SUZLON

Suzlon Energy Limited

51.94 -0.73 (-1.39%)

L: 51.8 H: 52.65

Back to Option Chain

Historical option data for SUZLON
17 Dec 2025 04:14 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

SUZLON 30-DEC-2025 46 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	51.94	11.45 ₹ 91,600	0 0.00	-	0 0	0 0	0 0
16 Dec	52.67	11.45 ₹ 91,600	0 0.00	-	0 0	0 0	0 0
15 Dec	53.14	11.45 ₹ 91,600	0 0.00	-	0 0	0 0	0 0
12 Dec	53.02	11.45 ₹ 91,600	0 0.00	-	0 0	0 0	0 0

11 Dec	52.04	11.45 ₹ 91,600	0 0.00	-	0 0	0 0	0 0
10 Dec	51.54	11.45 ₹ 91,600	0 0.00	-	0 0	0 0	0 0
9 Dec	52.55	11.45 ₹ 91,600	0 0.00	-	0 0	0 0	0 0
8 Dec	51.78	11.45 ₹ 91,600	0 0.00	-	0 0	0 0	0 0
5 Dec	51.74	11.45 ₹ 91,600	0 0.00	-	0 0	0 0	0 0
4 Dec	50.85	11.45 ₹ 91,600	0 0.00	-	0 0	0 0	0 0
3 Dec	52.59	11.45 ₹ 91,600	0 0.00	-	0 0	0 0	0 0
2 Dec	53.42	11.45 ₹ 91,600	0 0.00	-	0 0	0 0	0 0
1 Dec	53.72	11.45 ₹ 91,600	0 0.00	-	0 0	0 0	0 0
28 Nov	54.01	11.45 ₹ 91,600	0 0.00	-	0 0	0 0	0 0
27 Nov	54.93	11.45 ₹ 91,600	0 0.00	-	0 0	0 0	0 0
26 Nov	55.58	11.45 ₹ 91,600	0 0.00	-	0 0	0 0	0 0
25 Nov	54.19	11.45 ₹ 91,600	0 0.00	-	0 0	0 0	0 0
24 Nov	54.61	11.45 ₹ 91,600	0 0.00	-	0 0	0 0	0 0
6 Oct	54.11	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	54.46	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Suzlon Energy Limited - strike price 46 expiring on 30DEC2025

Delta for 46 CE is -

Historical price for 46 CE is as follows

On 17 Dec SUZLON was trading at 51.94. The strike last trading price was 11.45, 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 Dec SUZLON was trading at 52.67. The strike last trading price was 11.45, 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 15 Dec SUZLON was trading at 53.14. The strike last trading price was 11.45, 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 Dec SUZLON was trading at 53.02. The strike last trading price was 11.45, 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 11 Dec SUZLON was trading at 52.04. The strike last trading price was 11.45, 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 10 Dec SUZLON was trading at 51.54. The strike last trading price was 11.45, 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 Dec SUZLON was trading at 52.55. The strike last trading price was 11.45, 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 Dec SUZLON was trading at 51.78. The strike last trading price was 11.45, 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 5 Dec SUZLON was trading at 51.74. The strike last trading price was 11.45, 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 4 Dec SUZLON was trading at 50.85. The strike last trading price was 11.45, 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 Dec SUZLON was trading at 52.59. The strike last trading price was 11.45, 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 Dec SUZLON was trading at 53.42. The strike last trading price was 11.45, 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 Dec SUZLON was trading at 53.72. The strike last trading price was 11.45, 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 Nov SUZLON was trading at 54.01. The strike last trading price was 11.45, 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 Nov SUZLON was trading at 54.93. The strike last trading price was 11.45, 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 26 Nov SUZLON was trading at 55.58. The strike last trading price was 11.45, 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 25 Nov SUZLON was trading at 54.19. The strike last trading price was 11.45, 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 24 Nov SUZLON was trading at 54.61. The strike last trading price was 11.45, 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 6 Oct SUZLON was trading at 54.11. The strike last trading price was 0, 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 Oct SUZLON was trading at 54.46. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

