SUZLON
Suzlon Energy Limited
Historical option data for SUZLON
06 Mar 2026 04:14 PM IST
| SUZLON 30-MAR-2026 43 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 0.03
Theta: -0.02
Gamma: 0.09
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Mar | 39.99 | 0.45 | -0.05 | 33.47 | 2,633 | 428 | 2,111 | |||||||||
| 5 Mar | 40.25 | 0.52 | -0.22 | 32.51 | 2,865 | 902 | 1,683 | |||||||||
| 4 Mar | 39.93 | 0.72 | -0.19 | 40.34 | 808 | 39 | 779 | |||||||||
| 2 Mar | 40.95 | 0.94 | -0.67 | 35.54 | 1,410 | 165 | 740 | |||||||||
| 27 Feb | 42.67 | 1.63 | -0.43 | 32.75 | 815 | 208 | 572 | |||||||||
| 26 Feb | 43.27 | 2.05 | -0.06 | 32.87 | 445 | 79 | 365 | |||||||||
| 25 Feb | 43.18 | 2.1 | -0.52 | 34.49 | 793 | 190 | 287 | |||||||||
| 24 Feb | 44.13 | 2.78 | 0.09 | 33.45 | 123 | 25 | 97 | |||||||||
| 23 Feb | 44.25 | 2.7 | -0.31 | 31.62 | 24 | 6 | 72 | |||||||||
| 20 Feb | 44.46 | 2.98 | -0.39 | 34.55 | 82 | 57 | 65 | |||||||||
|
|
||||||||||||||||
| 19 Feb | 45.25 | 3.37 | -0.71 | 32.47 | 6 | 5 | 8 | |||||||||
| 18 Feb | 46.09 | 4.08 | -1.99 | - | 0 | 0 | 3 | |||||||||
| 17 Feb | 45.94 | 4.08 | -1.99 | 32.83 | 1 | 0 | 4 | |||||||||
| 16 Feb | 46.21 | 6.07 | 0.01 | - | 0 | 0 | 4 | |||||||||
| 13 Feb | 45.67 | 6.07 | 0.01 | - | 0 | 0 | 4 | |||||||||
| 12 Feb | 46.81 | 6.07 | 0.01 | - | 0 | 0 | 4 | |||||||||
| 11 Feb | 47.38 | 6.07 | 0.01 | - | 0 | 0 | 4 | |||||||||
| 10 Feb | 47.69 | 6.07 | 0.01 | - | 0 | 0 | 4 | |||||||||
| 9 Feb | 48.19 | 6.07 | 0.01 | - | 0 | 0 | 4 | |||||||||
| 6 Feb | 48.04 | 6.07 | 0.01 | 32.38 | 1 | 0 | 3 | |||||||||
| 5 Feb | 47.85 | 6.06 | 0.85 | 36.6 | 3 | 0 | 0 | |||||||||
| 4 Feb | 49.77 | 5.21 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 49.16 | 5.21 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 46.99 | 5.21 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 46.17 | 5.21 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 47.67 | 5.21 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 47.44 | 5.21 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 47.80 | 5.21 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Suzlon Energy Limited - strike price 43 expiring on 30MAR2026
Delta for 43 CE is 0.23
Historical price for 43 CE is as follows
On 6 Mar SUZLON was trading at 39.99. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 33.47, the open interest changed by 428 which increased total open position to 2111
On 5 Mar SUZLON was trading at 40.25. The strike last trading price was 0.52, which was -0.22 lower than the previous day. The implied volatity was 32.51, the open interest changed by 902 which increased total open position to 1683
On 4 Mar SUZLON was trading at 39.93. The strike last trading price was 0.72, which was -0.19 lower than the previous day. The implied volatity was 40.34, the open interest changed by 39 which increased total open position to 779
On 2 Mar SUZLON was trading at 40.95. The strike last trading price was 0.94, which was -0.67 lower than the previous day. The implied volatity was 35.54, the open interest changed by 165 which increased total open position to 740
On 27 Feb SUZLON was trading at 42.67. The strike last trading price was 1.63, which was -0.43 lower than the previous day. The implied volatity was 32.75, the open interest changed by 208 which increased total open position to 572
On 26 Feb SUZLON was trading at 43.27. The strike last trading price was 2.05, which was -0.06 lower than the previous day. The implied volatity was 32.87, the open interest changed by 79 which increased total open position to 365
On 25 Feb SUZLON was trading at 43.18. The strike last trading price was 2.1, which was -0.52 lower than the previous day. The implied volatity was 34.49, the open interest changed by 190 which increased total open position to 287
