SUZLON
Suzlon Energy Limited
Historical option data for SUZLON
22 Apr 2026 04:10 PM IST
| SUZLON 28-Apr-2026 (5d) 47 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: 0
Gamma: 0.00959
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 54.57 | 7.58 | 1.62 | 53.08 | 41 | 2 | 383 | |||||||||
| 21 Apr | 53.10 | 6.05 | 0.71 | 50.33 | 30 | 6 | 382 | |||||||||
| 20 Apr | 52.50 | 5.34 | -0.9100000000000001 | 40.43 | 37 | -9 | 374 | |||||||||
| 17 Apr | 52.93 | 6.32 | 2.7300000000000004 | 49.04 | 334 | 21 | 370 | |||||||||
| 16 Apr | 50.25 | 3.65 | 0.9299999999999997 | 27.66 | 422 | -45 | 350 | |||||||||
| 15 Apr | 49.13 | 2.56 | 1.65 | 33.98 | 3,082 | -338 | 399 | |||||||||
| 13 Apr | 45.86 | 0.95 | 0.25 | 36.65 | 3,880 | 168 | 744 | |||||||||
| 10 Apr | 45.32 | 0.81 | 0.30000000000000004 | 32.79 | 1,395 | 136 | 576 | |||||||||
| 9 Apr | 44.23 | 0.5 | -0.06 | 33.91 | 889 | 157 | 442 | |||||||||
| 8 Apr | 44.23 | 0.57 | 0.28 | 34.65 | 801 | 34 | 275 | |||||||||
| 7 Apr | 41.55 | 0.3 | -0.02 | 43.85 | 176 | 108 | 241 | |||||||||
| 6 Apr | 41.59 | 0.34 | 0.08 | 43.85 | 97 | 13 | 135 | |||||||||
| 2 Apr | 40.78 | 0.28 | -0.09 | 41.44 | 110 | -25 | 122 | |||||||||
| 1 Apr | 41.12 | 0.37 | -0.04 | 42.76 | 275 | 12 | 148 | |||||||||
| 30 Mar | 39.56 | 0.42 | -0.06 | 51.98 | 203 | 75 | 140 | |||||||||
| 27 Mar | 40.82 | 0.48 | -0.32 | 44.94 | 124 | 18 | 50 | |||||||||
| 25 Mar | 42.27 | 0.8 | 0.13 | 43.74 | 54 | -7 | 32 | |||||||||
| 24 Mar | 41.04 | 0.67 | -0.01 | 46.3 | 32 | 9 | 39 | |||||||||
| 23 Mar | 39.94 | 0.68 | -0.21 | 52.53 | 35 | 2 | 28 | |||||||||
| 20 Mar | 41.95 | 0.89 | 0.41 | 44.3 | 5 | 2 | 26 | |||||||||
| 19 Mar | 41.09 | 0.48 | -0.31 | 37.17 | 1 | 0 | 24 | |||||||||
| 18 Mar | 42.06 | 0.79 | 0.04 | 40.15 | 2 | 1 | 23 | |||||||||
| 17 Mar | 41.27 | 0.75 | -1.05 | 43.06 | 25 | 21 | 22 | |||||||||
|
|
||||||||||||||||
| 16 Mar | 41.01 | 1.8 | -0.57 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 41.41 | 1.8 | -0.57 | - | 0 | 1 | 0 | |||||||||
| 12 Mar | 42.43 | 1.8 | -0.57 | 53.35 | 1 | 0 | 0 | |||||||||
| 11 Mar | 41.62 | 2.37 | 0 | 10.06 | 0 | 0 | 0 | |||||||||
| 10 Mar | 41.45 | 2.37 | 0 | 10.08 | 0 | 0 | 0 | |||||||||
| 9 Mar | 39.62 | 2.37 | 0 | 13.1 | 0 | 0 | 0 | |||||||||
| 6 Mar | 39.99 | 2.37 | 0 | 12.31 | 0 | 0 | 0 | |||||||||
| 5 Mar | 40.25 | 2.37 | 0 | 11.7 | 0 | 0 | 0 | |||||||||
| 4 Mar | 39.93 | 2.37 | 0 | 12.25 | 0 | 0 | 0 | |||||||||
| 2 Mar | 40.95 | 2.37 | 0 | 10.26 | 0 | 0 | 0 | |||||||||
| 27 Feb | 42.67 | 2.37 | 0 | 7.04 | 0 | 0 | 0 | |||||||||
| 26 Feb | 43.27 | 2.37 | 0 | 5.71 | 0 | 0 | 0 | |||||||||
| 25 Feb | 43.18 | 2.37 | 0 | 5.83 | 0 | 0 | 0 | |||||||||
For Suzlon Energy Limited - strike price 47 expiring on 28APR2026
Delta for 47 CE is 0.99
Historical price for 47 CE is as follows
On 22 Apr SUZLON was trading at 54.57. The strike last trading price was 7.58, which was 1.62 higher than the previous day. The implied volatity was 53.08, the open interest changed by 2 which increased total open position to 383
On 21 Apr SUZLON was trading at 53.10. The strike last trading price was 6.05, which was 0.71 higher than the previous day. The implied volatity was 50.33, the open interest changed by 6 which increased total open position to 382
On 20 Apr SUZLON was trading at 52.50. The strike last trading price was 5.34, which was -0.9100000000000001 lower than the previous day. The implied volatity was 40.43, the open interest changed by -9 which decreased total open position to 374
On 17 Apr SUZLON was trading at 52.93. The strike last trading price was 6.32, which was 2.7300000000000004 higher than the previous day. The implied volatity was 49.04, the open interest changed by 21 which increased total open position to 370
On 16 Apr SUZLON was trading at 50.25. The strike last trading price was 3.65, which was 0.9299999999999997 higher than the previous day. The implied volatity was 27.66, the open interest changed by -45 which decreased total open position to 350
