	364 3,64,000	-6 -6,000	250 2,50,000
27 Nov	640.00	13.25 ₹ 13,250	-4.7 -4700.00	19.17	130 1,30,000	10 10,000	256 2,56,000
26 Nov	646.85	17.15 ₹ 17,150	0.15 150.00	19.14	208 2,08,000	-6 -6,000	249 2,49,000
25 Nov	642.05	15.45 ₹ 15,450	-0.9 -900.00	22.58	117 1,17,000	12 12,000	256 2,56,000
24 Nov	639.70	15.9 ₹ 15,900	4.25 4250.00	22.43	424 4,24,000	152 1,52,000	243 2,43,000
21 Nov	629.25	11.8 ₹ 11,800	-2.45 -2450.00	19.17	69 69,000	30 30,000	93 93,000
20 Nov	634.60	15.1 ₹ 15,100	-0.4 -400.00	22.87	31 31,000	10 10,000	63 63,000
19 Nov	634.85	15.5 ₹ 15,500	-5.3 -5300.00	22.39	38 38,000	27 27,000	52 52,000
18 Nov	643.10	20.8 ₹ 20,800	-6.05 -6050.00	22.85	6 6,000	4 4,000	24 24,000
17 Nov	652.15	26.85 ₹ 26,850	-6.4 -6400.00	23.51	3 3,000	2 2,000	19 19,000
14 Nov	654.40	33.25 ₹ 33,250	-2.15 -2150.00	28.79	3 3,000	-2 -2,000	16 16,000
13 Nov	662.10	36.95 ₹ 36,950	14.45 14450.00	-	0 0	2 2,000	0 0

12 Nov	663.85	36.95 ₹ 36,950	14.45 14450.00	24.56	12 12,000	2 2,000	18 18,000
11 Nov	644.90	22.5 ₹ 22,500	7.65 7650.00	21.35	12 12,000	2 2,000	16 16,000
10 Nov	630.20	14.85 ₹ 14,850	0 0.00	21.25	2 2,000	0 0	12 12,000
7 Nov	616.30	14.85 ₹ 14,850	-0.45 -450.00	26.60	8 8,000	6 6,000	11 11,000
6 Nov	620.60	15.3 ₹ 15,300	-28.1 -28100.00	26.05	5 5,000	4 4,000	4 4,000
4 Nov	646.55	43.4 ₹ 43,400	0 0.00	-	0 0	0 0	0 0
31 Oct	650.10	43.4 ₹ 43,400	0 0.00	-	0 0	0 0	0 0
29 Oct	659.25	43.4 ₹ 43,400	0 0.00	-	0 0	0 0	0 0

For Syngene International Ltd - strike price 650 expiring on 30DEC2025

Delta for 650 CE is 0.40

Historical price for 650 CE is as follows

On 5 Dec SYNGENE was trading at 639.80. The strike last trading price was 9.25, which was -2.85 lower than the previous day. The implied volatity was 20.05, the open interest changed by -22 which decreased total open position to 244

On 4 Dec SYNGENE was trading at 642.35. The strike last trading price was 11.3, which was 1.4 higher than the previous day. The implied volatity was 20.47, the open interest changed by 23 which increased total open position to 266

On 3 Dec SYNGENE was trading at 636.20. The strike last trading price was 10, which was -1 lower than the previous day. The implied volatity was 20.33, the open interest changed by -14 which decreased total open position to 246

On 2 Dec SYNGENE was trading at 637.30. The strike last trading price was 11.15, which was -4.5 lower than the previous day. The implied volatity was 21.90, the open interest changed by 27 which increased total open position to 264

On 1 Dec SYNGENE was trading at 645.45. The strike last trading price was 15.6, which was -2.05 lower than the previous day. The implied volatity was 21.41, the open interest changed by -8 which decreased total open position to 239

On 28 Nov SYNGENE was trading at 648.30. The strike last trading price was 17.15, which was 3.95 higher than the previous day. The implied volatity was 21.04, the open interest changed by -6 which decreased total open position to 250

On 27 Nov SYNGENE was trading at 640.00. The strike last trading price was 13.25, which was -4.7 lower than the previous day. The implied volatity was 19.17, the open interest changed by 10 which increased total open position to 256

On 26 Nov SYNGENE was trading at 646.85. The strike last trading price was 17.15, which was 0.15 higher than the previous day. The implied volatity was 19.14, the open interest changed by -6 which decreased total open position to 249

On 25 Nov SYNGENE was trading at 642.05. The strike last trading price was 15.45, which was -0.9 lower than the previous day. The implied volatity was 22.58, the open interest changed by 12 which increased total open position to 256

On 24 Nov SYNGENE was trading at 639.70. The strike last trading price was 15.9, which was 4.25 higher than the previous day. The implied volatity was 22.43, the open interest changed by 152 which increased total open position to 243

On 21 Nov SYNGENE was trading at 629.25. The strike last trading price was 11.8, which was -2.45 lower than the previous day. The implied volatity was 19.17, the open interest changed by 30 which increased total open position to 93