On 24 Feb SUZLON was trading at 44.13. The strike last trading price was 2.78, which was 0.09 higher than the previous day. The implied volatity was 33.45, the open interest changed by 25 which increased total open position to 97
On 23 Feb SUZLON was trading at 44.25. The strike last trading price was 2.7, which was -0.31 lower than the previous day. The implied volatity was 31.62, the open interest changed by 6 which increased total open position to 72
On 20 Feb SUZLON was trading at 44.46. The strike last trading price was 2.98, which was -0.39 lower than the previous day. The implied volatity was 34.55, the open interest changed by 57 which increased total open position to 65
On 19 Feb SUZLON was trading at 45.25. The strike last trading price was 3.37, which was -0.71 lower than the previous day. The implied volatity was 32.47, the open interest changed by 5 which increased total open position to 8
On 18 Feb SUZLON was trading at 46.09. The strike last trading price was 4.08, which was -1.99 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Feb SUZLON was trading at 45.94. The strike last trading price was 4.08, which was -1.99 lower than the previous day. The implied volatity was 32.83, the open interest changed by 0 which decreased total open position to 4
On 16 Feb SUZLON was trading at 46.21. The strike last trading price was 6.07, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 13 Feb SUZLON was trading at 45.67. The strike last trading price was 6.07, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 12 Feb SUZLON was trading at 46.81. The strike last trading price was 6.07, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Feb SUZLON was trading at 47.38. The strike last trading price was 6.07, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Feb SUZLON was trading at 47.69. The strike last trading price was 6.07, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Feb SUZLON was trading at 48.19. The strike last trading price was 6.07, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Feb SUZLON was trading at 48.04. The strike last trading price was 6.07, which was 0.01 higher than the previous day. The implied volatity was 32.38, the open interest changed by 0 which decreased total open position to 3
On 5 Feb SUZLON was trading at 47.85. The strike last trading price was 6.06, which was 0.85 higher than the previous day. The implied volatity was 36.6, the open interest changed by 0 which decreased total open position to 0
On 4 Feb SUZLON was trading at 49.77. The strike last trading price was 5.21, 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 Feb SUZLON was trading at 49.16. The strike last trading price was 5.21, 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 Feb SUZLON was trading at 46.99. The strike last trading price was 5.21, 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 Feb SUZLON was trading at 46.17. The strike last trading price was 5.21, 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 30 Jan SUZLON was trading at 47.67. The strike last trading price was 5.21, 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 Jan SUZLON was trading at 47.44. The strike last trading price was 5.21, 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 Jan SUZLON was trading at 47.80. The strike last trading price was 5.21, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| SUZLON 30MAR2026 43 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.73
Vega: 0.03
Theta: -0.02
Gamma: 0.08
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Mar | 39.99 | 3.34 | 0.39 | 38.43 | 92 | -53 | 525 |
| 5 Mar | 40.25 | 2.95 | -0.66 | 33.2 | 18 | -4 | 578 |
| 4 Mar | 39.93 | 3.64 | 0.89 | 44.3 | 140 | -52 | 585 |
| 2 Mar | 40.95 | 2.68 | 1 | 37.15 | 715 | -227 | 639 |