On 15 Apr SUZLON was trading at 49.13. The strike last trading price was 2.56, which was 1.65 higher than the previous day. The implied volatity was 33.98, the open interest changed by -338 which decreased total open position to 399
On 13 Apr SUZLON was trading at 45.86. The strike last trading price was 0.95, which was 0.25 higher than the previous day. The implied volatity was 36.65, the open interest changed by 168 which increased total open position to 744
On 10 Apr SUZLON was trading at 45.32. The strike last trading price was 0.81, which was 0.30000000000000004 higher than the previous day. The implied volatity was 32.79, the open interest changed by 136 which increased total open position to 576
On 9 Apr SUZLON was trading at 44.23. The strike last trading price was 0.5, which was -0.06 lower than the previous day. The implied volatity was 33.91, the open interest changed by 157 which increased total open position to 442
On 8 Apr SUZLON was trading at 44.23. The strike last trading price was 0.57, which was 0.28 higher than the previous day. The implied volatity was 34.65, the open interest changed by 34 which increased total open position to 275
On 7 Apr SUZLON was trading at 41.55. The strike last trading price was 0.3, which was -0.02 lower than the previous day. The implied volatity was 43.85, the open interest changed by 108 which increased total open position to 241
On 6 Apr SUZLON was trading at 41.59. The strike last trading price was 0.34, which was 0.08 higher than the previous day. The implied volatity was 43.85, the open interest changed by 13 which increased total open position to 135
On 2 Apr SUZLON was trading at 40.78. The strike last trading price was 0.28, which was -0.09 lower than the previous day. The implied volatity was 41.44, the open interest changed by -25 which decreased total open position to 122
On 1 Apr SUZLON was trading at 41.12. The strike last trading price was 0.37, which was -0.04 lower than the previous day. The implied volatity was 42.76, the open interest changed by 12 which increased total open position to 148
On 30 Mar SUZLON was trading at 39.56. The strike last trading price was 0.42, which was -0.06 lower than the previous day. The implied volatity was 51.98, the open interest changed by 75 which increased total open position to 140
On 27 Mar SUZLON was trading at 40.82. The strike last trading price was 0.48, which was -0.32 lower than the previous day. The implied volatity was 44.94, the open interest changed by 18 which increased total open position to 50
On 25 Mar SUZLON was trading at 42.27. The strike last trading price was 0.8, which was 0.13 higher than the previous day. The implied volatity was 43.74, the open interest changed by -7 which decreased total open position to 32
On 24 Mar SUZLON was trading at 41.04. The strike last trading price was 0.67, which was -0.01 lower than the previous day. The implied volatity was 46.3, the open interest changed by 9 which increased total open position to 39
On 23 Mar SUZLON was trading at 39.94. The strike last trading price was 0.68, which was -0.21 lower than the previous day. The implied volatity was 52.53, the open interest changed by 2 which increased total open position to 28
On 20 Mar SUZLON was trading at 41.95. The strike last trading price was 0.89, which was 0.41 higher than the previous day. The implied volatity was 44.3, the open interest changed by 2 which increased total open position to 26
On 19 Mar SUZLON was trading at 41.09. The strike last trading price was 0.48, which was -0.31 lower than the previous day. The implied volatity was 37.17, the open interest changed by 0 which decreased total open position to 24
On 18 Mar SUZLON was trading at 42.06. The strike last trading price was 0.79, which was 0.04 higher than the previous day. The implied volatity was 40.15, the open interest changed by 1 which increased total open position to 23
On 17 Mar SUZLON was trading at 41.27. The strike last trading price was 0.75, which was -1.05 lower than the previous day. The implied volatity was 43.06, the open interest changed by 21 which increased total open position to 22