On 20 Nov SYNGENE was trading at 634.60. The strike last trading price was 15.1, which was -0.4 lower than the previous day. The implied volatity was 22.87, the open interest changed by 10 which increased total open position to 63

On 19 Nov SYNGENE was trading at 634.85. The strike last trading price was 15.5, which was -5.3 lower than the previous day. The implied volatity was 22.39, the open interest changed by 27 which increased total open position to 52

On 18 Nov SYNGENE was trading at 643.10. The strike last trading price was 20.8, which was -6.05 lower than the previous day. The implied volatity was 22.85, the open interest changed by 4 which increased total open position to 24

On 17 Nov SYNGENE was trading at 652.15. The strike last trading price was 26.85, which was -6.4 lower than the previous day. The implied volatity was 23.51, the open interest changed by 2 which increased total open position to 19

On 14 Nov SYNGENE was trading at 654.40. The strike last trading price was 33.25, which was -2.15 lower than the previous day. The implied volatity was 28.79, the open interest changed by -2 which decreased total open position to 16

On 13 Nov SYNGENE was trading at 662.10. The strike last trading price was 36.95, which was 14.45 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 12 Nov SYNGENE was trading at 663.85. The strike last trading price was 36.95, which was 14.45 higher than the previous day. The implied volatity was 24.56, the open interest changed by 2 which increased total open position to 18

On 11 Nov SYNGENE was trading at 644.90. The strike last trading price was 22.5, which was 7.65 higher than the previous day. The implied volatity was 21.35, the open interest changed by 2 which increased total open position to 16

On 10 Nov SYNGENE was trading at 630.20. The strike last trading price was 14.85, which was 0 lower than the previous day. The implied volatity was 21.25, the open interest changed by 0 which decreased total open position to 12

On 7 Nov SYNGENE was trading at 616.30. The strike last trading price was 14.85, which was -0.45 lower than the previous day. The implied volatity was 26.60, the open interest changed by 6 which increased total open position to 11

On 6 Nov SYNGENE was trading at 620.60. The strike last trading price was 15.3, which was -28.1 lower than the previous day. The implied volatity was 26.05, the open interest changed by 4 which increased total open position to 4

On 4 Nov SYNGENE was trading at 646.55. The strike last trading price was 43.4, 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 43.4, 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 43.4, 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 650 PE
Delta: -0.61 Vega: 0.64 Theta: -0.12 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	639.80	17.45 ₹ 17,450	0.45 450.00	18.24	45 45,000	-7 -7,000	142 1,42,000
4 Dec	642.35	17 ₹ 17,000	-4.4 -4400.00	20.34	40 40,000	-10 -10,000	149 1,49,000
3 Dec	636.20	21.4 ₹ 21,400	1.05 1050.00	23.58	18 18,000	-3 -3,000	159 1,59,000
2 Dec	637.30	20.35 ₹ 20,350	4.5 4500.00	21.27	32 32,000	7 7,000	162 1,62,000
1 Dec	645.45	15.4 ₹ 15,400	1.1 1100.00	21.34	95 95,000	-5 -5,000	156 1,56,000
28 Nov	648.30	15.05 ₹ 15,050	-4.5 -4500.00	21.14	63 63,000	4 4,000	161 1,61,000
27 Nov	640.00	19.65 ₹ 19,650	3.5 3500.00	23.40	63 63,000	4 4,000	156 1,56,000
26 Nov	646.85	16.2 ₹ 16,200	-3.8 -3800.00	23.07	48 48,000	23 23,000	152 1,52,000
25 Nov	642.05	20.55 ₹ 20,550	-0.1 -100.00	22.58	32 32,000	22 22,000	133 1,33,000
24 Nov	639.70	20.6 ₹ 20,600	-2.65 -2650.00	22.78	99 99,000	31 31,000	110 1,10,000
21 Nov	629.25	23.25 ₹ 23,250	-1.95 -1950.00	22.00	16 16,000	7 7,000	79 79,000
20 Nov	634.60	24.85 ₹ 24,850	-0.65 -650.00	23.75	17 17,000	15 15,000	71 71,000
19 Nov	634.85	25.5 ₹ 25,500	3.65 3650.00	25.07	15 15,000	10 10,000	55 55,000
18 Nov	643.10	22.45 ₹ 22,450	4 4000.00	26.80	19 19,000	12 12,000	45 45,000
17 Nov	652.15	18.45 ₹ 18,450	0.3 300.00	26.97	10 10,000	3 3,000	33 33,000
14 Nov	654.40	18.15 ₹ 18,150	5.65 5650.00	26.11	21 21,000	4 4,000	28 28,000
13 Nov	662.10	12.5 ₹ 12,500	-1.9 -1900.00	23.28	15 15,000	4 4,000	23 23,000
12 Nov	663.85	13.5 ₹ 13,500	-12.5 -12500.00	24.84	31 31,000	14 14,000	19 19,000
11 Nov	644.90	26 ₹ 26,000	-3.1 -3100.00	30.07	5 5,000	3 3,000	3 3,000
10 Nov	630.20	29.1 ₹ 29,100	0 0.00	-	0 0	0 0	0 0
7 Nov	616.30	29.1 ₹ 29,100	0 0.00	-	0 0	0 0	0 0
6 Nov	620.60	29.1 ₹ 29,100	0 0.00	-	0 0	0 0	0 0
4 Nov	646.55	29.1 ₹ 29,100	0 0.00	0.88	0 0	0 0	0 0
31 Oct	650.10	29.1 ₹ 29,100	0 0.00	-	0 0	0 0	0 0
29 Oct	659.25	29.1 ₹ 29,100	0 0.00	2.40	0 0	0 0	0 0

