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 47 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	51.94	10.8 ₹ 86,400	0 0.00	-	0 0	0 0	0 0
16 Dec	52.67	10.8 ₹ 86,400	0 0.00	-	0 0	0 0	0 0
15 Dec	53.14	10.8 ₹ 86,400	0 0.00	-	0 0	0 0	0 0
12 Dec	53.02	10.8 ₹ 86,400	0 0.00	-	0 0	0 0	0 0
11 Dec	52.04	10.8 ₹ 86,400	0 0.00	-	0 0	0 0	0 0
10 Dec	51.54	10.8 ₹ 86,400	0 0.00	-	0 0	0 0	0 0
9 Dec	52.55	10.8 ₹ 86,400	0 0.00	-	0 0	0 0	0 0
8 Dec	51.78	10.8 ₹ 86,400	0 0.00	-	0 0	0 0	0 0
5 Dec	51.74	10.8 ₹ 86,400	0 0.00	-	0 0	0 0	0 0
4 Dec	50.85	10.8 ₹ 86,400	0 0.00	-	0 0	0 0	0 0
3 Dec	52.59	10.8 ₹ 86,400	0 0.00	-	0 0	0 0	0 0
2 Dec	53.42	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	53.72	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	54.01	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

27 Nov	54.93	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	55.58	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	54.19	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	54.61	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Suzlon Energy Limited - strike price 47 expiring on 30DEC2025

Delta for 47 CE is -

Historical price for 47 CE is as follows

On 17 Dec SUZLON was trading at 51.94. The strike last trading price was 10.8, 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 10.8, 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 10.8, 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 10.8, 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 10.8, 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 10.8, 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 10.8, 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 10.8, 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 10.8, 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 10.8, 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 10.8, 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 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 1 Dec SUZLON was trading at 53.72. 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 28 Nov SUZLON was trading at 54.01. 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 27 Nov SUZLON was trading at 54.93. 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 26 Nov SUZLON was trading at 55.58. 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 25 Nov SUZLON was trading at 54.19. 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 24 Nov SUZLON was trading at 54.61. 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

SUZLON 30DEC2025 47 PE
Delta: -0.08 Vega: 0.01 Theta: -0.02 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	51.94	0.13 ₹ 1,040	-0.02 -160.00	38.32	93 7,44,000	30 2,40,000	212 16,96,000
16 Dec	52.67	0.16 ₹ 1,280	0.02 160.00	42.78	114 9,12,000	9 72,000	182 14,56,000
15 Dec	53.14	0.14 ₹ 1,120	-0.01 -80.00	42.71	67 5,36,000	16 1,28,000	172 13,76,000
12 Dec	53.02	0.15 ₹ 1,200	-0.04 -320.00	39.79	154 12,32,000	4 32,000	155 12,40,000
11 Dec	52.04	0.19 ₹ 1,520	-0.1 -800.00	36.41	147 11,76,000	12 96,000	151 12,08,000
10 Dec	51.54	0.3 ₹ 2,400	0.07 560.00	38.54	155 12,40,000	13 1,04,000	139 11,12,000
9 Dec	52.55	0.23 ₹ 1,840	-0.09 -720.00	39.31	188 15,04,000	26 2,08,000	126 10,08,000
8 Dec	51.78	0.35 ₹ 2,800	0.08 640.00	38.95	229 18,32,000	-28 -2,24,000	100 8,00,000
5 Dec	51.74	0.28 ₹ 2,240	-0.1 -800.00	35.13	168 13,44,000	67 5,36,000	128 10,24,000
4 Dec	50.85	0.39 ₹ 3,120	-0.66 -5280.00	33.71	91 7,28,000	58 4,64,000	58 4,64,000
3 Dec	52.59	1.05 ₹ 8,400	0 0.00	-	0 0	0 0	0 0
2 Dec	53.42	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	53.72	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	54.01	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	54.93	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	55.58	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	54.19	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	54.61	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Suzlon Energy Limited - strike price 47 expiring on 30DEC2025

Delta for 47 PE is -0.08

Historical price for 47 PE is as follows

On 17 Dec SUZLON was trading at 51.94. The strike last trading price was 0.13, which was -0.02 lower than the previous day. The implied volatity was 38.32, the open interest changed by 30 which increased total open position to 212

On 16 Dec SUZLON was trading at 52.67. The strike last trading price was 0.16, which was 0.02 higher than the previous day. The implied volatity was 42.78, the open interest changed by 9 which increased total open position to 182

On 15 Dec SUZLON was trading at 53.14. The strike last trading price was 0.14, which was -0.01 lower than the previous day. The implied volatity was 42.71, the open interest changed by 16 which increased total open position to 172

On 12 Dec SUZLON was trading at 53.02. The strike last trading price was 0.15, which was -0.04 lower than the previous day. The implied volatity was 39.79, the open interest changed by 4 which increased total open position to 155

On 11 Dec SUZLON was trading at 52.04. The strike last trading price was 0.19, which was -0.1 lower than the previous day. The implied volatity was 36.41, the open interest changed by 12 which increased total open position to 151

On 10 Dec SUZLON was trading at 51.54. The strike last trading price was 0.3, which was 0.07 higher than the previous day. The implied volatity was 38.54, the open interest changed by 13 which increased total open position to 139

On 9 Dec SUZLON was trading at 52.55. The strike last trading price was 0.23, which was -0.09 lower than the previous day. The implied volatity was 39.31, the open interest changed by 26 which increased total open position to 126

On 8 Dec SUZLON was trading at 51.78. The strike last trading price was 0.35, which was 0.08 higher than the previous day. The implied volatity was 38.95, the open interest changed by -28 which decreased total open position to 100

On 5 Dec SUZLON was trading at 51.74. The strike last trading price was 0.28, which was -0.1 lower than the previous day. The implied volatity was 35.13, the open interest changed by 67 which increased total open position to 128

On 4 Dec SUZLON was trading at 50.85. The strike last trading price was 0.39, which was -0.66 lower than the previous day. The implied volatity was 33.71, the open interest changed by 58 which increased total open position to 58

On 3 Dec SUZLON was trading at 52.59. The strike last trading price was 1.05, 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

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