SYNGENE

Syngene International Ltd

447.65 -11.85 (-2.58%)

L: 439 H: 458

Back to Option Chain

Historical option data for SYNGENE
06 Feb 2026 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 24-FEB-2026 490 CE
Delta: 0.18 Vega: 0.26 Theta: -0.31 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	447.65	3.7 ₹ 3,700	-2.05 -2050.00	39.75	654 6,54,000	202 2,02,000	839 8,39,000
5 Feb	459.50	5.65 ₹ 5,650	-3.3 -3300.00	36.94	338 3,38,000	31 31,000	636 6,36,000
4 Feb	472.60	8.8 ₹ 8,800	-1.95 -1950.00	33.1	380 3,80,000	134 1,34,000	605 6,05,000
3 Feb	478.00	10.35 ₹ 10,350	1.8 1800.00	32.84	521 5,21,000	101 1,01,000	466 4,66,000

2 Feb	467.75	9.25 ₹ 9,250	0.65 650.00	36.08	436 4,36,000	61 61,000	368 3,68,000
1 Feb	465.35	9 ₹ 9,000	-2.95 -2950.00	35.81	386 3,86,000	28 28,000	309 3,09,000
30 Jan	473.45	12 ₹ 12,000	0.15 150.00	35.13	311 3,11,000	25 25,000	280 2,80,000
29 Jan	472.70	11.35 ₹ 11,350	-4.55 -4550.00	33.87	472 4,72,000	100 1,00,000	255 2,55,000
28 Jan	480.30	15.85 ₹ 15,850	-3.95 -3950.00	35.34	472 4,72,000	83 83,000	157 1,57,000
27 Jan	489.70	19.6 ₹ 19,600	-139 -139000.00	34.83	117 1,17,000	68 68,000	68 68,000
23 Jan	543.80	158.6 ₹ 1,58,600	0 0.00	-	0 0	0 0	0 0

For Syngene International Ltd - strike price 490 expiring on 24FEB2026

Delta for 490 CE is 0.18

Historical price for 490 CE is as follows

On 6 Feb SYNGENE was trading at 447.65. The strike last trading price was 3.7, which was -2.05 lower than the previous day. The implied volatity was 39.75, the open interest changed by 202 which increased total open position to 839

On 5 Feb SYNGENE was trading at 459.50. The strike last trading price was 5.65, which was -3.3 lower than the previous day. The implied volatity was 36.94, the open interest changed by 31 which increased total open position to 636

On 4 Feb SYNGENE was trading at 472.60. The strike last trading price was 8.8, which was -1.95 lower than the previous day. The implied volatity was 33.1, the open interest changed by 134 which increased total open position to 605

On 3 Feb SYNGENE was trading at 478.00. The strike last trading price was 10.35, which was 1.8 higher than the previous day. The implied volatity was 32.84, the open interest changed by 101 which increased total open position to 466

On 2 Feb SYNGENE was trading at 467.75. The strike last trading price was 9.25, which was 0.65 higher than the previous day. The implied volatity was 36.08, the open interest changed by 61 which increased total open position to 368

On 1 Feb SYNGENE was trading at 465.35. The strike last trading price was 9, which was -2.95 lower than the previous day. The implied volatity was 35.81, the open interest changed by 28 which increased total open position to 309

On 30 Jan SYNGENE was trading at 473.45. The strike last trading price was 12, which was 0.15 higher than the previous day. The implied volatity was 35.13, the open interest changed by 25 which increased total open position to 280

On 29 Jan SYNGENE was trading at 472.70. The strike last trading price was 11.35, which was -4.55 lower than the previous day. The implied volatity was 33.87, the open interest changed by 100 which increased total open position to 255

On 28 Jan SYNGENE was trading at 480.30. The strike last trading price was 15.85, which was -3.95 lower than the previous day. The implied volatity was 35.34, the open interest changed by 83 which increased total open position to 157

On 27 Jan SYNGENE was trading at 489.70. The strike last trading price was 19.6, which was -139 lower than the previous day. The implied volatity was 34.83, the open interest changed by 68 which increased total open position to 68

On 23 Jan SYNGENE was trading at 543.80. The strike last trading price was 158.6, 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