For Syngene International Ltd - strike price 650 expiring on 30DEC2025

Delta for 650 PE is -0.61

Historical price for 650 PE is as follows

On 5 Dec SYNGENE was trading at 639.80. The strike last trading price was 17.45, which was 0.45 higher than the previous day. The implied volatity was 18.24, the open interest changed by -7 which decreased total open position to 142

On 4 Dec SYNGENE was trading at 642.35. The strike last trading price was 17, which was -4.4 lower than the previous day. The implied volatity was 20.34, the open interest changed by -10 which decreased total open position to 149

On 3 Dec SYNGENE was trading at 636.20. The strike last trading price was 21.4, which was 1.05 higher than the previous day. The implied volatity was 23.58, the open interest changed by -3 which decreased total open position to 159

On 2 Dec SYNGENE was trading at 637.30. The strike last trading price was 20.35, which was 4.5 higher than the previous day. The implied volatity was 21.27, the open interest changed by 7 which increased total open position to 162

On 1 Dec SYNGENE was trading at 645.45. The strike last trading price was 15.4, which was 1.1 higher than the previous day. The implied volatity was 21.34, the open interest changed by -5 which decreased total open position to 156

On 28 Nov SYNGENE was trading at 648.30. The strike last trading price was 15.05, which was -4.5 lower than the previous day. The implied volatity was 21.14, the open interest changed by 4 which increased total open position to 161

On 27 Nov SYNGENE was trading at 640.00. The strike last trading price was 19.65, which was 3.5 higher than the previous day. The implied volatity was 23.40, the open interest changed by 4 which increased total open position to 156

On 26 Nov SYNGENE was trading at 646.85. The strike last trading price was 16.2, which was -3.8 lower than the previous day. The implied volatity was 23.07, the open interest changed by 23 which increased total open position to 152

On 25 Nov SYNGENE was trading at 642.05. The strike last trading price was 20.55, which was -0.1 lower than the previous day. The implied volatity was 22.58, the open interest changed by 22 which increased total open position to 133

On 24 Nov SYNGENE was trading at 639.70. The strike last trading price was 20.6, which was -2.65 lower than the previous day. The implied volatity was 22.78, the open interest changed by 31 which increased total open position to 110

On 21 Nov SYNGENE was trading at 629.25. The strike last trading price was 23.25, which was -1.95 lower than the previous day. The implied volatity was 22.00, the open interest changed by 7 which increased total open position to 79

On 20 Nov SYNGENE was trading at 634.60. The strike last trading price was 24.85, which was -0.65 lower than the previous day. The implied volatity was 23.75, the open interest changed by 15 which increased total open position to 71

On 19 Nov SYNGENE was trading at 634.85. The strike last trading price was 25.5, which was 3.65 higher than the previous day. The implied volatity was 25.07, the open interest changed by 10 which increased total open position to 55

On 18 Nov SYNGENE was trading at 643.10. The strike last trading price was 22.45, which was 4 higher than the previous day. The implied volatity was 26.80, the open interest changed by 12 which increased total open position to 45

On 17 Nov SYNGENE was trading at 652.15. The strike last trading price was 18.45, which was 0.3 higher than the previous day. The implied volatity was 26.97, the open interest changed by 3 which increased total open position to 33

On 14 Nov SYNGENE was trading at 654.40. The strike last trading price was 18.15, which was 5.65 higher than the previous day. The implied volatity was 26.11, the open interest changed by 4 which increased total open position to 28

On 13 Nov SYNGENE was trading at 662.10. The strike last trading price was 12.5, which was -1.9 lower than the previous day. The implied volatity was 23.28, the open interest changed by 4 which increased total open position to 23

On 12 Nov SYNGENE was trading at 663.85. The strike last trading price was 13.5, which was -12.5 lower than the previous day. The implied volatity was 24.84, the open interest changed by 14 which increased total open position to 19

On 11 Nov SYNGENE was trading at 644.90. The strike last trading price was 26, which was -3.1 lower than the previous day. The implied volatity was 30.07, the open interest changed by 3 which increased total open position to 3

On 10 Nov SYNGENE was trading at 630.20. The strike last trading price was 29.1, 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 29.1, 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 Nov SYNGENE was trading at 620.60. The strike last trading price was 29.1, 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 29.1, which was 0 lower than the previous day. The implied volatity was 0.88, 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 29.1, 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 29.1, which was 0 lower than the previous day. The implied volatity was 2.40, 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