SUZLON 30DEC2025 46 PE
Delta: -0.05 Vega: 0.01 Theta: -0.01 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	51.94	0.08 ₹ 640	-0.03 -240.00	40.12	32 2,56,000	-5 -40,000	171 13,68,000
16 Dec	52.67	0.12 ₹ 960	0.02 160.00	45.66	39 3,12,000	4 32,000	176 14,08,000
15 Dec	53.14	0.1 ₹ 800	-0.01 -80.00	44.98	30 2,40,000	-5 -40,000	172 13,76,000
12 Dec	53.02	0.11 ₹ 880	-0.03 -240.00	42.09	166 13,28,000	-6 -48,000	177 14,16,000
11 Dec	52.04	0.14 ₹ 1,120	-0.08 -640.00	38.79	103 8,24,000	5 40,000	182 14,56,000
10 Dec	51.54	0.22 ₹ 1,760	0.04 320.00	40.56	233 18,64,000	-81 -6,48,000	179 14,32,000
9 Dec	52.55	0.17 ₹ 1,360	-0.07 -560.00	41.29	270 21,60,000	98 7,84,000	260 20,80,000
8 Dec	51.78	0.25 ₹ 2,000	0.04 320.00	40.37	283 22,64,000	-50 -4,00,000	163 13,04,000
5 Dec	51.74	0.22 ₹ 1,760	-0.05 -400.00	37.57	178 14,24,000	41 3,28,000	212 16,96,000
4 Dec	50.85	0.28 ₹ 2,240	0.14 1120.00	35.24	277 22,16,000	62 4,96,000	170 13,60,000
3 Dec	52.59	0.14 ₹ 1,120	0.03 240.00	35.10	103 8,24,000	43 3,44,000	108 8,64,000
2 Dec	53.42	0.11 ₹ 880	0 0.00	35.56	75 6,00,000	4 32,000	65 5,20,000
1 Dec	53.72	0.12 ₹ 960	0.02 160.00	36.50	61 4,88,000	9 72,000	60 4,80,000
28 Nov	54.01	0.11 ₹ 880	0.03 240.00	35.31	31 2,48,000	-2 -16,000	52 4,16,000
27 Nov	54.93	0.08 ₹ 640	0.01 80.00	35.03	19 1,52,000	-2 -16,000	53 4,24,000
26 Nov	55.58	0.07 ₹ 560	-0.02 -160.00	35.56	50 4,00,000	17 1,36,000	52 4,16,000
25 Nov	54.19	0.09 ₹ 720	-1.61 -12880.00	32.75	53 4,24,000	34 2,72,000	34 2,72,000
24 Nov	54.61	1.7 ₹ 13,600	0 0.00	-	0 0	0 0	0 0
6 Oct	54.11	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
3 Oct	54.46	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Suzlon Energy Limited - strike price 46 expiring on 30DEC2025

Delta for 46 PE is -0.05

Historical price for 46 PE is as follows

On 17 Dec SUZLON was trading at 51.94. The strike last trading price was 0.08, which was -0.03 lower than the previous day. The implied volatity was 40.12, the open interest changed by -5 which decreased total open position to 171

On 16 Dec SUZLON was trading at 52.67. The strike last trading price was 0.12, which was 0.02 higher than the previous day. The implied volatity was 45.66, the open interest changed by 4 which increased total open position to 176

On 15 Dec SUZLON was trading at 53.14. The strike last trading price was 0.1, which was -0.01 lower than the previous day. The implied volatity was 44.98, the open interest changed by -5 which decreased total open position to 172

On 12 Dec SUZLON was trading at 53.02. The strike last trading price was 0.11, which was -0.03 lower than the previous day. The implied volatity was 42.09, the open interest changed by -6 which decreased total open position to 177

On 11 Dec SUZLON was trading at 52.04. The strike last trading price was 0.14, which was -0.08 lower than the previous day. The implied volatity was 38.79, the open interest changed by 5 which increased total open position to 182

On 10 Dec SUZLON was trading at 51.54. The strike last trading price was 0.22, which was 0.04 higher than the previous day. The implied volatity was 40.56, the open interest changed by -81 which decreased total open position to 179

On 9 Dec SUZLON was trading at 52.55. The strike last trading price was 0.17, which was -0.07 lower than the previous day. The implied volatity was 41.29, the open interest changed by 98 which increased total open position to 260

On 8 Dec SUZLON was trading at 51.78. The strike last trading price was 0.25, which was 0.04 higher than the previous day. The implied volatity was 40.37, the open interest changed by -50 which decreased total open position to 163

On 5 Dec SUZLON was trading at 51.74. The strike last trading price was 0.22, which was -0.05 lower than the previous day. The implied volatity was 37.57, the open interest changed by 41 which increased total open position to 212

On 4 Dec SUZLON was trading at 50.85. The strike last trading price was 0.28, which was 0.14 higher than the previous day. The implied volatity was 35.24, the open interest changed by 62 which increased total open position to 170

On 3 Dec SUZLON was trading at 52.59. The strike last trading price was 0.14, which was 0.03 higher than the previous day. The implied volatity was 35.10, the open interest changed by 43 which increased total open position to 108

On 2 Dec SUZLON was trading at 53.42. The strike last trading price was 0.11, which was 0 lower than the previous day. The implied volatity was 35.56, the open interest changed by 4 which increased total open position to 65

On 1 Dec SUZLON was trading at 53.72. The strike last trading price was 0.12, which was 0.02 higher than the previous day. The implied volatity was 36.50, the open interest changed by 9 which increased total open position to 60

On 28 Nov SUZLON was trading at 54.01. The strike last trading price was 0.11, which was 0.03 higher than the previous day. The implied volatity was 35.31, the open interest changed by -2 which decreased total open position to 52

On 27 Nov SUZLON was trading at 54.93. The strike last trading price was 0.08, which was 0.01 higher than the previous day. The implied volatity was 35.03, the open interest changed by -2 which decreased total open position to 53

On 26 Nov SUZLON was trading at 55.58. The strike last trading price was 0.07, which was -0.02 lower than the previous day. The implied volatity was 35.56, the open interest changed by 17 which increased total open position to 52

On 25 Nov SUZLON was trading at 54.19. The strike last trading price was 0.09, which was -1.61 lower than the previous day. The implied volatity was 32.75, the open interest changed by 34 which increased total open position to 34

On 24 Nov SUZLON was trading at 54.61. The strike last trading price was 1.7, 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 6 Oct SUZLON was trading at 54.11. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

Related Pages for SUZLON

SUZLON

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