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 690 CE
Delta: 0.06 Vega: 0.17 Theta: -0.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	627.15	0.85 ₹ 850	-0.1 -100.00	23.57	19 19,000	0 0	468 4,68,000
8 Dec	632.15	0.85 ₹ 850	-0.55 -550.00	21.24	136 1,36,000	12 12,000	468 4,68,000
5 Dec	639.80	1.35 ₹ 1,350	-1.05 -1050.00	20.54	590 5,90,000	370 3,70,000	456 4,56,000
4 Dec	642.35	2.4 ₹ 2,400	0.45 450.00	22.24	28 28,000	-6 -6,000	86 86,000
3 Dec	636.20	1.95 ₹ 1,950	-0.35 -350.00	21.71	33 33,000	17 17,000	93 93,000

2 Dec	637.30	2.3 ₹ 2,300	-1.3 -1300.00	22.48	17 17,000	-4 -4,000	76 76,000
1 Dec	645.45	3.55 ₹ 3,550	-1 -1000.00	21.67	46 46,000	22 22,000	81 81,000
28 Nov	648.30	4.25 ₹ 4,250	-0.65 -650.00	21.28	68 68,000	23 23,000	57 57,000
27 Nov	640.00	4.9 ₹ 4,900	-0.25 -250.00	-	0 0	11 11,000	0 0
26 Nov	646.85	4.9 ₹ 4,900	-0.25 -250.00	21.14	35 35,000	11 11,000	34 34,000
25 Nov	642.05	5.25 ₹ 5,250	0.1 100.00	24.76	22 22,000	11 11,000	24 24,000
24 Nov	639.70	5.15 ₹ 5,150	1.7 1700.00	24.00	30 30,000	0 0	13 13,000
21 Nov	629.25	3.45 ₹ 3,450	-0.95 -950.00	21.45	4 4,000	3 3,000	13 13,000
20 Nov	634.60	4.4 ₹ 4,400	-0.8 -800.00	22.94	1 1,000	0 0	9 9,000
19 Nov	634.85	5.2 ₹ 5,200	-20.45 -20450.00	23.69	9 9,000	8 8,000	8 8,000
18 Nov	643.10	25.65 ₹ 25,650	0 0.00	4.64	0 0	0 0	0 0
17 Nov	652.15	25.65 ₹ 25,650	0 0.00	3.38	0 0	0 0	0 0
14 Nov	654.40	25.65 ₹ 25,650	0 0.00	3.18	0 0	0 0	0 0
13 Nov	662.10	25.65 ₹ 25,650	0 0.00	2.24	0 0	0 0	0 0
12 Nov	663.85	25.65 ₹ 25,650	0 0.00	1.90	0 0	0 0	0 0
11 Nov	644.90	25.65 ₹ 25,650	0 0.00	3.99	0 0	0 0	0 0
10 Nov	630.20	25.65 ₹ 25,650	0 0.00	5.70	0 0	0 0	0 0
7 Nov	616.30	25.65 ₹ 25,650	0 0.00	6.99	0 0	0 0	0 0
6 Nov	620.60	25.65 ₹ 25,650	0 0.00	6.70	0 0	0 0	0 0
4 Nov	646.55	25.65 ₹ 25,650	0 0.00	3.48	0 0	0 0	0 0
31 Oct	650.10	25.65 ₹ 25,650	0 0.00	-	0 0	0 0	0 0
29 Oct	659.25	25.65 ₹ 25,650	0 0.00	2.19	0 0	0 0	0 0

For Syngene International Ltd - strike price 690 expiring on 30DEC2025

Delta for 690 CE is 0.06

Historical price for 690 CE is as follows

On 9 Dec SYNGENE was trading at 627.15. The strike last trading price was 0.85, which was -0.1 lower than the previous day. The implied volatity was 23.57, the open interest changed by 0 which decreased total open position to 468

On 8 Dec SYNGENE was trading at 632.15. The strike last trading price was 0.85, which was -0.55 lower than the previous day. The implied volatity was 21.24, the open interest changed by 12 which increased total open position to 468

On 5 Dec SYNGENE was trading at 639.80. The strike last trading price was 1.35, which was -1.05 lower than the previous day. The implied volatity was 20.54, the open interest changed by 370 which increased total open position to 456

On 4 Dec SYNGENE was trading at 642.35. The strike last trading price was 2.4, which was 0.45 higher than the previous day. The implied volatity was 22.24, the open interest changed by -6 which decreased total open position to 86

