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 720 CE
Delta: 0.03 Vega: 0.10 Theta: -0.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	627.15	0.5 ₹ 500	0.1 100.00	28.66	2 2,000	0 0	138 1,38,000
8 Dec	632.15	0.35 ₹ 350	-0.1 -100.00	25.31	135 1,35,000	-54 -54,000	141 1,41,000
5 Dec	639.80	0.45 ₹ 450	-0.15 -150.00	23.44	270 2,70,000	-144 -1,44,000	196 1,96,000
4 Dec	642.35	0.6 ₹ 600	0.1 100.00	23.19	1 1,000	0 0	340 3,40,000
3 Dec	636.20	0.5 ₹ 500	0 0.00	22.92	30 30,000	0 0	337 3,37,000
2 Dec	637.30	0.5 ₹ 500	-0.5 -500.00	22.62	30 30,000	-6 -6,000	338 3,38,000
1 Dec	645.45	1 ₹ 1,000	-0.2 -200.00	22.60	30 30,000	2 2,000	344 3,44,000
28 Nov	648.30	1.15 ₹ 1,150	-0.1 -100.00	21.63	368 3,68,000	314 3,14,000	342 3,42,000

27 Nov	640.00	1.25 ₹ 1,250	-0.5 -500.00	23.11	9 9,000	4 4,000	26 26,000
26 Nov	646.85	1.75 ₹ 1,750	-1.35 -1350.00	22.61	26 26,000	19 19,000	21 21,000
25 Nov	642.05	3.1 ₹ 3,100	-0.9 -900.00	-	0 0	1 1,000	0 0
24 Nov	639.70	3.1 ₹ 3,100	-0.9 -900.00	28.15	1 1,000	0 0	1 1,000
19 Nov	634.85	4 ₹ 4,000	-10.35 -10350.00	-	0 0	0 0	0 0
11 Nov	644.90	4 ₹ 4,000	-10.35 -10350.00	23.55	1 1,000	0 0	0 0
7 Nov	616.30	14.35 ₹ 14,350	0 0.00	10.23	0 0	0 0	0 0
28 Oct	657.50	14.35 ₹ 14,350	0 0.00	4.78	0 0	0 0	0 0
27 Oct	660.40	14.35 ₹ 14,350	0 0.00	4.59	0 0	0 0	0 0
24 Oct	659.85	14.35 ₹ 14,350	0 0.00	4.45	0 0	0 0	0 0
23 Oct	661.25	14.35 ₹ 14,350	0 0.00	4.23	0 0	0 0	0 0
21 Oct	641.85	14.35 ₹ 14,350	0 0.00	5.91	0 0	0 0	0 0
20 Oct	643.90	14.35 ₹ 14,350	0 0.00	5.70	0 0	0 0	0 0
17 Oct	638.65	14.35 ₹ 14,350	0 0.00	5.89	0 0	0 0	0 0
16 Oct	640.40	14.35 ₹ 14,350	0 0.00	5.77	0 0	0 0	0 0
15 Oct	628.10	14.35 ₹ 14,350	0 0.00	-	0 0	0 0	0 0
13 Oct	633.90	14.35 ₹ 14,350	0 0.00	-	0 0	0 0	0 0
10 Oct	651.30	14.35 ₹ 14,350	0 0.00	-	0 0	0 0	0 0
9 Oct	638.60	14.35 ₹ 14,350	0 0.00	5.91	0 0	0 0	0 0
8 Oct	630.65	14.35 ₹ 14,350	0 0.00	-	0 0	0 0	0 0
7 Oct	632.70	14.35 ₹ 14,350	0 0.00	-	0 0	0 0	0 0
6 Oct	634.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	635.50	0 ₹ 0	0 0.00	5.56	0 0	0 0	0 0

For Syngene International Ltd - strike price 720 expiring on 30DEC2025

Delta for 720 CE is 0.03

Historical price for 720 CE is as follows

On 9 Dec SYNGENE was trading at 627.15. The strike last trading price was 0.5, which was 0.1 higher than the previous day. The implied volatity was 28.66, the open interest changed by 0 which decreased total open position to 138

On 8 Dec SYNGENE was trading at 632.15. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 25.31, the open interest changed by -54 which decreased total open position to 141

On 5 Dec SYNGENE was trading at 639.80. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 23.44, the open interest changed by -144 which decreased total open position to 196

