SUZLON
Suzlon Energy Limited
Historical option data for SUZLON
19 Feb 2026 04:14 PM IST
| SUZLON 24-FEB-2026 47 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.01
Theta: -0.02
Gamma: 0.12
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 Feb | 45.25 | 0.06 | -0.18 | 26.29 | 3,461 | 238 | 2,275 | |||||||||
| 18 Feb | 46.09 | 0.22 | -0.14 | 22.43 | 1,508 | 128 | 2,017 | |||||||||
| 17 Feb | 45.94 | 0.36 | -0.16 | 29.68 | 2,062 | 203 | 1,890 | |||||||||
| 16 Feb | 46.21 | 0.51 | 0.03 | 28.35 | 2,184 | 46 | 1,717 | |||||||||
| 13 Feb | 45.67 | 0.46 | -0.66 | 28.91 | 3,864 | 902 | 1,669 | |||||||||
| 12 Feb | 46.81 | 1.09 | -0.32 | 32.56 | 877 | 156 | 767 | |||||||||
| 11 Feb | 47.38 | 1.44 | -0.35 | 31.46 | 1,771 | 153 | 610 | |||||||||
| 10 Feb | 47.69 | 1.79 | -0.29 | 36.33 | 411 | -14 | 456 | |||||||||
| 9 Feb | 48.19 | 2.01 | -0.16 | 32.07 | 618 | 18 | 474 | |||||||||
| 6 Feb | 48.04 | 2.14 | -0.17 | 34.02 | 1,006 | 52 | 454 | |||||||||
| 5 Feb | 47.85 | 2.29 | -1.41 | 40.52 | 745 | 147 | 392 | |||||||||
| 4 Feb | 49.77 | 3.69 | 0.48 | 38.05 | 186 | -22 | 246 | |||||||||
| 3 Feb | 49.16 | 3.25 | 1.48 | 36.3 | 575 | -221 | 270 | |||||||||
| 2 Feb | 46.99 | 1.84 | 0.21 | 34.28 | 1,241 | -15 | 495 | |||||||||
| 1 Feb | 46.17 | 1.72 | -0.96 | 40.64 | 1,069 | 29 | 509 | |||||||||
| 30 Jan | 47.67 | 2.63 | 0.01 | 42.48 | 529 | 4 | 482 | |||||||||
| 29 Jan | 47.44 | 2.63 | -0.17 | 43.08 | 718 | 138 | 485 | |||||||||
| 28 Jan | 47.80 | 2.89 | 1.02 | 42.02 | 1,308 | 24 | 349 | |||||||||
| 27 Jan | 45.79 | 2.01 | 0.07 | 43.57 | 640 | 34 | 319 | |||||||||
|
|
||||||||||||||||
| 23 Jan | 45.70 | 1.95 | -0.58 | 42.61 | 433 | 60 | 282 | |||||||||
| 22 Jan | 46.99 | 2.67 | 0.79 | 41.83 | 351 | 94 | 226 | |||||||||
| 21 Jan | 45.53 | 1.9 | -0.25 | 41.09 | 123 | 54 | 131 | |||||||||
| 20 Jan | 46.34 | 2.34 | -0.43 | 40.63 | 92 | 69 | 72 | |||||||||
| 19 Jan | 47.98 | 2.77 | -0.8 | 33.66 | 3 | 2 | 2 | |||||||||
| 16 Jan | 48.45 | 3.57 | -3.37 | 40 | 2 | 1 | 1 | |||||||||
| 14 Jan | 49.01 | 6.94 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 48.69 | 6.94 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 49.20 | 6.94 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 49.20 | 6.94 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 50.93 | 6.94 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 52.90 | 6.94 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 53.45 | 6.94 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 53.67 | 6.94 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 54.28 | 6.94 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 52.47 | 6.94 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 52.67 | 0 | - | - | 0 | 0 | 0 | |||||||||
For Suzlon Energy Limited - strike price 47 expiring on 24FEB2026
Delta for 47 CE is 0.09
Historical price for 47 CE is as follows
On 19 Feb SUZLON was trading at 45.25. The strike last trading price was 0.06, which was -0.18 lower than the previous day. The implied volatity was 26.29, the open interest changed by 238 which increased total open position to 2275
On 18 Feb SUZLON was trading at 46.09. The strike last trading price was 0.22, which was -0.14 lower than the previous day. The implied volatity was 22.43, the open interest changed by 128 which increased total open position to 2017
On 17 Feb SUZLON was trading at 45.94. The strike last trading price was 0.36, which was -0.16 lower than the previous day. The implied volatity was 29.68, the open interest changed by 203 which increased total open position to 1890
On 16 Feb SUZLON was trading at 46.21. The strike last trading price was 0.51, which was 0.03 higher than the previous day. The implied volatity was 28.35, the open interest changed by 46 which increased total open position to 1717
On 13 Feb SUZLON was trading at 45.67. The strike last trading price was 0.46, which was -0.66 lower than the previous day. The implied volatity was 28.91, the open interest changed by 902 which increased total open position to 1669
