SYNGENE

Syngene International Ltd

627.15 -5.00 (-0.79%)

L: 623.65 H: 635

Back to Option Chain

Historical option data for SYNGENE
09 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 670 CE
Delta: 0.13 Vega: 0.31 Theta: -0.19 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	627.15	2.05 ₹ 2,050	-0.45 -450.00	21.96	111 1,11,000	48 48,000	211 2,11,000
8 Dec	632.15	2.3 ₹ 2,300	-1.5 -1500.00	19.97	191 1,91,000	46 46,000	162 1,62,000
5 Dec	639.80	3.6 ₹ 3,600	-1.95 -1950.00	19.81	199 1,99,000	-4 -4,000	116 1,16,000
4 Dec	642.35	5.35 ₹ 5,350	0.95 950.00	21.26	128 1,28,000	-21 -21,000	125 1,25,000
3 Dec	636.20	4.5 ₹ 4,500	-0.7 -700.00	20.80	121 1,21,000	12 12,000	146 1,46,000
2 Dec	637.30	5.1 ₹ 5,100	-2.95 -2950.00	21.73	161 1,61,000	-13 -13,000	134 1,34,000

1 Dec	645.45	7.7 ₹ 7,700	-1.75 -1750.00	21.21	106 1,06,000	8 8,000	146 1,46,000
28 Nov	648.30	8.65 ₹ 8,650	2.05 2050.00	20.60	62 62,000	13 13,000	139 1,39,000
27 Nov	640.00	6.6 ₹ 6,600	-3.05 -3050.00	19.74	75 75,000	16 16,000	127 1,27,000
26 Nov	646.85	9.65 ₹ 9,650	0.05 50.00	20.47	72 72,000	32 32,000	111 1,11,000
25 Nov	642.05	8.95 ₹ 8,950	-0.2 -200.00	23.43	27 27,000	9 9,000	79 79,000
24 Nov	639.70	10 ₹ 10,000	3.75 3750.00	24.27	74 74,000	12 12,000	68 68,000
21 Nov	629.25	6.25 ₹ 6,250	-1.9 -1900.00	20.02	25 25,000	17 17,000	55 55,000
20 Nov	634.60	8.15 ₹ 8,150	-0.7 -700.00	22.45	25 25,000	18 18,000	37 37,000
19 Nov	634.85	8.85 ₹ 8,850	-5.1 -5100.00	22.62	23 23,000	13 13,000	18 18,000
18 Nov	643.10	13.25 ₹ 13,250	-20.45 -20450.00	23.79	6 6,000	4 4,000	4 4,000
17 Nov	652.15	33.7 ₹ 33,700	0 0.00	1.08	0 0	0 0	0 0
14 Nov	654.40	33.7 ₹ 33,700	0 0.00	0.94	0 0	0 0	0 0
13 Nov	662.10	33.7 ₹ 33,700	0 0.00	-	0 0	0 0	0 0
12 Nov	663.85	33.7 ₹ 33,700	0 0.00	-	0 0	0 0	0 0
11 Nov	644.90	33.7 ₹ 33,700	0 0.00	1.94	0 0	0 0	0 0
10 Nov	630.20	33.7 ₹ 33,700	0 0.00	3.62	0 0	0 0	0 0
7 Nov	616.30	33.7 ₹ 33,700	0 0.00	5.05	0 0	0 0	0 0
6 Nov	620.60	33.7 ₹ 33,700	0 0.00	4.76	0 0	0 0	0 0
4 Nov	646.55	33.7 ₹ 33,700	0 0.00	1.52	0 0	0 0	0 0
31 Oct	650.10	33.7 ₹ 33,700	0 0.00	-	0 0	0 0	0 0
29 Oct	659.25	33.7 ₹ 33,700	0 0.00	-	0 0	0 0	0 0

For Syngene International Ltd - strike price 670 expiring on 30DEC2025

Delta for 670 CE is 0.13

Historical price for 670 CE is as follows

On 9 Dec SYNGENE was trading at 627.15. The strike last trading price was 2.05, which was -0.45 lower than the previous day. The implied volatity was 21.96, the open interest changed by 48 which increased total open position to 211

On 8 Dec SYNGENE was trading at 632.15. The strike last trading price was 2.3, which was -1.5 lower than the previous day. The implied volatity was 19.97, the open interest changed by 46 which increased total open position to 162

On 5 Dec SYNGENE was trading at 639.80. The strike last trading price was 3.6, which was -1.95 lower than the previous day. The implied volatity was 19.81, the open interest changed by -4 which decreased total open position to 116

On 4 Dec SYNGENE was trading at 642.35. The strike last trading price was 5.35, which was 0.95 higher than the previous day. The implied volatity was 21.26, the open interest changed by -21 which decreased total open position to 125

On 3 Dec SYNGENE was trading at 636.20. The strike last trading price was 4.5, which was -0.7 lower than the previous day. The implied volatity was 20.80, the open interest changed by 12 which increased total open position to 146

On 2 Dec SYNGENE was trading at 637.30. The strike last trading price was 5.1, which was -2.95 lower than the previous day. The implied volatity was 21.73, the open interest changed by -13 which decreased total open position to 134

On 1 Dec SYNGENE was trading at 645.45. The strike last trading price was 7.7, which was -1.75 lower than the previous day. The implied volatity was 21.21, the open interest changed by 8 which increased total open position to 146

On 28 Nov SYNGENE was trading at 648.30. The strike last trading price was 8.65, which was 2.05 higher than the previous day. The implied volatity was 20.60, the open interest changed by 13 which increased total open position to 139

On 27 Nov SYNGENE was trading at 640.00. The strike last trading price was 6.6, which was -3.05 lower than the previous day. The implied volatity was 19.74, the open interest changed by 16 which increased total open position to 127

On 26 Nov SYNGENE was trading at 646.85. The strike last trading price was 9.65, which was 0.05 higher than the previous day. The implied volatity was 20.47, the open interest changed by 32 which increased total open position to 111

On 25 Nov SYNGENE was trading at 642.05. The strike last trading price was 8.95, which was -0.2 lower than the previous day. The implied volatity was 23.43, the open interest changed by 9 which increased total open position to 79

On 24 Nov SYNGENE was trading at 639.70. The strike last trading price was 10, which was 3.75 higher than the previous day. The implied volatity was 24.27, the open interest changed by 12 which increased total open position to 68

On 21 Nov SYNGENE was trading at 629.25. The strike last trading price was 6.25, which was -1.9 lower than the previous day. The implied volatity was 20.02, the open interest changed by 17 which increased total open position to 55

On 20 Nov SYNGENE was trading at 634.60. The strike last trading price was 8.15, which was -0.7 lower than the previous day. The implied volatity was 22.45, the open interest changed by 18 which increased total open position to 37

On 19 Nov SYNGENE was trading at 634.85. The strike last trading price was 8.85, which was -5.1 lower than the previous day. The implied volatity was 22.62, the open interest changed by 13 which increased total open position to 18

On 18 Nov SYNGENE was trading at 643.10. The strike last trading price was 13.25, which was -20.45 lower than the previous day. The implied volatity was 23.79, the open interest changed by 4 which increased total open position to 4

On 17 Nov SYNGENE was trading at 652.15. The strike last trading price was 33.7, which was 0 lower than the previous day. The implied volatity was 1.08, 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 33.7, 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 13 Nov SYNGENE was trading at 662.10. The strike last trading price was 33.7, 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 33.7, 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 11 Nov SYNGENE was trading at 644.90. The strike last trading price was 33.7, which was 0 lower than the previous day. The implied volatity was 1.94, 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 33.7, which was 0 lower than the previous day. The implied volatity was 3.62, 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 33.7, which was 0 lower than the previous day. The implied volatity was 5.05, 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 33.7, which was 0 lower than the previous day. The implied volatity was 4.76, 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 33.7, which was 0 lower than the previous day. The implied volatity was 1.52, 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 33.7, 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 33.7, 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 670 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	627.15	40.1 ₹ 40,100	12.6 12600.00	-	0 0	2 2,000	0 0
8 Dec	632.15	40.1 ₹ 40,100	12.6 12600.00	28.59	8 8,000	1 1,000	19 19,000
5 Dec	639.80	27.85 ₹ 27,850	-3.85 -3850.00	-	0 0	0 0	0 0
4 Dec	642.35	27.85 ₹ 27,850	-3.85 -3850.00	-	0 0	0 0	0 0
3 Dec	636.20	27.85 ₹ 27,850	-3.85 -3850.00	-	0 0	0 0	0 0
2 Dec	637.30	27.85 ₹ 27,850	-3.85 -3850.00	-	0 0	0 0	0 0
1 Dec	645.45	27.85 ₹ 27,850	-3.85 -3850.00	-	0 0	0 0	0 0
28 Nov	648.30	27.85 ₹ 27,850	-3.85 -3850.00	-	0 0	0 0	0 0
27 Nov	640.00	27.85 ₹ 27,850	-3.85 -3850.00	-	0 0	2 2,000	0 0
26 Nov	646.85	27.85 ₹ 27,850	-3.85 -3850.00	23.69	6 6,000	1 1,000	17 17,000
25 Nov	642.05	31.7 ₹ 31,700	0.7 700.00	20.28	7 7,000	5 5,000	14 14,000
24 Nov	639.70	31 ₹ 31,000	-5 -5000.00	20.26	1 1,000	0 0	8 8,000
21 Nov	629.25	36 ₹ 36,000	-3.2 -3200.00	21.23	3 3,000	0 0	5 5,000
20 Nov	634.60	39.2 ₹ 39,200	16.2 16200.00	25.53	2 2,000	0 0	3 3,000
19 Nov	634.85	23 ₹ 23,000	3.4 3400.00	-	0 0	0 0	0 0
18 Nov	643.10	23 ₹ 23,000	3.4 3400.00	-	0 0	0 0	0 0
17 Nov	652.15	23 ₹ 23,000	3.4 3400.00	-	0 0	2 2,000	0 0
14 Nov	654.40	23 ₹ 23,000	3.4 3400.00	20.68	2 2,000	1 1,000	2 2,000
13 Nov	662.10	19.6 ₹ 19,600	-19.55 -19550.00	21.95	1 1,000	0 0	0 0
12 Nov	663.85	39.15 ₹ 39,150	0 0.00	0.57	0 0	0 0	0 0
11 Nov	644.90	39.15 ₹ 39,150	0 0.00	-	0 0	0 0	0 0
10 Nov	630.20	39.15 ₹ 39,150	0 0.00	-	0 0	0 0	0 0
7 Nov	616.30	39.15 ₹ 39,150	0 0.00	-	0 0	0 0	0 0
6 Nov	620.60	39.15 ₹ 39,150	0 0.00	-	0 0	0 0	0 0
4 Nov	646.55	39.15 ₹ 39,150	0 0.00	-	0 0	0 0	0 0
31 Oct	650.10	39.15 ₹ 39,150	0 0.00	-	0 0	0 0	0 0
29 Oct	659.25	39.15 ₹ 39,150	0 0.00	0.00	0 0	0 0	0 0

For Syngene International Ltd - strike price 670 expiring on 30DEC2025

Delta for 670 PE is -

Historical price for 670 PE is as follows

On 9 Dec SYNGENE was trading at 627.15. The strike last trading price was 40.1, which was 12.6 higher 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 40.1, which was 12.6 higher than the previous day. The implied volatity was 28.59, the open interest changed by 1 which increased total open position to 19

On 5 Dec SYNGENE was trading at 639.80. The strike last trading price was 27.85, which was -3.85 lower 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 27.85, which was -3.85 lower 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 27.85, which was -3.85 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 27.85, which was -3.85 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 27.85, which was -3.85 lower 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 27.85, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov SYNGENE was trading at 640.00. The strike last trading price was 27.85, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 26 Nov SYNGENE was trading at 646.85. The strike last trading price was 27.85, which was -3.85 lower than the previous day. The implied volatity was 23.69, the open interest changed by 1 which increased total open position to 17

On 25 Nov SYNGENE was trading at 642.05. The strike last trading price was 31.7, which was 0.7 higher than the previous day. The implied volatity was 20.28, the open interest changed by 5 which increased total open position to 14

On 24 Nov SYNGENE was trading at 639.70. The strike last trading price was 31, which was -5 lower than the previous day. The implied volatity was 20.26, the open interest changed by 0 which decreased total open position to 8

On 21 Nov SYNGENE was trading at 629.25. The strike last trading price was 36, which was -3.2 lower than the previous day. The implied volatity was 21.23, the open interest changed by 0 which decreased total open position to 5

On 20 Nov SYNGENE was trading at 634.60. The strike last trading price was 39.2, which was 16.2 higher than the previous day. The implied volatity was 25.53, the open interest changed by 0 which decreased total open position to 3

On 19 Nov SYNGENE was trading at 634.85. The strike last trading price was 23, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov SYNGENE was trading at 643.10. The strike last trading price was 23, which was 3.4 higher 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 23, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 14 Nov SYNGENE was trading at 654.40. The strike last trading price was 23, which was 3.4 higher than the previous day. The implied volatity was 20.68, the open interest changed by 1 which increased total open position to 2

On 13 Nov SYNGENE was trading at 662.10. The strike last trading price was 19.6, which was -19.55 lower than the previous day. The implied volatity was 21.95, 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 39.15, which was 0 lower than the previous day. The implied volatity was 0.57, 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 39.15, 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 39.15, 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 39.15, 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 39.15, 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 39.15, 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 39.15, 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 39.15, which was 0 lower than the previous day. The implied volatity was 0.00, 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