On 16 Mar SUZLON was trading at 41.01. The strike last trading price was 1.8, which was -0.57 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar SUZLON was trading at 41.41. The strike last trading price was 1.8, which was -0.57 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 12 Mar SUZLON was trading at 42.43. The strike last trading price was 1.8, which was -0.57 lower than the previous day. The implied volatity was 53.35, the open interest changed by 0 which decreased total open position to 0
On 11 Mar SUZLON was trading at 41.62. The strike last trading price was 2.37, which was 0 lower than the previous day. The implied volatity was 10.06, the open interest changed by 0 which decreased total open position to 0
On 10 Mar SUZLON was trading at 41.45. The strike last trading price was 2.37, which was 0 lower than the previous day. The implied volatity was 10.08, the open interest changed by 0 which decreased total open position to 0
On 9 Mar SUZLON was trading at 39.62. The strike last trading price was 2.37, which was 0 lower than the previous day. The implied volatity was 13.1, the open interest changed by 0 which decreased total open position to 0
On 6 Mar SUZLON was trading at 39.99. The strike last trading price was 2.37, which was 0 lower than the previous day. The implied volatity was 12.31, the open interest changed by 0 which decreased total open position to 0
On 5 Mar SUZLON was trading at 40.25. The strike last trading price was 2.37, which was 0 lower than the previous day. The implied volatity was 11.7, the open interest changed by 0 which decreased total open position to 0
On 4 Mar SUZLON was trading at 39.93. The strike last trading price was 2.37, which was 0 lower than the previous day. The implied volatity was 12.25, the open interest changed by 0 which decreased total open position to 0
On 2 Mar SUZLON was trading at 40.95. The strike last trading price was 2.37, which was 0 lower than the previous day. The implied volatity was 10.26, the open interest changed by 0 which decreased total open position to 0
On 27 Feb SUZLON was trading at 42.67. The strike last trading price was 2.37, which was 0 lower than the previous day. The implied volatity was 7.04, the open interest changed by 0 which decreased total open position to 0
On 26 Feb SUZLON was trading at 43.27. The strike last trading price was 2.37, which was 0 lower than the previous day. The implied volatity was 5.71, the open interest changed by 0 which decreased total open position to 0
On 25 Feb SUZLON was trading at 43.18. The strike last trading price was 2.37, which was 0 lower than the previous day. The implied volatity was 5.83, the open interest changed by 0 which decreased total open position to 0
| SUZLON 28-Apr-2026 (5d) 47 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: 0
Gamma: 0.00949
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 54.57 | 0.02 | -0.05 | 53.49 | 993 | -166 | 862 |
| 21 Apr | 53.10 | 0.06 | -0.08000000000000002 | 49.66 | 591 | 134 | 1,030 |
| 20 Apr | 52.50 | 0.15 | 0.01999999999999999 | 52.64 | 1,094 | -122 | 899 |
| 17 Apr | 52.93 | 0.13 | -0.16999999999999998 | 48.99 | 1,908 | 92 | 1,044 |
| 16 Apr | 50.25 | 0.31 | -0.31 | 40.46 | 1,451 | 148 | 958 |
| 15 Apr | 49.13 | 0.65 | -1.27 | 40.09 | 2,548 | 673 | 811 |
| 13 Apr | 45.86 | 1.93 | -0.3100000000000003 | 35.33 | 440 | 64 | 138 |
| 10 Apr | 45.32 | 2.1 | -1.0499999999999998 | 33.04 | 91 | 16 | 74 |
| 9 Apr | 44.23 | 3.12 | 0.01 | 38.24 | 19 | 2 | 58 |
| 8 Apr | 44.23 | 3.07 | -2.63 | 37.14 | 67 | -32 | 58 |
| 7 Apr | 41.55 | 5.7 | 0.29 | 50.84 | 1 | 0 | 89 |
| 6 Apr | 41.59 | 5.36 | -0.74 | 39.55 | 16 | -1 | 88 |
| 2 Apr | 40.78 | 6.1 | 0.01 | 45.27 | 30 | 22 | 88 |
| 1 Apr | 41.12 | 6.1 | -1.4 | 51.77 | 53 | 27 | 63 |
| 30 Mar | 39.56 | 7.5 | 1.4 | 54.3 | 15 | 9 | 33 |
| 27 Mar | 40.82 | 6.1 | 1.1 | 37.9 | 5 | 4 | 23 |
| 25 Mar | 42.27 | 5 | -1.25 | 40.43 | 12 | 7 | 18 |