On 12 Feb SUZLON was trading at 46.81. The strike last trading price was 1.09, which was -0.32 lower than the previous day. The implied volatity was 32.56, the open interest changed by 156 which increased total open position to 767
On 11 Feb SUZLON was trading at 47.38. The strike last trading price was 1.44, which was -0.35 lower than the previous day. The implied volatity was 31.46, the open interest changed by 153 which increased total open position to 610
On 10 Feb SUZLON was trading at 47.69. The strike last trading price was 1.79, which was -0.29 lower than the previous day. The implied volatity was 36.33, the open interest changed by -14 which decreased total open position to 456
On 9 Feb SUZLON was trading at 48.19. The strike last trading price was 2.01, which was -0.16 lower than the previous day. The implied volatity was 32.07, the open interest changed by 18 which increased total open position to 474
On 6 Feb SUZLON was trading at 48.04. The strike last trading price was 2.14, which was -0.17 lower than the previous day. The implied volatity was 34.02, the open interest changed by 52 which increased total open position to 454
On 5 Feb SUZLON was trading at 47.85. The strike last trading price was 2.29, which was -1.41 lower than the previous day. The implied volatity was 40.52, the open interest changed by 147 which increased total open position to 392
On 4 Feb SUZLON was trading at 49.77. The strike last trading price was 3.69, which was 0.48 higher than the previous day. The implied volatity was 38.05, the open interest changed by -22 which decreased total open position to 246
On 3 Feb SUZLON was trading at 49.16. The strike last trading price was 3.25, which was 1.48 higher than the previous day. The implied volatity was 36.3, the open interest changed by -221 which decreased total open position to 270
On 2 Feb SUZLON was trading at 46.99. The strike last trading price was 1.84, which was 0.21 higher than the previous day. The implied volatity was 34.28, the open interest changed by -15 which decreased total open position to 495
On 1 Feb SUZLON was trading at 46.17. The strike last trading price was 1.72, which was -0.96 lower than the previous day. The implied volatity was 40.64, the open interest changed by 29 which increased total open position to 509
On 30 Jan SUZLON was trading at 47.67. The strike last trading price was 2.63, which was 0.01 higher than the previous day. The implied volatity was 42.48, the open interest changed by 4 which increased total open position to 482
On 29 Jan SUZLON was trading at 47.44. The strike last trading price was 2.63, which was -0.17 lower than the previous day. The implied volatity was 43.08, the open interest changed by 138 which increased total open position to 485
On 28 Jan SUZLON was trading at 47.80. The strike last trading price was 2.89, which was 1.02 higher than the previous day. The implied volatity was 42.02, the open interest changed by 24 which increased total open position to 349
On 27 Jan SUZLON was trading at 45.79. The strike last trading price was 2.01, which was 0.07 higher than the previous day. The implied volatity was 43.57, the open interest changed by 34 which increased total open position to 319
On 23 Jan SUZLON was trading at 45.70. The strike last trading price was 1.95, which was -0.58 lower than the previous day. The implied volatity was 42.61, the open interest changed by 60 which increased total open position to 282
On 22 Jan SUZLON was trading at 46.99. The strike last trading price was 2.67, which was 0.79 higher than the previous day. The implied volatity was 41.83, the open interest changed by 94 which increased total open position to 226
On 21 Jan SUZLON was trading at 45.53. The strike last trading price was 1.9, which was -0.25 lower than the previous day. The implied volatity was 41.09, the open interest changed by 54 which increased total open position to 131