On 4 Dec SYNGENE was trading at 642.35. The strike last trading price was 0.6, which was 0.1 higher than the previous day. The implied volatity was 23.19, the open interest changed by 0 which decreased total open position to 340

On 3 Dec SYNGENE was trading at 636.20. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 22.92, the open interest changed by 0 which decreased total open position to 337

On 2 Dec SYNGENE was trading at 637.30. The strike last trading price was 0.5, which was -0.5 lower than the previous day. The implied volatity was 22.62, the open interest changed by -6 which decreased total open position to 338

On 1 Dec SYNGENE was trading at 645.45. The strike last trading price was 1, which was -0.2 lower than the previous day. The implied volatity was 22.60, the open interest changed by 2 which increased total open position to 344

On 28 Nov SYNGENE was trading at 648.30. The strike last trading price was 1.15, which was -0.1 lower than the previous day. The implied volatity was 21.63, the open interest changed by 314 which increased total open position to 342

On 27 Nov SYNGENE was trading at 640.00. The strike last trading price was 1.25, which was -0.5 lower than the previous day. The implied volatity was 23.11, the open interest changed by 4 which increased total open position to 26

On 26 Nov SYNGENE was trading at 646.85. The strike last trading price was 1.75, which was -1.35 lower than the previous day. The implied volatity was 22.61, the open interest changed by 19 which increased total open position to 21

On 25 Nov SYNGENE was trading at 642.05. The strike last trading price was 3.1, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov SYNGENE was trading at 639.70. The strike last trading price was 3.1, which was -0.9 lower than the previous day. The implied volatity was 28.15, the open interest changed by 0 which decreased total open position to 1

On 19 Nov SYNGENE was trading at 634.85. The strike last trading price was 4, which was -10.35 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 4, which was -10.35 lower than the previous day. The implied volatity was 23.55, 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 14.35, which was 0 lower than the previous day. The implied volatity was 10.23, the open interest changed by 0 which decreased total open position to 0

On 28 Oct SYNGENE was trading at 657.50. The strike last trading price was 14.35, which was 0 lower than the previous day. The implied volatity was 4.78, the open interest changed by 0 which decreased total open position to 0

On 27 Oct SYNGENE was trading at 660.40. The strike last trading price was 14.35, which was 0 lower than the previous day. The implied volatity was 4.59, the open interest changed by 0 which decreased total open position to 0

On 24 Oct SYNGENE was trading at 659.85. The strike last trading price was 14.35, which was 0 lower than the previous day. The implied volatity was 4.45, the open interest changed by 0 which decreased total open position to 0

On 23 Oct SYNGENE was trading at 661.25. The strike last trading price was 14.35, which was 0 lower than the previous day. The implied volatity was 4.23, the open interest changed by 0 which decreased total open position to 0

On 21 Oct SYNGENE was trading at 641.85. The strike last trading price was 14.35, which was 0 lower than the previous day. The implied volatity was 5.91, the open interest changed by 0 which decreased total open position to 0

On 20 Oct SYNGENE was trading at 643.90. The strike last trading price was 14.35, 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 17 Oct SYNGENE was trading at 638.65. The strike last trading price was 14.35, which was 0 lower than the previous day. The implied volatity was 5.89, the open interest changed by 0 which decreased total open position to 0

On 16 Oct SYNGENE was trading at 640.40. The strike last trading price was 14.35, which was 0 lower than the previous day. The implied volatity was 5.77, the open interest changed by 0 which decreased total open position to 0

On 15 Oct SYNGENE was trading at 628.10. The strike last trading price was 14.35, 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 Oct SYNGENE was trading at 633.90. The strike last trading price was 14.35, 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 Oct SYNGENE was trading at 651.30. The strike last trading price was 14.35, 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 9 Oct SYNGENE was trading at 638.60. The strike last trading price was 14.35, which was 0 lower than the previous day. The implied volatity was 5.91, the open interest changed by 0 which decreased total open position to 0

On 8 Oct SYNGENE was trading at 630.65. The strike last trading price was 14.35, 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 Oct SYNGENE was trading at 632.70. The strike last trading price was 14.35, 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 Oct SYNGENE was trading at 634.50. The strike last trading price was 0, 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 Oct SYNGENE was trading at 635.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.56, the open interest changed by 0 which decreased total open position to 0

