SYNGENE

Syngene International Ltd

654.15 -2.95 (-0.45%)

L: 643.95 H: 665.3

Back to Option Chain

Historical option data for SYNGENE
21 Dec 2025 04:12 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 650 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	654.15	11.4 ₹ 11,400	-2.8 -2800.00	-	1,783 17,83,000	-64 -64,000	396 3,96,000
20 Dec	654.15	11.4 ₹ 11,400	-2.8 -2800.00	-	1,783 17,83,000	-64 -64,000	396 3,96,000

14 Dec	647.00	10.8 ₹ 10,800	2.4 2400.00	-	837 8,37,000	-74 -74,000	237 2,37,000
13 Dec	647.00	10.8 ₹ 10,800	2.4 2400.00	-	837 8,37,000	-74 -74,000	237 2,37,000
7 Dec	639.80	9.25 ₹ 9,250	-2.85 -2850.00	-	179 1,79,000	-22 -22,000	244 2,44,000
5 Dec	639.80	9.25 ₹ 9,250	-2.85 -2850.00	20.05	179 1,79,000	-22 -22,000	244 2,44,000
30 Nov	648.30	17.15 ₹ 17,150	3.95 3950.00	-	364 3,64,000	-9 -9,000	250 2,50,000
29 Nov	648.30	17.15 ₹ 17,150	3.95 3950.00	-	364 3,64,000	-9 -9,000	250 2,50,000
23 Nov	629.25	11.8 ₹ 11,800	-2.45 -2450.00	-	69 69,000	28 28,000	93 93,000
22 Nov	629.25	11.8 ₹ 11,800	-2.45 -2450.00	-	69 69,000	28 28,000	93 93,000
16 Nov	654.40	33.25 ₹ 33,250	-2.15 -2150.00	-	3 3,000	-1 -1,000	16 16,000
15 Nov	654.40	33.25 ₹ 33,250	-2.15 -2150.00	-	3 3,000	-1 -1,000	16 16,000
14 Nov	654.40	33.25 ₹ 33,250	-2.15 -2150.00	-	3 3,000	-2 -2,000	16 16,000
13 Nov	662.10	36.95 ₹ 36,950	14.45 14450.00	-	0 0	2 2,000	0 0
9 Nov	615.70	14.85 ₹ 14,850	-0.45 -450.00	-	8 8,000	7 7,000	11 11,000
8 Nov	615.70	14.85 ₹ 14,850	-0.45 -450.00	-	8 8,000	7 7,000	11 11,000
2 Nov	650.10	43.4 ₹ 43,400	0 0.00	-	0 0	0 0	0 0
1 Nov	650.10	43.4 ₹ 43,400	0 0.00	-	0 0	0 0	0 0

For Syngene International Ltd - strike price 650 expiring on 30DEC2025

Delta for 650 CE is -

Historical price for 650 CE is as follows

On 21 Dec SYNGENE was trading at 654.15. The strike last trading price was 11.4, which was -2.8 lower than the previous day. The implied volatity was -, the open interest changed by -64 which decreased total open position to 396

On 20 Dec SYNGENE was trading at 654.15. The strike last trading price was 11.4, which was -2.8 lower than the previous day. The implied volatity was -, the open interest changed by -64 which decreased total open position to 396

On 14 Dec SYNGENE was trading at 647.00. The strike last trading price was 10.8, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by -74 which decreased total open position to 237

On 13 Dec SYNGENE was trading at 647.00. The strike last trading price was 10.8, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by -74 which decreased total open position to 237

On 7 Dec SYNGENE was trading at 639.80. The strike last trading price was 9.25, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 244

On 5 Dec SYNGENE was trading at 639.80. The strike last trading price was 9.25, which was -2.85 lower than the previous day. The implied volatity was 20.05, the open interest changed by -22 which decreased total open position to 244

On 30 Nov SYNGENE was trading at 648.30. The strike last trading price was 17.15, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 250

On 29 Nov SYNGENE was trading at 648.30. The strike last trading price was 17.15, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 250

On 23 Nov SYNGENE was trading at 629.25. The strike last trading price was 11.8, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 93

On 22 Nov SYNGENE was trading at 629.25. The strike last trading price was 11.8, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 93

On 16 Nov SYNGENE was trading at 654.40. The strike last trading price was 33.25, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 16

On 15 Nov SYNGENE was trading at 654.40. The strike last trading price was 33.25, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 16

On 14 Nov SYNGENE was trading at 654.40. The strike last trading price was 33.25, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 16

On 13 Nov SYNGENE was trading at 662.10. The strike last trading price was 36.95, which was 14.45 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 9 Nov SYNGENE was trading at 615.70. The strike last trading price was 14.85, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 11

On 8 Nov SYNGENE was trading at 615.70. The strike last trading price was 14.85, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 11

On 2 Nov SYNGENE was trading at 650.10. The strike last trading price was 43.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Nov SYNGENE was trading at 650.10. The strike last trading price was 43.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

SYNGENE 30DEC2025 650 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	654.15	6.45 ₹ 6,450	0.55 550.00	-	1,056 10,56,000	-14 -14,000	215 2,15,000
20 Dec	654.15	6.45 ₹ 6,450	0.55 550.00	-	1,056 10,56,000	-14 -14,000	215 2,15,000
14 Dec	647.00	10.55 ₹ 10,550	-4.65 -4650.00	-	164 1,64,000	7 7,000	151 1,51,000
13 Dec	647.00	10.55 ₹ 10,550	-4.65 -4650.00	-	164 1,64,000	7 7,000	151 1,51,000
7 Dec	639.80	17.45 ₹ 17,450	0.45 450.00	-	45 45,000	-5 -5,000	142 1,42,000
5 Dec	639.80	17.45 ₹ 17,450	0.45 450.00	18.24	45 45,000	-7 -7,000	142 1,42,000
30 Nov	648.30	15.05 ₹ 15,050	-4.5 -4500.00	-	63 63,000	4 4,000	161 1,61,000
29 Nov	648.30	15.05 ₹ 15,050	-4.5 -4500.00	-	63 63,000	4 4,000	161 1,61,000
23 Nov	629.25	23.25 ₹ 23,250	-1.95 -1950.00	-	16 16,000	7 7,000	79 79,000
22 Nov	629.25	23.25 ₹ 23,250	-1.95 -1950.00	-	16 16,000	7 7,000	79 79,000
16 Nov	654.40	18.15 ₹ 18,150	5.65 5650.00	-	21 21,000	6 6,000	28 28,000
15 Nov	654.40	18.15 ₹ 18,150	5.65 5650.00	-	21 21,000	6 6,000	28 28,000
14 Nov	654.40	18.15 ₹ 18,150	5.65 5650.00	-	21 21,000	4 4,000	28 28,000
13 Nov	662.10	12.5 ₹ 12,500	-1.9 -1900.00	-	15 15,000	4 4,000	23 23,000
9 Nov	615.70	29.1 ₹ 29,100	0 0.00	-	0 0	0 0	0 0
8 Nov	615.70	29.1 ₹ 29,100	0 0.00	-	0 0	0 0	0 0
2 Nov	650.10	29.1 ₹ 29,100	0 0.00	-	0 0	0 0	0 0
1 Nov	650.10	29.1 ₹ 29,100	0 0.00	-	0 0	0 0	0 0

For Syngene International Ltd - strike price 650 expiring on 30DEC2025

Delta for 650 PE is -

Historical price for 650 PE is as follows

On 21 Dec SYNGENE was trading at 654.15. The strike last trading price was 6.45, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 215

On 20 Dec SYNGENE was trading at 654.15. The strike last trading price was 6.45, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 215

On 14 Dec SYNGENE was trading at 647.00. The strike last trading price was 10.55, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 151

On 13 Dec SYNGENE was trading at 647.00. The strike last trading price was 10.55, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 151

On 7 Dec SYNGENE was trading at 639.80. The strike last trading price was 17.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 142

On 5 Dec SYNGENE was trading at 639.80. The strike last trading price was 17.45, which was 0.45 higher than the previous day. The implied volatity was 18.24, the open interest changed by -7 which decreased total open position to 142

On 30 Nov SYNGENE was trading at 648.30. The strike last trading price was 15.05, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 161

On 29 Nov SYNGENE was trading at 648.30. The strike last trading price was 15.05, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 161

On 23 Nov SYNGENE was trading at 629.25. The strike last trading price was 23.25, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 79

On 22 Nov SYNGENE was trading at 629.25. The strike last trading price was 23.25, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 79

On 16 Nov SYNGENE was trading at 654.40. The strike last trading price was 18.15, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 28

On 15 Nov SYNGENE was trading at 654.40. The strike last trading price was 18.15, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 28

On 14 Nov SYNGENE was trading at 654.40. The strike last trading price was 18.15, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 28

On 13 Nov SYNGENE was trading at 662.10. The strike last trading price was 12.5, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 23

On 9 Nov SYNGENE was trading at 615.70. The strike last trading price was 29.1, 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 8 Nov SYNGENE was trading at 615.70. The strike last trading price was 29.1, 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 2 Nov SYNGENE was trading at 650.10. The strike last trading price was 29.1, 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 1 Nov SYNGENE was trading at 650.10. The strike last trading price was 29.1, 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

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