| 27 Feb | 42.67 | 1.67 | 0.2 | 33.83 | 372 | 64 | 869 |
| 26 Feb | 43.27 | 1.45 | -0.14 | 35.18 | 625 | 82 | 806 |
| 25 Feb | 43.18 | 1.6 | 0.37 | 36.79 | 1,254 | 88 | 724 |
| 24 Feb | 44.13 | 1.15 | -0.04 | 35.87 | 790 | 364 | 638 |
| 23 Feb | 44.25 | 1.18 | -0.09 | 35.84 | 511 | -51 | 274 |
| 20 Feb | 44.46 | 1.35 | 0.28 | 38.28 | 751 | 259 | 331 |
| 19 Feb | 45.25 | 1.15 | 0.34 | 38.17 | 58 | 24 | 70 |
| 18 Feb | 46.09 | 0.82 | -0.02 | 36.62 | 12 | -1 | 47 |
| 17 Feb | 45.94 | 0.84 | -0.03 | 35.8 | 18 | 6 | 47 |
| 16 Feb | 46.21 | 0.89 | -0.09 | 38.35 | 24 | 5 | 42 |
| 13 Feb | 45.67 | 0.98 | 0.4 | 36.19 | 29 | 10 | 36 |
| 12 Feb | 46.81 | 0.58 | -0.06 | - | 0 | 0 | 26 |
| 11 Feb | 47.38 | 0.58 | -0.06 | - | 0 | 0 | 26 |
| 10 Feb | 47.69 | 0.58 | -0.06 | 35.36 | 2 | 1 | 25 |
| 9 Feb | 48.19 | 0.64 | -0.06 | - | 0 | 0 | 24 |
| 6 Feb | 48.04 | 0.64 | -0.06 | 37 | 14 | 9 | 25 |
| 5 Feb | 47.85 | 0.7 | 0.17 | 37.02 | 13 | 4 | 9 |
| 4 Feb | 49.77 | 0.53 | -1.44 | 39.92 | 5 | 0 | 0 |
| 3 Feb | 49.16 | 1.97 | 0 | 12.4 | 0 | 0 | 0 |
| 2 Feb | 46.99 | 1.97 | 0 | 9.41 | 0 | 0 | 0 |
| 1 Feb | 46.17 | 1.97 | 0 | 7.99 | 0 | 0 | 0 |
| 30 Jan | 47.67 | 1.97 | 0 | 9.99 | 0 | 0 | 0 |
| 29 Jan | 47.44 | 1.97 | 0 | 9.75 | 0 | 0 | 0 |
| 28 Jan | 47.80 | 1.97 | 0 | 10.18 | 0 | 0 | 0 |
For Suzlon Energy Limited - strike price 43 expiring on 30MAR2026
Delta for 43 PE is -0.73
Historical price for 43 PE is as follows
On 6 Mar SUZLON was trading at 39.99. The strike last trading price was 3.34, which was 0.39 higher than the previous day. The implied volatity was 38.43, the open interest changed by -53 which decreased total open position to 525
On 5 Mar SUZLON was trading at 40.25. The strike last trading price was 2.95, which was -0.66 lower than the previous day. The implied volatity was 33.2, the open interest changed by -4 which decreased total open position to 578
On 4 Mar SUZLON was trading at 39.93. The strike last trading price was 3.64, which was 0.89 higher than the previous day. The implied volatity was 44.3, the open interest changed by -52 which decreased total open position to 585
On 2 Mar SUZLON was trading at 40.95. The strike last trading price was 2.68, which was 1 higher than the previous day. The implied volatity was 37.15, the open interest changed by -227 which decreased total open position to 639
On 27 Feb SUZLON was trading at 42.67. The strike last trading price was 1.67, which was 0.2 higher than the previous day. The implied volatity was 33.83, the open interest changed by 64 which increased total open position to 869
On 26 Feb SUZLON was trading at 43.27. The strike last trading price was 1.45, which was -0.14 lower than the previous day. The implied volatity was 35.18, the open interest changed by 82 which increased total open position to 806
On 25 Feb SUZLON was trading at 43.18. The strike last trading price was 1.6, which was 0.37 higher than the previous day. The implied volatity was 36.79, the open interest changed by 88 which increased total open position to 724
On 24 Feb SUZLON was trading at 44.13. The strike last trading price was 1.15, which was -0.04 lower than the previous day. The implied volatity was 35.87, the open interest changed by 364 which increased total open position to 638
On 23 Feb SUZLON was trading at 44.25. The strike last trading price was 1.18, which was -0.09 lower than the previous day. The implied volatity was 35.84, the open interest changed by -51 which decreased total open position to 274
On 20 Feb SUZLON was trading at 44.46. The strike last trading price was 1.35, which was 0.28 higher than the previous day. The implied volatity was 38.28, the open interest changed by 259 which increased total open position to 331