SYNGENE 30DEC2025 720 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	627.15	100.6 ₹ 1,00,600	0 0.00	-	0 0	0 0	0 0
8 Dec	632.15	100.6 ₹ 1,00,600	0 0.00	-	0 0	0 0	0 0
5 Dec	639.80	100.6 ₹ 1,00,600	0 0.00	-	0 0	0 0	0 0
4 Dec	642.35	100.6 ₹ 1,00,600	0 0.00	-	0 0	0 0	0 0
3 Dec	636.20	100.6 ₹ 1,00,600	0 0.00	-	0 0	0 0	0 0
2 Dec	637.30	100.6 ₹ 1,00,600	0 0.00	-	0 0	0 0	0 0
1 Dec	645.45	100.6 ₹ 1,00,600	0 0.00	-	0 0	0 0	0 0
28 Nov	648.30	100.6 ₹ 1,00,600	0 0.00	-	0 0	0 0	0 0
27 Nov	640.00	100.6 ₹ 1,00,600	0 0.00	-	0 0	0 0	0 0
26 Nov	646.85	100.6 ₹ 1,00,600	0 0.00	-	0 0	0 0	0 0
25 Nov	642.05	100.6 ₹ 1,00,600	0 0.00	-	0 0	0 0	0 0
24 Nov	639.70	100.6 ₹ 1,00,600	0 0.00	-	0 0	0 0	0 0
19 Nov	634.85	100.6 ₹ 1,00,600	0 0.00	-	0 0	0 0	0 0
11 Nov	644.90	100.6 ₹ 1,00,600	0 0.00	-	0 0	0 0	0 0
7 Nov	616.30	100.6 ₹ 1,00,600	0 0.00	-	0 0	0 0	0 0
28 Oct	657.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	660.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	659.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	661.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	641.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	643.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	638.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	640.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	628.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	633.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	651.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	638.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	630.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	632.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	634.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	635.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Syngene International Ltd - strike price 720 expiring on 30DEC2025

Delta for 720 PE is -

Historical price for 720 PE is as follows

On 9 Dec SYNGENE was trading at 627.15. The strike last trading price was 100.6, 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 8 Dec SYNGENE was trading at 632.15. The strike last trading price was 100.6, 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 5 Dec SYNGENE was trading at 639.80. The strike last trading price was 100.6, 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 4 Dec SYNGENE was trading at 642.35. The strike last trading price was 100.6, 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 3 Dec SYNGENE was trading at 636.20. The strike last trading price was 100.6, 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 2 Dec SYNGENE was trading at 637.30. The strike last trading price was 100.6, 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 1 Dec SYNGENE was trading at 645.45. The strike last trading price was 100.6, 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 28 Nov SYNGENE was trading at 648.30. The strike last trading price was 100.6, 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 27 Nov SYNGENE was trading at 640.00. The strike last trading price was 100.6, 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 26 Nov SYNGENE was trading at 646.85. The strike last trading price was 100.6, 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 25 Nov SYNGENE was trading at 642.05. The strike last trading price was 100.6, 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 24 Nov SYNGENE was trading at 639.70. The strike last trading price was 100.6, 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 19 Nov SYNGENE was trading at 634.85. The strike last trading price was 100.6, 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 11 Nov SYNGENE was trading at 644.90. The strike last trading price was 100.6, 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 7 Nov SYNGENE was trading at 616.30. The strike last trading price was 100.6, 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 28 Oct SYNGENE was trading at 657.50. The strike last trading price was 0, 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 27 Oct SYNGENE was trading at 660.40. The strike last trading price was 0, 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 24 Oct SYNGENE was trading at 659.85. The strike last trading price was 0, 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 23 Oct SYNGENE was trading at 661.25. The strike last trading price was 0, 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 21 Oct SYNGENE was trading at 641.85. The strike last trading price was 0, 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 Oct SYNGENE was trading at 643.90. The strike last trading price was 0, 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 17 Oct SYNGENE was trading at 638.65. The strike last trading price was 0, 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 16 Oct SYNGENE was trading at 640.40. The strike last trading price was 0, 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 15 Oct SYNGENE was trading at 628.10. The strike last trading price was 0, 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 Oct SYNGENE was trading at 633.90. The strike last trading price was 0, 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 Oct SYNGENE was trading at 651.30. The strike last trading price was 0, 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 9 Oct SYNGENE was trading at 638.60. The strike last trading price was 0, 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 8 Oct SYNGENE was trading at 630.65. The strike last trading price was 0, 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 Oct SYNGENE was trading at 632.70. The strike last trading price was 0, 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 Oct SYNGENE was trading at 635.50. The strike last trading price was 0, 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