On 20 Jan SUZLON was trading at 46.34. The strike last trading price was 2.34, which was -0.43 lower than the previous day. The implied volatity was 40.63, the open interest changed by 69 which increased total open position to 72
On 19 Jan SUZLON was trading at 47.98. The strike last trading price was 2.77, which was -0.8 lower than the previous day. The implied volatity was 33.66, the open interest changed by 2 which increased total open position to 2
On 16 Jan SUZLON was trading at 48.45. The strike last trading price was 3.57, which was -3.37 lower than the previous day. The implied volatity was 40, the open interest changed by 1 which increased total open position to 1
On 14 Jan SUZLON was trading at 49.01. The strike last trading price was 6.94, 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 6.94, 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 6.94, 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 6.94, 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 Jan SUZLON was trading at 50.93. The strike last trading price was 6.94, 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 7 Jan SUZLON was trading at 52.90. The strike last trading price was 6.94, 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 Jan SUZLON was trading at 53.45. The strike last trading price was 6.94, 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 Jan SUZLON was trading at 53.67. The strike last trading price was 6.94, 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 Jan SUZLON was trading at 54.28. The strike last trading price was 6.94, 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 Jan SUZLON was trading at 52.47. The strike last trading price was 6.94, 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 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SUZLON 24FEB2026 47 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 0.02
Theta: -0.05
Gamma: 0.13
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 Feb | 45.25 | 2.14 | 1.05 | 41.96 | 421 | -73 | 377 |
| 18 Feb | 46.09 | 1.15 | -0.15 | 27.7 | 149 | -3 | 450 |
| 17 Feb | 45.94 | 1.32 | 0.16 | 27.44 | 310 | -16 | 453 |
| 16 Feb | 46.21 | 1.14 | -0.56 | 28.84 | 403 | -103 | 469 |
| 13 Feb | 45.67 | 1.74 | 0.63 | 33.16 | 790 | -105 | 572 |
| 12 Feb | 46.81 | 1.13 | 0.18 | 32.98 | 682 | 25 | 677 |
| 11 Feb | 47.38 | 0.9 | -0.03 | 33.11 | 1,293 | 81 | 652 |
| 10 Feb | 47.69 | 0.97 | 0.14 | 36.33 | 552 | -25 | 570 |
| 9 Feb | 48.19 | 0.87 | -0.08 | 37.5 | 688 | -9 | 594 |
| 6 Feb | 48.04 | 0.97 | -0.3 | 36.34 | 1,268 | 25 | 602 |
| 5 Feb | 47.85 | 1.33 | 0.57 | 41.57 | 2,100 | -59 | 576 |
| 4 Feb | 49.77 | 0.71 | -0.15 | 41.35 | 819 | 41 | 640 |
| 3 Feb | 49.16 | 0.86 | -0.78 | 40.67 | 990 | 7 | 602 |
| 2 Feb | 46.99 | 1.58 | -0.79 | 39.58 | 301 | 66 | 591 |
| 1 Feb | 46.17 | 2.3 | 0.49 | 45.5 | 678 | -2 | 524 |
| 30 Jan | 47.67 | 1.9 | 0.06 | 48.08 | 371 | -12 | 526 |
| 29 Jan | 47.44 | 1.81 | 0.04 | 44.37 | 379 | 19 | 540 |
| 28 Jan | 47.80 | 1.76 | -1 | 46.16 | 794 | 249 | 522 |
| 27 Jan | 45.79 | 2.54 | -0.4 | 44.92 | 162 | 26 | 271 |
| 23 Jan | 45.70 | 2.94 | 0.74 | 46.32 | 184 | 60 | 243 |
| 22 Jan | 46.99 | 2.12 | -0.79 | 42.96 | 125 | 77 | 185 |
| 21 Jan | 45.53 | 2.9 | 0.53 | 43.54 | 62 | 25 | 107 |
| 20 Jan | 46.34 | 2.36 | 0.84 | 41.13 | 75 | 31 | 80 |
| 19 Jan | 47.98 | 1.52 | 0.12 | 36.32 | 48 | 36 | 47 |
| 16 Jan | 48.45 | 1.4 | -0.08 | 36.23 | 1 | 0 | 12 |
| 14 Jan | 49.01 | 1.48 | -0.22 | 39.87 | 2 | 1 | 12 |
| 13 Jan | 48.69 | 1.7 | 0.1 | 40.73 | 2 | -1 | 11 |
| 12 Jan | 49.20 | 1.6 | 0.21 | 42.93 | 12 | 5 | 11 |
| 9 Jan | 49.20 | 1.37 | 0.4 | 37.8 | 15 | 4 | 5 |
| 8 Jan | 50.93 | 1 | 0.57 | 38.04 | 22 | -9 | 2 |
| 7 Jan | 52.90 | 0.43 | -1.07 | - | 0 | 0 | 11 |
| 6 Jan | 53.45 | 0.43 | -1.07 | - | 0 | 0 | 11 |
| 5 Jan | 53.67 | 0.43 | -1.07 | - | 0 | 0 | 11 |
| 2 Jan | 54.28 | 0.43 | -1.07 | 36.26 | 11 | 10 | 10 |