SYNGENE 24FEB2026 490 PE
Delta: -0.8 Vega: 0.28 Theta: -0.22 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	447.65	44.2 ₹ 44,200	10.8 10800.00	42.94	38 38,000	-7 -7,000	181 1,81,000
5 Feb	459.50	33.4 ₹ 33,400	9.5 9500.00	35.87	6 6,000	-1 -1,000	188 1,88,000
4 Feb	472.60	23.9 ₹ 23,900	3.4 3400.00	35.2	5 5,000	-3 -3,000	190 1,90,000
3 Feb	478.00	20.5 ₹ 20,500	-6.95 -6950.00	31.39	33 33,000	2 2,000	193 1,93,000
2 Feb	467.75	26.65 ₹ 26,650	-4.65 -4650.00	33.7	30 30,000	-5 -5,000	192 1,92,000
1 Feb	465.35	31 ₹ 31,000	5.15 5150.00	40.93	25 25,000	-1 -1,000	198 1,98,000
30 Jan	473.45	25.85 ₹ 25,850	-0.15 -150.00	37.61	14 14,000	-10 -10,000	199 1,99,000
29 Jan	472.70	26.05 ₹ 26,050	3.95 3950.00	36.19	101 1,01,000	-7 -7,000	209 2,09,000
28 Jan	480.30	21.75 ₹ 21,750	1.45 1450.00	35.84	445 4,45,000	31 31,000	215 2,15,000
27 Jan	489.70	20.6 ₹ 20,600	14.6 14600.00	39.85	2,276 22,76,000	162 1,62,000	165 1,65,000
23 Jan	543.80	6.65 ₹ 6,650	6.35 6350.00	41.23	4 4,000	1 1,000	1 1,000

For Syngene International Ltd - strike price 490 expiring on 24FEB2026

Delta for 490 PE is -0.8

Historical price for 490 PE is as follows

On 6 Feb SYNGENE was trading at 447.65. The strike last trading price was 44.2, which was 10.8 higher than the previous day. The implied volatity was 42.94, the open interest changed by -7 which decreased total open position to 181

On 5 Feb SYNGENE was trading at 459.50. The strike last trading price was 33.4, which was 9.5 higher than the previous day. The implied volatity was 35.87, the open interest changed by -1 which decreased total open position to 188

On 4 Feb SYNGENE was trading at 472.60. The strike last trading price was 23.9, which was 3.4 higher than the previous day. The implied volatity was 35.2, the open interest changed by -3 which decreased total open position to 190

On 3 Feb SYNGENE was trading at 478.00. The strike last trading price was 20.5, which was -6.95 lower than the previous day. The implied volatity was 31.39, the open interest changed by 2 which increased total open position to 193

On 2 Feb SYNGENE was trading at 467.75. The strike last trading price was 26.65, which was -4.65 lower than the previous day. The implied volatity was 33.7, the open interest changed by -5 which decreased total open position to 192

On 1 Feb SYNGENE was trading at 465.35. The strike last trading price was 31, which was 5.15 higher than the previous day. The implied volatity was 40.93, the open interest changed by -1 which decreased total open position to 198

On 30 Jan SYNGENE was trading at 473.45. The strike last trading price was 25.85, which was -0.15 lower than the previous day. The implied volatity was 37.61, the open interest changed by -10 which decreased total open position to 199

On 29 Jan SYNGENE was trading at 472.70. The strike last trading price was 26.05, which was 3.95 higher than the previous day. The implied volatity was 36.19, the open interest changed by -7 which decreased total open position to 209

On 28 Jan SYNGENE was trading at 480.30. The strike last trading price was 21.75, which was 1.45 higher than the previous day. The implied volatity was 35.84, the open interest changed by 31 which increased total open position to 215

On 27 Jan SYNGENE was trading at 489.70. The strike last trading price was 20.6, which was 14.6 higher than the previous day. The implied volatity was 39.85, the open interest changed by 162 which increased total open position to 165

On 23 Jan SYNGENE was trading at 543.80. The strike last trading price was 6.65, which was 6.35 higher than the previous day. The implied volatity was 41.23, the open interest changed by 1 which increased total open position to 1

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD