SUZLON
Suzlon Energy Limited
Historical option data for SUZLON
24 Feb 2026 04:14 PM IST
| SUZLON 30-MAR-2026 46 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 0.05
Theta: -0.03
Gamma: 0.09
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Feb | 44.13 | 1.25 | 0.04 | 32.83 | 772 | 172 | 583 | |||||||||
| 23 Feb | 44.25 | 1.22 | -0.33 | 31.93 | 335 | 74 | 413 | |||||||||
| 20 Feb | 44.46 | 1.5 | -0.22 | 34.94 | 295 | 108 | 338 | |||||||||
| 19 Feb | 45.25 | 1.64 | -0.65 | 31.54 | 194 | 74 | 228 | |||||||||
|
|
||||||||||||||||
| 18 Feb | 46.09 | 2.31 | 0.01 | 33 | 69 | 17 | 153 | |||||||||
| 17 Feb | 45.94 | 2.27 | -0.3 | 33.68 | 86 | 45 | 136 | |||||||||
| 16 Feb | 46.21 | 2.53 | 0.2 | 33.89 | 87 | 17 | 92 | |||||||||
| 13 Feb | 45.67 | 2.27 | -0.59 | 33.48 | 85 | 51 | 73 | |||||||||
| 12 Feb | 46.81 | 2.72 | -0.46 | 29.76 | 13 | 10 | 22 | |||||||||
| 11 Feb | 47.38 | 3.21 | -0.25 | 30.78 | 12 | 7 | 13 | |||||||||
| 10 Feb | 47.69 | 3.46 | -0.28 | 32.19 | 2 | 1 | 7 | |||||||||
| 9 Feb | 48.19 | 3.74 | -0.84 | 30.94 | 6 | 4 | 4 | |||||||||
| 6 Feb | 48.04 | 4.58 | 1.4 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 47.85 | 4.58 | 1.4 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 49.77 | 4.58 | 1.4 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 49.16 | 4.58 | 1.4 | 27.34 | 2 | -1 | 1 | |||||||||
| 2 Feb | 46.99 | 3.18 | -5.41 | 28.8 | 2 | 1 | 1 | |||||||||
| 1 Feb | 46.17 | 8.59 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 47.67 | 8.59 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 47.44 | 8.59 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 47.80 | 8.59 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 45.79 | 8.59 | 0 | 0.21 | 0 | 0 | 0 | |||||||||
| 23 Jan | 45.70 | 8.59 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 46.99 | 8.59 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 45.53 | 8.59 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 46.34 | 8.59 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 47.98 | 8.59 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 48.45 | 8.59 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 49.01 | 8.59 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 48.69 | 8.59 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 49.20 | 8.59 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 49.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 50.93 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 52.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 53.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 53.67 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 54.28 | 8.59 | - | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 52.47 | 8.59 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 52.67 | 8.59 | 0 | - | 0 | 0 | 0 | |||||||||
For Suzlon Energy Limited - strike price 46 expiring on 30MAR2026
Delta for 46 CE is 0.41
Historical price for 46 CE is as follows
On 24 Feb SUZLON was trading at 44.13. The strike last trading price was 1.25, which was 0.04 higher than the previous day. The implied volatity was 32.83, the open interest changed by 172 which increased total open position to 583
On 23 Feb SUZLON was trading at 44.25. The strike last trading price was 1.22, which was -0.33 lower than the previous day. The implied volatity was 31.93, the open interest changed by 74 which increased total open position to 413
On 20 Feb SUZLON was trading at 44.46. The strike last trading price was 1.5, which was -0.22 lower than the previous day. The implied volatity was 34.94, the open interest changed by 108 which increased total open position to 338
On 19 Feb SUZLON was trading at 45.25. The strike last trading price was 1.64, which was -0.65 lower than the previous day. The implied volatity was 31.54, the open interest changed by 74 which increased total open position to 228
On 18 Feb SUZLON was trading at 46.09. The strike last trading price was 2.31, which was 0.01 higher than the previous day. The implied volatity was 33, the open interest changed by 17 which increased total open position to 153
On 17 Feb SUZLON was trading at 45.94. The strike last trading price was 2.27, which was -0.3 lower than the previous day. The implied volatity was 33.68, the open interest changed by 45 which increased total open position to 136
On 16 Feb SUZLON was trading at 46.21. The strike last trading price was 2.53, which was 0.2 higher than the previous day. The implied volatity was 33.89, the open interest changed by 17 which increased total open position to 92
On 13 Feb SUZLON was trading at 45.67. The strike last trading price was 2.27, which was -0.59 lower than the previous day. The implied volatity was 33.48, the open interest changed by 51 which increased total open position to 73
On 12 Feb SUZLON was trading at 46.81. The strike last trading price was 2.72, which was -0.46 lower than the previous day. The implied volatity was 29.76, the open interest changed by 10 which increased total open position to 22
On 11 Feb SUZLON was trading at 47.38. The strike last trading price was 3.21, which was -0.25 lower than the previous day. The implied volatity was 30.78, the open interest changed by 7 which increased total open position to 13
On 10 Feb SUZLON was trading at 47.69. The strike last trading price was 3.46, which was -0.28 lower than the previous day. The implied volatity was 32.19, the open interest changed by 1 which increased total open position to 7
On 9 Feb SUZLON was trading at 48.19. The strike last trading price was 3.74, which was -0.84 lower than the previous day. The implied volatity was 30.94, the open interest changed by 4 which increased total open position to 4
On 6 Feb SUZLON was trading at 48.04. The strike last trading price was 4.58, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb SUZLON was trading at 47.85. The strike last trading price was 4.58, which was 1.4 higher than the previous day. The implied volatity was -, 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 4.58, which was 1.4 higher 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 4.58, which was 1.4 higher than the previous day. The implied volatity was 27.34, the open interest changed by -1 which decreased total open position to 1
On 2 Feb SUZLON was trading at 46.99. The strike last trading price was 3.18, which was -5.41 lower than the previous day. The implied volatity was 28.8, the open interest changed by 1 which increased total open position to 1
On 1 Feb SUZLON was trading at 46.17. The strike last trading price was 8.59, 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 8.59, 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 8.59, 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 8.59, 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 Jan SUZLON was trading at 45.79. The strike last trading price was 8.59, which was 0 lower than the previous day. The implied volatity was 0.21, the open interest changed by 0 which decreased total open position to 0
On 23 Jan SUZLON was trading at 45.70. The strike last trading price was 8.59, 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 22 Jan SUZLON was trading at 46.99. The strike last trading price was 8.59, 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 Jan SUZLON was trading at 45.53. The strike last trading price was 8.59, 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 Jan SUZLON was trading at 46.34. The strike last trading price was 8.59, 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 Jan SUZLON was trading at 47.98. The strike last trading price was 8.59, 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 Jan SUZLON was trading at 48.45. The strike last trading price was 8.59, 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 14 Jan SUZLON was trading at 49.01. The strike last trading price was 8.59, 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 Jan SUZLON was trading at 48.69. The strike last trading price was 8.59, 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 12 Jan SUZLON was trading at 49.20. The strike last trading price was 8.59, 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 Jan SUZLON was trading at 49.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan SUZLON was trading at 50.93. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan SUZLON was trading at 52.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan SUZLON was trading at 53.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan SUZLON was trading at 53.67. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan SUZLON was trading at 54.28. The strike last trading price was 8.59, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan SUZLON was trading at 52.47. The strike last trading price was 8.59, 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 31 Dec SUZLON was trading at 52.67. The strike last trading price was 8.59, 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
| SUZLON 30MAR2026 46 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 0.05
Theta: -0.02
Gamma: 0.08
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Feb | 44.13 | 2.58 | -0.02 | 34.84 | 112 | 47 | 281 |
| 23 Feb | 44.25 | 2.6 | -0.12 | 34.53 | 71 | 7 | 234 |
| 20 Feb | 44.46 | 2.78 | 0.54 | 37.36 | 133 | 58 | 228 |
| 19 Feb | 45.25 | 2.4 | 0.59 | 36.63 | 76 | 44 | 169 |
| 18 Feb | 46.09 | 1.84 | -0.07 | 35.19 | 32 | 17 | 124 |
| 17 Feb | 45.94 | 1.99 | 0.12 | 35.88 | 76 | 48 | 108 |
| 16 Feb | 46.21 | 1.84 | -0.29 | 35.79 | 58 | 34 | 57 |
| 13 Feb | 45.67 | 2.13 | 0.4 | 35.42 | 18 | 12 | 20 |
| 12 Feb | 46.81 | 1.73 | 0.53 | - | 0 | 0 | 8 |
| 11 Feb | 47.38 | 1.73 | 0.53 | 39.41 | 8 | 3 | 7 |
| 10 Feb | 47.69 | 1.2 | -0.21 | - | 0 | 0 | 4 |
| 9 Feb | 48.19 | 1.2 | -0.21 | 33.8 | 3 | 2 | 3 |
| 6 Feb | 48.04 | 1.41 | -0.34 | 35.94 | 1 | 0 | 1 |
| 5 Feb | 47.85 | 1.75 | -0.16 | - | 0 | 0 | 1 |
| 4 Feb | 49.77 | 1.75 | -0.16 | - | 0 | 0 | 1 |
| 3 Feb | 49.16 | 1.75 | -0.16 | - | 0 | 0 | 1 |
| 2 Feb | 46.99 | 1.75 | -0.16 | - | 0 | 0 | 1 |
| 1 Feb | 46.17 | 1.75 | -0.16 | - | 0 | 0 | 1 |
| 30 Jan | 47.67 | 1.75 | -0.16 | - | 0 | 0 | 1 |
| 29 Jan | 47.44 | 1.75 | -0.16 | - | 0 | 0 | 0 |
| 28 Jan | 47.80 | 1.75 | -0.16 | - | 0 | 0 | 1 |
| 27 Jan | 45.79 | 1.75 | -0.16 | - | 0 | 0 | 1 |
| 23 Jan | 45.70 | 1.75 | -0.16 | - | 0 | 0 | 1 |
| 22 Jan | 46.99 | 1.75 | -0.16 | - | 0 | 0 | 1 |
| 21 Jan | 45.53 | 1.75 | -0.16 | - | 0 | 0 | 1 |
| 20 Jan | 46.34 | 1.75 | -0.16 | 30.12 | 1 | 0 | 0 |
| 19 Jan | 47.98 | 1.91 | 0 | 5.04 | 0 | 0 | 0 |
| 16 Jan | 48.45 | 1.91 | 0 | 5.24 | 0 | 0 | 0 |
| 14 Jan | 49.01 | 1.91 | 0 | 5.96 | 0 | 0 | 0 |
| 13 Jan | 48.69 | 1.91 | 0 | 5.28 | 0 | 0 | 0 |
| 12 Jan | 49.20 | 1.91 | 0 | 6.35 | 0 | 0 | 0 |
| 9 Jan | 49.20 | - | - | - | 0 | 0 | 0 |
| 8 Jan | 50.93 | - | - | - | 0 | 0 | 0 |
| 7 Jan | 52.90 | - | - | - | 0 | 0 | 0 |
| 6 Jan | 53.45 | - | - | - | 0 | 0 | 0 |
| 5 Jan | 53.67 | - | - | - | 0 | 0 | 0 |
| 2 Jan | 54.28 | 1.91 | - | - | 0 | 0 | 0 |
| 1 Jan | 52.47 | 1.91 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 52.67 | 1.91 | 0 | - | 0 | 0 | 0 |
For Suzlon Energy Limited - strike price 46 expiring on 30MAR2026
Delta for 46 PE is -0.58
Historical price for 46 PE is as follows
On 24 Feb SUZLON was trading at 44.13. The strike last trading price was 2.58, which was -0.02 lower than the previous day. The implied volatity was 34.84, the open interest changed by 47 which increased total open position to 281
On 23 Feb SUZLON was trading at 44.25. The strike last trading price was 2.6, which was -0.12 lower than the previous day. The implied volatity was 34.53, the open interest changed by 7 which increased total open position to 234
On 20 Feb SUZLON was trading at 44.46. The strike last trading price was 2.78, which was 0.54 higher than the previous day. The implied volatity was 37.36, the open interest changed by 58 which increased total open position to 228
On 19 Feb SUZLON was trading at 45.25. The strike last trading price was 2.4, which was 0.59 higher than the previous day. The implied volatity was 36.63, the open interest changed by 44 which increased total open position to 169
On 18 Feb SUZLON was trading at 46.09. The strike last trading price was 1.84, which was -0.07 lower than the previous day. The implied volatity was 35.19, the open interest changed by 17 which increased total open position to 124
On 17 Feb SUZLON was trading at 45.94. The strike last trading price was 1.99, which was 0.12 higher than the previous day. The implied volatity was 35.88, the open interest changed by 48 which increased total open position to 108
On 16 Feb SUZLON was trading at 46.21. The strike last trading price was 1.84, which was -0.29 lower than the previous day. The implied volatity was 35.79, the open interest changed by 34 which increased total open position to 57
On 13 Feb SUZLON was trading at 45.67. The strike last trading price was 2.13, which was 0.4 higher than the previous day. The implied volatity was 35.42, the open interest changed by 12 which increased total open position to 20
On 12 Feb SUZLON was trading at 46.81. The strike last trading price was 1.73, which was 0.53 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 11 Feb SUZLON was trading at 47.38. The strike last trading price was 1.73, which was 0.53 higher than the previous day. The implied volatity was 39.41, the open interest changed by 3 which increased total open position to 7
On 10 Feb SUZLON was trading at 47.69. The strike last trading price was 1.2, which was -0.21 lower 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 1.2, which was -0.21 lower than the previous day. The implied volatity was 33.8, the open interest changed by 2 which increased total open position to 3
On 6 Feb SUZLON was trading at 48.04. The strike last trading price was 1.41, which was -0.34 lower than the previous day. The implied volatity was 35.94, the open interest changed by 0 which decreased total open position to 1
On 5 Feb SUZLON was trading at 47.85. The strike last trading price was 1.75, which was -0.16 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb SUZLON was trading at 49.77. The strike last trading price was 1.75, which was -0.16 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb SUZLON was trading at 49.16. The strike last trading price was 1.75, which was -0.16 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb SUZLON was trading at 46.99. The strike last trading price was 1.75, which was -0.16 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb SUZLON was trading at 46.17. The strike last trading price was 1.75, which was -0.16 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan SUZLON was trading at 47.67. The strike last trading price was 1.75, which was -0.16 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Jan SUZLON was trading at 47.44. The strike last trading price was 1.75, which was -0.16 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 1.75, which was -0.16 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Jan SUZLON was trading at 45.79. The strike last trading price was 1.75, which was -0.16 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Jan SUZLON was trading at 45.70. The strike last trading price was 1.75, which was -0.16 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Jan SUZLON was trading at 46.99. The strike last trading price was 1.75, which was -0.16 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Jan SUZLON was trading at 45.53. The strike last trading price was 1.75, which was -0.16 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Jan SUZLON was trading at 46.34. The strike last trading price was 1.75, which was -0.16 lower than the previous day. The implied volatity was 30.12, the open interest changed by 0 which decreased total open position to 0
On 19 Jan SUZLON was trading at 47.98. The strike last trading price was 1.91, which was 0 lower than the previous day. The implied volatity was 5.04, the open interest changed by 0 which decreased total open position to 0
On 16 Jan SUZLON was trading at 48.45. The strike last trading price was 1.91, which was 0 lower than the previous day. The implied volatity was 5.24, the open interest changed by 0 which decreased total open position to 0
On 14 Jan SUZLON was trading at 49.01. The strike last trading price was 1.91, which was 0 lower than the previous day. The implied volatity was 5.96, the open interest changed by 0 which decreased total open position to 0
On 13 Jan SUZLON was trading at 48.69. The strike last trading price was 1.91, which was 0 lower than the previous day. The implied volatity was 5.28, the open interest changed by 0 which decreased total open position to 0
On 12 Jan SUZLON was trading at 49.20. The strike last trading price was 1.91, which was 0 lower than the previous day. The implied volatity was 6.35, the open interest changed by 0 which decreased total open position to 0
On 9 Jan SUZLON was trading at 49.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan SUZLON was trading at 50.93. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan SUZLON was trading at 52.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan SUZLON was trading at 53.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan SUZLON was trading at 53.67. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan SUZLON was trading at 54.28. The strike last trading price was 1.91, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan SUZLON was trading at 52.47. The strike last trading price was 1.91, 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 31 Dec SUZLON was trading at 52.67. The strike last trading price was 1.91, 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