| 1 Jan | 52.47 | 1.5 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 52.67 | 0 | - | - | 0 | 0 | 0 |
For Suzlon Energy Limited - strike price 47 expiring on 24FEB2026
Delta for 47 PE is -0.79
Historical price for 47 PE is as follows
On 19 Feb SUZLON was trading at 45.25. The strike last trading price was 2.14, which was 1.05 higher than the previous day. The implied volatity was 41.96, the open interest changed by -73 which decreased total open position to 377
On 18 Feb SUZLON was trading at 46.09. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was 27.7, the open interest changed by -3 which decreased total open position to 450
On 17 Feb SUZLON was trading at 45.94. The strike last trading price was 1.32, which was 0.16 higher than the previous day. The implied volatity was 27.44, the open interest changed by -16 which decreased total open position to 453
On 16 Feb SUZLON was trading at 46.21. The strike last trading price was 1.14, which was -0.56 lower than the previous day. The implied volatity was 28.84, the open interest changed by -103 which decreased total open position to 469
On 13 Feb SUZLON was trading at 45.67. The strike last trading price was 1.74, which was 0.63 higher than the previous day. The implied volatity was 33.16, the open interest changed by -105 which decreased total open position to 572
On 12 Feb SUZLON was trading at 46.81. The strike last trading price was 1.13, which was 0.18 higher than the previous day. The implied volatity was 32.98, the open interest changed by 25 which increased total open position to 677
On 11 Feb SUZLON was trading at 47.38. The strike last trading price was 0.9, which was -0.03 lower than the previous day. The implied volatity was 33.11, the open interest changed by 81 which increased total open position to 652
On 10 Feb SUZLON was trading at 47.69. The strike last trading price was 0.97, which was 0.14 higher than the previous day. The implied volatity was 36.33, the open interest changed by -25 which decreased total open position to 570
On 9 Feb SUZLON was trading at 48.19. The strike last trading price was 0.87, which was -0.08 lower than the previous day. The implied volatity was 37.5, the open interest changed by -9 which decreased total open position to 594
On 6 Feb SUZLON was trading at 48.04. The strike last trading price was 0.97, which was -0.3 lower than the previous day. The implied volatity was 36.34, the open interest changed by 25 which increased total open position to 602
On 5 Feb SUZLON was trading at 47.85. The strike last trading price was 1.33, which was 0.57 higher than the previous day. The implied volatity was 41.57, the open interest changed by -59 which decreased total open position to 576
On 4 Feb SUZLON was trading at 49.77. The strike last trading price was 0.71, which was -0.15 lower than the previous day. The implied volatity was 41.35, the open interest changed by 41 which increased total open position to 640
On 3 Feb SUZLON was trading at 49.16. The strike last trading price was 0.86, which was -0.78 lower than the previous day. The implied volatity was 40.67, the open interest changed by 7 which increased total open position to 602
On 2 Feb SUZLON was trading at 46.99. The strike last trading price was 1.58, which was -0.79 lower than the previous day. The implied volatity was 39.58, the open interest changed by 66 which increased total open position to 591
On 1 Feb SUZLON was trading at 46.17. The strike last trading price was 2.3, which was 0.49 higher than the previous day. The implied volatity was 45.5, the open interest changed by -2 which decreased total open position to 524
On 30 Jan SUZLON was trading at 47.67. The strike last trading price was 1.9, which was 0.06 higher than the previous day. The implied volatity was 48.08, the open interest changed by -12 which decreased total open position to 526