On 3 Dec SYNGENE was trading at 636.20. The strike last trading price was 1.95, which was -0.35 lower than the previous day. The implied volatity was 21.71, the open interest changed by 17 which increased total open position to 93

On 2 Dec SYNGENE was trading at 637.30. The strike last trading price was 2.3, which was -1.3 lower than the previous day. The implied volatity was 22.48, the open interest changed by -4 which decreased total open position to 76

On 1 Dec SYNGENE was trading at 645.45. The strike last trading price was 3.55, which was -1 lower than the previous day. The implied volatity was 21.67, the open interest changed by 22 which increased total open position to 81

On 28 Nov SYNGENE was trading at 648.30. The strike last trading price was 4.25, which was -0.65 lower than the previous day. The implied volatity was 21.28, the open interest changed by 23 which increased total open position to 57

On 27 Nov SYNGENE was trading at 640.00. The strike last trading price was 4.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 26 Nov SYNGENE was trading at 646.85. The strike last trading price was 4.9, which was -0.25 lower than the previous day. The implied volatity was 21.14, the open interest changed by 11 which increased total open position to 34

On 25 Nov SYNGENE was trading at 642.05. The strike last trading price was 5.25, which was 0.1 higher than the previous day. The implied volatity was 24.76, the open interest changed by 11 which increased total open position to 24

On 24 Nov SYNGENE was trading at 639.70. The strike last trading price was 5.15, which was 1.7 higher than the previous day. The implied volatity was 24.00, the open interest changed by 0 which decreased total open position to 13

On 21 Nov SYNGENE was trading at 629.25. The strike last trading price was 3.45, which was -0.95 lower than the previous day. The implied volatity was 21.45, the open interest changed by 3 which increased total open position to 13

On 20 Nov SYNGENE was trading at 634.60. The strike last trading price was 4.4, which was -0.8 lower than the previous day. The implied volatity was 22.94, the open interest changed by 0 which decreased total open position to 9

On 19 Nov SYNGENE was trading at 634.85. The strike last trading price was 5.2, which was -20.45 lower than the previous day. The implied volatity was 23.69, the open interest changed by 8 which increased total open position to 8

On 18 Nov SYNGENE was trading at 643.10. The strike last trading price was 25.65, which was 0 lower than the previous day. The implied volatity was 4.64, 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 25.65, which was 0 lower than the previous day. The implied volatity was 3.38, 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 25.65, which was 0 lower than the previous day. The implied volatity was 3.18, 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 25.65, which was 0 lower than the previous day. The implied volatity was 2.24, 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 25.65, which was 0 lower than the previous day. The implied volatity was 1.90, 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 25.65, which was 0 lower than the previous day. The implied volatity was 3.99, 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 25.65, which was 0 lower than the previous day. The implied volatity was 5.70, 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 25.65, which was 0 lower than the previous day. The implied volatity was 6.99, 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 25.65, which was 0 lower than the previous day. The implied volatity was 6.70, 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 25.65, which was 0 lower than the previous day. The implied volatity was 3.48, 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 25.65, 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 25.65, which was 0 lower than the previous day. The implied volatity was 2.19, the open interest changed by 0 which decreased total open position to 0

