SYNGENE

Syngene International Ltd

646.5 +0.15 (0.02%)

L: 642 H: 652.95

Back to Option Chain

Historical option data for SYNGENE
17 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 730 CE
Delta: 0.02 Vega: 0.07 Theta: -0.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	646.50	0.35 ₹ 350	-0.1 -100.00	31.87	3 3,000	1 1,000	70 70,000
16 Dec	646.35	0.45 ₹ 450	-0.1 -100.00	32.08	93 93,000	50 50,000	68 68,000
15 Dec	660.35	0.55 ₹ 550	0.35 350.00	26.67	12 12,000	1 1,000	18 18,000
12 Dec	647.00	0.2 ₹ 200	-0.2 -200.00	-	0 0	0 0	17 17,000

11 Dec	640.85	0.2 ₹ 200	-0.2 -200.00	-	0 0	0 0	17 17,000
10 Dec	629.35	0.2 ₹ 200	-0.2 -200.00	27.45	1 1,000	0 0	18 18,000
8 Dec	632.15	0.4 ₹ 400	0 0.00	-	0 0	0 0	18 18,000
5 Dec	639.80	0.4 ₹ 400	0 0.00	24.25	1 1,000	0 0	18 18,000
4 Dec	642.35	0.4 ₹ 400	-0.1 -100.00	23.27	1 1,000	0 0	19 19,000
2 Dec	637.30	0.5 ₹ 500	-0.5 -500.00	24.16	1 1,000	0 0	20 20,000
28 Nov	648.30	1 ₹ 1,000	-0.1 -100.00	23.02	10 10,000	3 3,000	19 19,000
25 Nov	642.05	1.1 ₹ 1,100	-0.35 -350.00	24.49	4 4,000	2 2,000	16 16,000
24 Nov	639.70	1.45 ₹ 1,450	-0.2 -200.00	25.42	16 16,000	11 11,000	13 13,000
19 Nov	634.85	1.65 ₹ 1,650	-0.85 -850.00	-	1 1,000	0 0	1 1,000
11 Nov	644.90	14.05 ₹ 14,050	0 0.00	7.86	0 0	0 0	0 0
7 Nov	616.30	14.05 ₹ 14,050	0 0.00	11.05	0 0	0 0	0 0

For Syngene International Ltd - strike price 730 expiring on 30DEC2025

Delta for 730 CE is 0.02

Historical price for 730 CE is as follows

On 17 Dec SYNGENE was trading at 646.50. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 31.87, the open interest changed by 1 which increased total open position to 70

On 16 Dec SYNGENE was trading at 646.35. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 32.08, the open interest changed by 50 which increased total open position to 68

On 15 Dec SYNGENE was trading at 660.35. The strike last trading price was 0.55, which was 0.35 higher than the previous day. The implied volatity was 26.67, the open interest changed by 1 which increased total open position to 18

On 12 Dec SYNGENE was trading at 647.00. The strike last trading price was 0.2, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 11 Dec SYNGENE was trading at 640.85. The strike last trading price was 0.2, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 10 Dec SYNGENE was trading at 629.35. The strike last trading price was 0.2, which was -0.2 lower than the previous day. The implied volatity was 27.45, the open interest changed by 0 which decreased total open position to 18

On 8 Dec SYNGENE was trading at 632.15. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 5 Dec SYNGENE was trading at 639.80. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 24.25, the open interest changed by 0 which decreased total open position to 18

On 4 Dec SYNGENE was trading at 642.35. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 23.27, the open interest changed by 0 which decreased total open position to 19

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 24.16, the open interest changed by 0 which decreased total open position to 20

On 28 Nov SYNGENE was trading at 648.30. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 23.02, the open interest changed by 3 which increased total open position to 19

On 25 Nov SYNGENE was trading at 642.05. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was 24.49, the open interest changed by 2 which increased total open position to 16

On 24 Nov SYNGENE was trading at 639.70. The strike last trading price was 1.45, which was -0.2 lower than the previous day. The implied volatity was 25.42, the open interest changed by 11 which increased total open position to 13

On 19 Nov SYNGENE was trading at 634.85. The strike last trading price was 1.65, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Nov SYNGENE was trading at 644.90. The strike last trading price was 14.05, which was 0 lower than the previous day. The implied volatity was 7.86, 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 14.05, which was 0 lower than the previous day. The implied volatity was 11.05, the open interest changed by 0 which decreased total open position to 0

SYNGENE 30DEC2025 730 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	646.50	110.35 ₹ 1,10,350	37.3 37300.00	-	0 0	0 0	0 0
16 Dec	646.35	110.35 ₹ 1,10,350	37.3 37300.00	-	0 0	0 0	0 0
15 Dec	660.35	110.35 ₹ 1,10,350	37.3 37300.00	-	0 0	0 0	0 0
12 Dec	647.00	110.35 ₹ 1,10,350	37.3 37300.00	-	0 0	0 0	0 0
11 Dec	640.85	110.35 ₹ 1,10,350	37.3 37300.00	-	0 0	0 0	0 0
10 Dec	629.35	110.35 ₹ 1,10,350	37.3 37300.00	-	0 0	0 0	0 0
8 Dec	632.15	110.35 ₹ 1,10,350	37.3 37300.00	-	0 0	0 0	0 0
5 Dec	639.80	110.35 ₹ 1,10,350	37.3 37300.00	-	0 0	0 0	0 0
4 Dec	642.35	110.35 ₹ 1,10,350	37.3 37300.00	-	0 0	0 0	0 0
2 Dec	637.30	110.35 ₹ 1,10,350	37.3 37300.00	-	0 0	0 0	0 0
28 Nov	648.30	110.35 ₹ 1,10,350	37.3 37300.00	-	0 0	0 0	0 0
25 Nov	642.05	110.35 ₹ 1,10,350	37.3 37300.00	-	0 0	0 0	0 0
24 Nov	639.70	110.35 ₹ 1,10,350	37.3 37300.00	-	0 0	0 0	0 0
19 Nov	634.85	110.35 ₹ 1,10,350	37.3 37300.00	-	0 0	0 0	0 0
11 Nov	644.90	110.35 ₹ 1,10,350	37.3 37300.00	-	0 0	0 0	0 0
7 Nov	616.30	110.35 ₹ 1,10,350	37.3 37300.00	37.52	3 3,000	0 0	3 3,000

For Syngene International Ltd - strike price 730 expiring on 30DEC2025

Delta for 730 PE is -

Historical price for 730 PE is as follows

On 17 Dec SYNGENE was trading at 646.50. The strike last trading price was 110.35, which was 37.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Dec SYNGENE was trading at 646.35. The strike last trading price was 110.35, which was 37.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Dec SYNGENE was trading at 660.35. The strike last trading price was 110.35, which was 37.3 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 110.35, which was 37.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec SYNGENE was trading at 640.85. The strike last trading price was 110.35, which was 37.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec SYNGENE was trading at 629.35. The strike last trading price was 110.35, which was 37.3 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 110.35, which was 37.3 higher 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 110.35, which was 37.3 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 110.35, which was 37.3 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 110.35, which was 37.3 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 110.35, which was 37.3 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 110.35, which was 37.3 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 110.35, which was 37.3 higher 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 110.35, which was 37.3 higher 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 110.35, which was 37.3 higher 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 110.35, which was 37.3 higher than the previous day. The implied volatity was 37.52, the open interest changed by 0 which decreased total open position to 3

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