On 29 Jan SUZLON was trading at 47.44. The strike last trading price was 1.81, which was 0.04 higher than the previous day. The implied volatity was 44.37, the open interest changed by 19 which increased total open position to 540
On 28 Jan SUZLON was trading at 47.80. The strike last trading price was 1.76, which was -1 lower than the previous day. The implied volatity was 46.16, the open interest changed by 249 which increased total open position to 522
On 27 Jan SUZLON was trading at 45.79. The strike last trading price was 2.54, which was -0.4 lower than the previous day. The implied volatity was 44.92, the open interest changed by 26 which increased total open position to 271
On 23 Jan SUZLON was trading at 45.70. The strike last trading price was 2.94, which was 0.74 higher than the previous day. The implied volatity was 46.32, the open interest changed by 60 which increased total open position to 243
On 22 Jan SUZLON was trading at 46.99. The strike last trading price was 2.12, which was -0.79 lower than the previous day. The implied volatity was 42.96, the open interest changed by 77 which increased total open position to 185
On 21 Jan SUZLON was trading at 45.53. The strike last trading price was 2.9, which was 0.53 higher than the previous day. The implied volatity was 43.54, the open interest changed by 25 which increased total open position to 107
On 20 Jan SUZLON was trading at 46.34. The strike last trading price was 2.36, which was 0.84 higher than the previous day. The implied volatity was 41.13, the open interest changed by 31 which increased total open position to 80
On 19 Jan SUZLON was trading at 47.98. The strike last trading price was 1.52, which was 0.12 higher than the previous day. The implied volatity was 36.32, the open interest changed by 36 which increased total open position to 47
On 16 Jan SUZLON was trading at 48.45. The strike last trading price was 1.4, which was -0.08 lower than the previous day. The implied volatity was 36.23, the open interest changed by 0 which decreased total open position to 12
On 14 Jan SUZLON was trading at 49.01. The strike last trading price was 1.48, which was -0.22 lower than the previous day. The implied volatity was 39.87, the open interest changed by 1 which increased total open position to 12
On 13 Jan SUZLON was trading at 48.69. The strike last trading price was 1.7, which was 0.1 higher than the previous day. The implied volatity was 40.73, the open interest changed by -1 which decreased total open position to 11
On 12 Jan SUZLON was trading at 49.20. The strike last trading price was 1.6, which was 0.21 higher than the previous day. The implied volatity was 42.93, the open interest changed by 5 which increased total open position to 11
On 9 Jan SUZLON was trading at 49.20. The strike last trading price was 1.37, which was 0.4 higher than the previous day. The implied volatity was 37.8, the open interest changed by 4 which increased total open position to 5
On 8 Jan SUZLON was trading at 50.93. The strike last trading price was 1, which was 0.57 higher than the previous day. The implied volatity was 38.04, the open interest changed by -9 which decreased total open position to 2
On 7 Jan SUZLON was trading at 52.90. The strike last trading price was 0.43, which was -1.07 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 6 Jan SUZLON was trading at 53.45. The strike last trading price was 0.43, which was -1.07 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 5 Jan SUZLON was trading at 53.67. The strike last trading price was 0.43, which was -1.07 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 2 Jan SUZLON was trading at 54.28. The strike last trading price was 0.43, which was -1.07 lower than the previous day. The implied volatity was 36.26, the open interest changed by 10 which increased total open position to 10
On 1 Jan SUZLON was trading at 52.47. The strike last trading price was 1.5, 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 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