| 24 Mar | 41.04 | 6.25 | 0.96 | 50.19 | 2 | 0 | 9 |
| 23 Mar | 39.94 | 5.29 | -0.46 | - | 0 | 0 | 9 |
| 20 Mar | 41.95 | 5.29 | -0.46 | 40.39 | 6 | 0 | 4 |
| 19 Mar | 41.09 | 5.75 | 0.6 | 39.1 | 2 | 1 | 3 |
| 18 Mar | 42.06 | 5.15 | -1.9 | 38.91 | 1 | 0 | 0 |
| 17 Mar | 41.27 | 7.05 | 2.35 | - | 0 | 0 | 1 |
| 16 Mar | 41.01 | 7.05 | 2.35 | - | 0 | 0 | 0 |
| 13 Mar | 41.41 | 7.05 | 2.35 | - | 0 | 0 | 0 |
| 12 Mar | 42.43 | 7.05 | 2.35 | - | 0 | 0 | 1 |
| 11 Mar | 41.62 | 7.05 | 2.35 | - | 0 | 0 | 1 |
| 10 Mar | 41.45 | 7.05 | 2.35 | - | 0 | 0 | 1 |
| 9 Mar | 39.62 | 7.05 | 2.35 | - | 0 | 0 | 1 |
| 6 Mar | 39.99 | 7.05 | 2.35 | - | 0 | 0 | 1 |
| 5 Mar | 40.25 | 7.05 | 2.35 | - | 1 | 1 | 0 |
| 4 Mar | 39.93 | 7.05 | 2.35 | 41.59 | 1 | 0 | 0 |
| 2 Mar | 40.95 | 4.7 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 42.67 | 4.7 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 43.27 | 4.7 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 43.18 | 4.7 | 0 | - | 0 | 0 | 0 |
For Suzlon Energy Limited - strike price 47 expiring on 28APR2026
Delta for 47 PE is -0.01
Historical price for 47 PE is as follows
On 22 Apr SUZLON was trading at 54.57. The strike last trading price was 0.02, which was -0.05 lower than the previous day. The implied volatity was 53.49, the open interest changed by -166 which decreased total open position to 862
On 21 Apr SUZLON was trading at 53.10. The strike last trading price was 0.06, which was -0.08000000000000002 lower than the previous day. The implied volatity was 49.66, the open interest changed by 134 which increased total open position to 1030
On 20 Apr SUZLON was trading at 52.50. The strike last trading price was 0.15, which was 0.01999999999999999 higher than the previous day. The implied volatity was 52.64, the open interest changed by -122 which decreased total open position to 899
On 17 Apr SUZLON was trading at 52.93. The strike last trading price was 0.13, which was -0.16999999999999998 lower than the previous day. The implied volatity was 48.99, the open interest changed by 92 which increased total open position to 1044
On 16 Apr SUZLON was trading at 50.25. The strike last trading price was 0.31, which was -0.31 lower than the previous day. The implied volatity was 40.46, the open interest changed by 148 which increased total open position to 958
On 15 Apr SUZLON was trading at 49.13. The strike last trading price was 0.65, which was -1.27 lower than the previous day. The implied volatity was 40.09, the open interest changed by 673 which increased total open position to 811
On 13 Apr SUZLON was trading at 45.86. The strike last trading price was 1.93, which was -0.3100000000000003 lower than the previous day. The implied volatity was 35.33, the open interest changed by 64 which increased total open position to 138
On 10 Apr SUZLON was trading at 45.32. The strike last trading price was 2.1, which was -1.0499999999999998 lower than the previous day. The implied volatity was 33.04, the open interest changed by 16 which increased total open position to 74
On 9 Apr SUZLON was trading at 44.23. The strike last trading price was 3.12, which was 0.01 higher than the previous day. The implied volatity was 38.24, the open interest changed by 2 which increased total open position to 58
On 8 Apr SUZLON was trading at 44.23. The strike last trading price was 3.07, which was -2.63 lower than the previous day. The implied volatity was 37.14, the open interest changed by -32 which decreased total open position to 58
On 7 Apr SUZLON was trading at 41.55. The strike last trading price was 5.7, which was 0.29 higher than the previous day. The implied volatity was 50.84, the open interest changed by 0 which decreased total open position to 89
On 6 Apr SUZLON was trading at 41.59. The strike last trading price was 5.36, which was -0.74 lower than the previous day. The implied volatity was 39.55, the open interest changed by -1 which decreased total open position to 88
On 2 Apr SUZLON was trading at 40.78. The strike last trading price was 6.1, which was 0.01 higher than the previous day. The implied volatity was 45.27, the open interest changed by 22 which increased total open position to 88
On 1 Apr SUZLON was trading at 41.12. The strike last trading price was 6.1, which was -1.4 lower than the previous day. The implied volatity was 51.77, the open interest changed by 27 which increased total open position to 63
On 30 Mar SUZLON was trading at 39.56. The strike last trading price was 7.5, which was 1.4 higher than the previous day. The implied volatity was 54.3, the open interest changed by 9 which increased total open position to 33
On 27 Mar SUZLON was trading at 40.82. The strike last trading price was 6.1, which was 1.1 higher than the previous day. The implied volatity was 37.9, the open interest changed by 4 which increased total open position to 23
On 25 Mar SUZLON was trading at 42.27. The strike last trading price was 5, which was -1.25 lower than the previous day. The implied volatity was 40.43, the open interest changed by 7 which increased total open position to 18
On 24 Mar SUZLON was trading at 41.04. The strike last trading price was 6.25, which was 0.96 higher than the previous day. The implied volatity was 50.19, the open interest changed by 0 which decreased total open position to 9
On 23 Mar SUZLON was trading at 39.94. The strike last trading price was 5.29, which was -0.46 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 20 Mar SUZLON was trading at 41.95. The strike last trading price was 5.29, which was -0.46 lower than the previous day. The implied volatity was 40.39, the open interest changed by 0 which decreased total open position to 4
On 19 Mar SUZLON was trading at 41.09. The strike last trading price was 5.75, which was 0.6 higher than the previous day. The implied volatity was 39.1, the open interest changed by 1 which increased total open position to 3
On 18 Mar SUZLON was trading at 42.06. The strike last trading price was 5.15, which was -1.9 lower than the previous day. The implied volatity was 38.91, the open interest changed by 0 which decreased total open position to 0
On 17 Mar SUZLON was trading at 41.27. The strike last trading price was 7.05, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar SUZLON was trading at 41.01. The strike last trading price was 7.05, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar SUZLON was trading at 41.41. The strike last trading price was 7.05, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar SUZLON was trading at 42.43. The strike last trading price was 7.05, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Mar SUZLON was trading at 41.62. The strike last trading price was 7.05, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar SUZLON was trading at 41.45. The strike last trading price was 7.05, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar SUZLON was trading at 39.62. The strike last trading price was 7.05, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar SUZLON was trading at 39.99. The strike last trading price was 7.05, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar SUZLON was trading at 40.25. The strike last trading price was 7.05, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 4 Mar SUZLON was trading at 39.93. The strike last trading price was 7.05, which was 2.35 higher than the previous day. The implied volatity was 41.59, the open interest changed by 0 which decreased total open position to 0
On 2 Mar SUZLON was trading at 40.95. The strike last trading price was 4.7, 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 27 Feb SUZLON was trading at 42.67. The strike last trading price was 4.7, 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 26 Feb SUZLON was trading at 43.27. The strike last trading price was 4.7, 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 25 Feb SUZLON was trading at 43.18. The strike last trading price was 4.7, 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
