SYNGENE

Syngene International Ltd

652.95 -5.60 (-0.85%)

L: 651.5 H: 661

Back to Option Chain

Historical option data for SYNGENE
24 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 27-JAN-2026 660 CE
Delta: 0.52 Vega: 0.80 Theta: -0.35 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	652.95	18.5 ₹ 18,500	-3.05 -3050.00	22.51	56 56,000	22 22,000	127 1,27,000
23 Dec	658.55	21.85 ₹ 21,850	-0.55 -550.00	24.91	14 14,000	11 11,000	106 1,06,000
22 Dec	659.00	22.25 ₹ 22,250	1.5 1500.00	24.27	35 35,000	10 10,000	95 95,000
19 Dec	654.15	20.75 ₹ 20,750	-1.65 -1650.00	24.37	27 27,000	4 4,000	85 85,000
18 Dec	657.10	23.1 ₹ 23,100	7.1 7100.00	22.32	12 12,000	7 7,000	81 81,000
17 Dec	646.50	16 ₹ 16,000	-4 -4000.00	22.57	9 9,000	7 7,000	74 74,000
16 Dec	646.35	20 ₹ 20,000	0 0.00	27.06	5 5,000	2 2,000	66 66,000
15 Dec	660.35	20 ₹ 20,000	6.5 6500.00	-	0 0	0 0	0 0
12 Dec	647.00	20 ₹ 20,000	6.5 6500.00	23.42	1 1,000	0 0	63 63,000
11 Dec	640.85	13.5 ₹ 13,500	-1.5 -1500.00	-	0 0	0 0	63 63,000
10 Dec	629.35	13.5 ₹ 13,500	-1.5 -1500.00	25.81	4 4,000	-1 -1,000	62 62,000
9 Dec	627.15	15 ₹ 15,000	-3.45 -3450.00	-	0 0	2 2,000	0 0
8 Dec	632.15	15 ₹ 15,000	-3.45 -3450.00	24.66	2 2,000	1 1,000	62 62,000
5 Dec	639.80	18.45 ₹ 18,450	-1.05 -1050.00	25.52	10 10,000	4 4,000	62 62,000
4 Dec	642.35	19.5 ₹ 19,500	1.5 1500.00	24.75	43 43,000	37 37,000	57 57,000
3 Dec	636.20	18 ₹ 18,000	-2 -2000.00	24.53	9 9,000	3 3,000	14 14,000
2 Dec	637.30	20 ₹ 20,000	-5.4 -5400.00	26.23	3 3,000	0 0	10 10,000

1 Dec	645.45	25.4 ₹ 25,400	0 0.00	27.17	1 1,000	0 0	9 9,000
28 Nov	648.30	25.4 ₹ 25,400	2.1 2100.00	25.54	5 5,000	3 3,000	8 8,000
26 Nov	646.85	47.1 ₹ 47,100	0 0.00	0.13	0 0	0 0	0 0
25 Nov	642.05	47.1 ₹ 47,100	0 0.00	-	0 0	0 0	0 0
20 Nov	634.60	47.1 ₹ 47,100	0 0.00	-	0 0	0 0	0 0
12 Nov	663.85	47.1 ₹ 47,100	0 0.00	-	0 0	0 0	0 0
10 Nov	630.20	47.1 ₹ 47,100	0 0.00	1.63	0 0	0 0	0 0
4 Nov	646.55	47.1 ₹ 47,100	0 0.00	-	0 0	0 0	0 0
3 Nov	657.80	47.1 ₹ 47,100	0 0.00	-	0 0	0 0	0 0
31 Oct	650.10	47.1 ₹ 47,100	0 0.00	-	0 0	0 0	0 0
30 Oct	650.65	47.1 ₹ 47,100	0 0.00	-	0 0	0 0	0 0

For Syngene International Ltd - strike price 660 expiring on 27JAN2026

Delta for 660 CE is 0.52

Historical price for 660 CE is as follows

On 24 Dec SYNGENE was trading at 652.95. The strike last trading price was 18.5, which was -3.05 lower than the previous day. The implied volatity was 22.51, the open interest changed by 22 which increased total open position to 127

On 23 Dec SYNGENE was trading at 658.55. The strike last trading price was 21.85, which was -0.55 lower than the previous day. The implied volatity was 24.91, the open interest changed by 11 which increased total open position to 106

On 22 Dec SYNGENE was trading at 659.00. The strike last trading price was 22.25, which was 1.5 higher than the previous day. The implied volatity was 24.27, the open interest changed by 10 which increased total open position to 95

On 19 Dec SYNGENE was trading at 654.15. The strike last trading price was 20.75, which was -1.65 lower than the previous day. The implied volatity was 24.37, the open interest changed by 4 which increased total open position to 85

On 18 Dec SYNGENE was trading at 657.10. The strike last trading price was 23.1, which was 7.1 higher than the previous day. The implied volatity was 22.32, the open interest changed by 7 which increased total open position to 81

On 17 Dec SYNGENE was trading at 646.50. The strike last trading price was 16, which was -4 lower than the previous day. The implied volatity was 22.57, the open interest changed by 7 which increased total open position to 74

On 16 Dec SYNGENE was trading at 646.35. The strike last trading price was 20, which was 0 lower than the previous day. The implied volatity was 27.06, the open interest changed by 2 which increased total open position to 66

On 15 Dec SYNGENE was trading at 660.35. The strike last trading price was 20, which was 6.5 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 20, which was 6.5 higher than the previous day. The implied volatity was 23.42, the open interest changed by 0 which decreased total open position to 63

On 11 Dec SYNGENE was trading at 640.85. The strike last trading price was 13.5, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63

On 10 Dec SYNGENE was trading at 629.35. The strike last trading price was 13.5, which was -1.5 lower than the previous day. The implied volatity was 25.81, the open interest changed by -1 which decreased total open position to 62

On 9 Dec SYNGENE was trading at 627.15. The strike last trading price was 15, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 8 Dec SYNGENE was trading at 632.15. The strike last trading price was 15, which was -3.45 lower than the previous day. The implied volatity was 24.66, the open interest changed by 1 which increased total open position to 62

On 5 Dec SYNGENE was trading at 639.80. The strike last trading price was 18.45, which was -1.05 lower than the previous day. The implied volatity was 25.52, the open interest changed by 4 which increased total open position to 62

On 4 Dec SYNGENE was trading at 642.35. The strike last trading price was 19.5, which was 1.5 higher than the previous day. The implied volatity was 24.75, the open interest changed by 37 which increased total open position to 57

On 3 Dec SYNGENE was trading at 636.20. The strike last trading price was 18, which was -2 lower than the previous day. The implied volatity was 24.53, the open interest changed by 3 which increased total open position to 14

On 2 Dec SYNGENE was trading at 637.30. The strike last trading price was 20, which was -5.4 lower than the previous day. The implied volatity was 26.23, the open interest changed by 0 which decreased total open position to 10

On 1 Dec SYNGENE was trading at 645.45. The strike last trading price was 25.4, which was 0 lower than the previous day. The implied volatity was 27.17, the open interest changed by 0 which decreased total open position to 9

On 28 Nov SYNGENE was trading at 648.30. The strike last trading price was 25.4, which was 2.1 higher than the previous day. The implied volatity was 25.54, the open interest changed by 3 which increased total open position to 8

On 26 Nov SYNGENE was trading at 646.85. The strike last trading price was 47.1, which was 0 lower than the previous day. The implied volatity was 0.13, 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 47.1, 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 20 Nov SYNGENE was trading at 634.60. The strike last trading price was 47.1, 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 12 Nov SYNGENE was trading at 663.85. The strike last trading price was 47.1, 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 10 Nov SYNGENE was trading at 630.20. The strike last trading price was 47.1, which was 0 lower than the previous day. The implied volatity was 1.63, 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 47.1, 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 3 Nov SYNGENE was trading at 657.80. The strike last trading price was 47.1, 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 31 Oct SYNGENE was trading at 650.10. The strike last trading price was 47.1, 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 30 Oct SYNGENE was trading at 650.65. The strike last trading price was 47.1, 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

SYNGENE 27JAN2026 660 PE
Delta: -0.48 Vega: 0.80 Theta: -0.22 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	652.95	20.35 ₹ 20,350	1.95 1950.00	26.24	35 35,000	17 17,000	45 45,000
23 Dec	658.55	18.3 ₹ 18,300	-1.75 -1750.00	24.59	14 14,000	10 10,000	27 27,000
22 Dec	659.00	20.05 ₹ 20,050	0.1 100.00	27.05	9 9,000	7 7,000	15 15,000
19 Dec	654.15	19.95 ₹ 19,950	-3.25 -3250.00	23.44	4 4,000	3 3,000	7 7,000
18 Dec	657.10	23.2 ₹ 23,200	5.2 5200.00	-	0 0	0 0	4 4,000
17 Dec	646.50	23.2 ₹ 23,200	5.2 5200.00	-	0 0	0 0	4 4,000
16 Dec	646.35	23.2 ₹ 23,200	5.2 5200.00	21.64	1 1,000	0 0	3 3,000
15 Dec	660.35	18 ₹ 18,000	-32 -32000.00	24.10	1 1,000	0 0	2 2,000
12 Dec	647.00	50 ₹ 50,000	10.4 10400.00	-	0 0	0 0	2 2,000
11 Dec	640.85	50 ₹ 50,000	10.4 10400.00	-	0 0	0 0	2 2,000
10 Dec	629.35	50 ₹ 50,000	10.4 10400.00	-	0 0	0 0	2 2,000
9 Dec	627.15	50 ₹ 50,000	10.4 10400.00	-	0 0	0 0	0 0
8 Dec	632.15	50 ₹ 50,000	10.4 10400.00	-	0 0	0 0	2 2,000
5 Dec	639.80	50 ₹ 50,000	10.4 10400.00	-	0 0	0 0	0 0
4 Dec	642.35	50 ₹ 50,000	10.4 10400.00	-	0 0	0 0	0 0
3 Dec	636.20	50 ₹ 50,000	10.4 10400.00	-	0 0	0 0	0 0
2 Dec	637.30	50 ₹ 50,000	10.4 10400.00	-	0 0	0 0	0 0
1 Dec	645.45	50 ₹ 50,000	10.4 10400.00	-	0 0	0 0	0 0
28 Nov	648.30	50 ₹ 50,000	10.4 10400.00	-	0 0	0 0	0 0
26 Nov	646.85	50 ₹ 50,000	10.4 10400.00	-	0 0	0 0	0 0
25 Nov	642.05	50 ₹ 50,000	10.4 10400.00	-	0 0	0 0	0 0
20 Nov	634.60	50 ₹ 50,000	10.4 10400.00	-	0 0	0 0	0 0
12 Nov	663.85	50 ₹ 50,000	10.4 10400.00	-	0 0	0 0	0 0
10 Nov	630.20	50 ₹ 50,000	10.4 10400.00	-	0 0	0 0	0 0
4 Nov	646.55	39.6 ₹ 39,600	0 0.00	0.25	0 0	0 0	0 0
3 Nov	657.80	39.6 ₹ 39,600	0 0.00	1.49	0 0	0 0	0 0
31 Oct	650.10	39.6 ₹ 39,600	0 0.00	-	0 0	0 0	0 0
30 Oct	650.65	39.6 ₹ 39,600	0 0.00	-	0 0	0 0	0 0

For Syngene International Ltd - strike price 660 expiring on 27JAN2026

Delta for 660 PE is -0.48

Historical price for 660 PE is as follows

On 24 Dec SYNGENE was trading at 652.95. The strike last trading price was 20.35, which was 1.95 higher than the previous day. The implied volatity was 26.24, the open interest changed by 17 which increased total open position to 45

On 23 Dec SYNGENE was trading at 658.55. The strike last trading price was 18.3, which was -1.75 lower than the previous day. The implied volatity was 24.59, the open interest changed by 10 which increased total open position to 27

On 22 Dec SYNGENE was trading at 659.00. The strike last trading price was 20.05, which was 0.1 higher than the previous day. The implied volatity was 27.05, the open interest changed by 7 which increased total open position to 15

On 19 Dec SYNGENE was trading at 654.15. The strike last trading price was 19.95, which was -3.25 lower than the previous day. The implied volatity was 23.44, the open interest changed by 3 which increased total open position to 7

On 18 Dec SYNGENE was trading at 657.10. The strike last trading price was 23.2, which was 5.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 17 Dec SYNGENE was trading at 646.50. The strike last trading price was 23.2, which was 5.2 higher than the previous day. The implied volatity was -, 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 23.2, which was 5.2 higher than the previous day. The implied volatity was 21.64, 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 18, which was -32 lower than the previous day. The implied volatity was 24.10, the open interest changed by 0 which decreased total open position to 2

On 12 Dec SYNGENE was trading at 647.00. The strike last trading price was 50, which was 10.4 higher than the previous day. The implied volatity was -, 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 50, which was 10.4 higher 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 50, which was 10.4 higher 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 50, which was 10.4 higher 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 50, which was 10.4 higher 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 50, which was 10.4 higher 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 50, which was 10.4 higher 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 50, which was 10.4 higher 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 50, which was 10.4 higher 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 50, which was 10.4 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 50, which was 10.4 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 50, which was 10.4 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 50, which was 10.4 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 50, which was 10.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov SYNGENE was trading at 663.85. The strike last trading price was 50, which was 10.4 higher 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 50, which was 10.4 higher 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 39.6, which was 0 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0

On 3 Nov SYNGENE was trading at 657.80. The strike last trading price was 39.6, which was 0 lower than the previous day. The implied volatity was 1.49, 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 39.6, 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

On 30 Oct SYNGENE was trading at 650.65. The strike last trading price was 39.6, 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

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