On 19 Feb SUZLON was trading at 45.25. The strike last trading price was 1.15, which was 0.34 higher than the previous day. The implied volatity was 38.17, the open interest changed by 24 which increased total open position to 70
On 18 Feb SUZLON was trading at 46.09. The strike last trading price was 0.82, which was -0.02 lower than the previous day. The implied volatity was 36.62, the open interest changed by -1 which decreased total open position to 47
On 17 Feb SUZLON was trading at 45.94. The strike last trading price was 0.84, which was -0.03 lower than the previous day. The implied volatity was 35.8, the open interest changed by 6 which increased total open position to 47
On 16 Feb SUZLON was trading at 46.21. The strike last trading price was 0.89, which was -0.09 lower than the previous day. The implied volatity was 38.35, the open interest changed by 5 which increased total open position to 42
On 13 Feb SUZLON was trading at 45.67. The strike last trading price was 0.98, which was 0.4 higher than the previous day. The implied volatity was 36.19, the open interest changed by 10 which increased total open position to 36
On 12 Feb SUZLON was trading at 46.81. The strike last trading price was 0.58, which was -0.06 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 11 Feb SUZLON was trading at 47.38. The strike last trading price was 0.58, which was -0.06 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 10 Feb SUZLON was trading at 47.69. The strike last trading price was 0.58, which was -0.06 lower than the previous day. The implied volatity was 35.36, the open interest changed by 1 which increased total open position to 25
On 9 Feb SUZLON was trading at 48.19. The strike last trading price was 0.64, which was -0.06 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 6 Feb SUZLON was trading at 48.04. The strike last trading price was 0.64, which was -0.06 lower than the previous day. The implied volatity was 37, the open interest changed by 9 which increased total open position to 25
On 5 Feb SUZLON was trading at 47.85. The strike last trading price was 0.7, which was 0.17 higher than the previous day. The implied volatity was 37.02, the open interest changed by 4 which increased total open position to 9
On 4 Feb SUZLON was trading at 49.77. The strike last trading price was 0.53, which was -1.44 lower than the previous day. The implied volatity was 39.92, the open interest changed by 0 which decreased total open position to 0
On 3 Feb SUZLON was trading at 49.16. The strike last trading price was 1.97, which was 0 lower than the previous day. The implied volatity was 12.4, the open interest changed by 0 which decreased total open position to 0
On 2 Feb SUZLON was trading at 46.99. The strike last trading price was 1.97, which was 0 lower than the previous day. The implied volatity was 9.41, the open interest changed by 0 which decreased total open position to 0
On 1 Feb SUZLON was trading at 46.17. The strike last trading price was 1.97, which was 0 lower than the previous day. The implied volatity was 7.99, the open interest changed by 0 which decreased total open position to 0
On 30 Jan SUZLON was trading at 47.67. The strike last trading price was 1.97, which was 0 lower than the previous day. The implied volatity was 9.99, the open interest changed by 0 which decreased total open position to 0
On 29 Jan SUZLON was trading at 47.44. The strike last trading price was 1.97, which was 0 lower than the previous day. The implied volatity was 9.75, the open interest changed by 0 which decreased total open position to 0
On 28 Jan SUZLON was trading at 47.80. The strike last trading price was 1.97, which was 0 lower than the previous day. The implied volatity was 10.18, the open interest changed by 0 which decreased total open position to 0