SYNGENE 30DEC2025 690 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	627.15	57.9 ₹ 57,900	7.4 7400.00	-	0 0	-1 -1,000	0 0
8 Dec	632.15	57.9 ₹ 57,900	7.4 7400.00	31.83	5 5,000	-1 -1,000	5 5,000
5 Dec	639.80	50.5 ₹ 50,500	11.35 11350.00	20.76	6 6,000	-1 -1,000	6 6,000
4 Dec	642.35	39.15 ₹ 39,150	-17.9 -17900.00	-	0 0	0 0	0 0
3 Dec	636.20	39.15 ₹ 39,150	-17.9 -17900.00	-	0 0	0 0	0 0
2 Dec	637.30	39.15 ₹ 39,150	-17.9 -17900.00	-	0 0	0 0	0 0
1 Dec	645.45	39.15 ₹ 39,150	-17.9 -17900.00	-	0 0	1 1,000	0 0
28 Nov	648.30	39.15 ₹ 39,150	-17.9 -17900.00	15.65	3 3,000	1 1,000	7 7,000
27 Nov	640.00	57.05 ₹ 57,050	1.35 1350.00	-	0 0	0 0	0 0
26 Nov	646.85	57.05 ₹ 57,050	1.35 1350.00	-	0 0	0 0	0 0
25 Nov	642.05	57.05 ₹ 57,050	1.35 1350.00	-	0 0	0 0	0 0
24 Nov	639.70	57.05 ₹ 57,050	1.35 1350.00	-	0 0	-3 -3,000	0 0
21 Nov	629.25	57.05 ₹ 57,050	1.35 1350.00	29.92	5 5,000	-2 -2,000	7 7,000
20 Nov	634.60	55.7 ₹ 55,700	14.15 14150.00	28.69	3 3,000	0 0	6 6,000
19 Nov	634.85	41.6 ₹ 41,600	-9.3 -9300.00	-	0 0	0 0	0 0
18 Nov	643.10	41.6 ₹ 41,600	-9.3 -9300.00	-	0 0	6 6,000	0 0
17 Nov	652.15	41.6 ₹ 41,600	-9.3 -9300.00	27.82	6 6,000	2 2,000	2 2,000
14 Nov	654.40	50.9 ₹ 50,900	0 0.00	-	0 0	0 0	0 0
13 Nov	662.10	50.9 ₹ 50,900	0 0.00	-	0 0	0 0	0 0
12 Nov	663.85	50.9 ₹ 50,900	0 0.00	-	0 0	0 0	0 0
11 Nov	644.90	50.9 ₹ 50,900	0 0.00	-	0 0	0 0	0 0
10 Nov	630.20	50.9 ₹ 50,900	0 0.00	-	0 0	0 0	0 0
7 Nov	616.30	50.9 ₹ 50,900	0 0.00	-	0 0	0 0	0 0
6 Nov	620.60	50.9 ₹ 50,900	0 0.00	-	0 0	0 0	0 0
4 Nov	646.55	50.9 ₹ 50,900	0 0.00	-	0 0	0 0	0 0
31 Oct	650.10	50.9 ₹ 50,900	0 0.00	-	0 0	0 0	0 0
29 Oct	659.25	50.9 ₹ 50,900	0 0.00	-	0 0	0 0	0 0

For Syngene International Ltd - strike price 690 expiring on 30DEC2025

Delta for 690 PE is -

Historical price for 690 PE is as follows

On 9 Dec SYNGENE was trading at 627.15. The strike last trading price was 57.9, which was 7.4 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec SYNGENE was trading at 632.15. The strike last trading price was 57.9, which was 7.4 higher than the previous day. The implied volatity was 31.83, the open interest changed by -1 which decreased total open position to 5

On 5 Dec SYNGENE was trading at 639.80. The strike last trading price was 50.5, which was 11.35 higher than the previous day. The implied volatity was 20.76, the open interest changed by -1 which decreased total open position to 6

On 4 Dec SYNGENE was trading at 642.35. The strike last trading price was 39.15, which was -17.9 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 39.15, which was -17.9 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 39.15, which was -17.9 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 39.15, which was -17.9 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 39.15, which was -17.9 lower than the previous day. The implied volatity was 15.65, the open interest changed by 1 which increased total open position to 7

On 27 Nov SYNGENE was trading at 640.00. The strike last trading price was 57.05, which was 1.35 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 57.05, which was 1.35 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 57.05, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov SYNGENE was trading at 639.70. The strike last trading price was 57.05, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 21 Nov SYNGENE was trading at 629.25. The strike last trading price was 57.05, which was 1.35 higher than the previous day. The implied volatity was 29.92, the open interest changed by -2 which decreased total open position to 7

On 20 Nov SYNGENE was trading at 634.60. The strike last trading price was 55.7, which was 14.15 higher than the previous day. The implied volatity was 28.69, the open interest changed by 0 which decreased total open position to 6

On 19 Nov SYNGENE was trading at 634.85. The strike last trading price was 41.6, which was -9.3 lower 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 41.6, which was -9.3 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 17 Nov SYNGENE was trading at 652.15. The strike last trading price was 41.6, which was -9.3 lower than the previous day. The implied volatity was 27.82, the open interest changed by 2 which increased total open position to 2

On 14 Nov SYNGENE was trading at 654.40. The strike last trading price was 50.9, 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 13 Nov SYNGENE was trading at 662.10. The strike last trading price was 50.9, 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 50.9, 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 50.9, 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 50.9, 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 50.9, 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 50.9, 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 50.9, 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 50.9, 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 50.9, 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