SUZLON
Suzlon Energy Limited
Historical option data for SUZLON
23 Apr 2026 04:10 PM IST
| SUZLON 28-Apr-2026 (4d) 48 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.94
Vega: 0
Theta: -0.05
Gamma: 0.03026
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Apr | 53.73 | 5.84 | -0.7000000000000002 | 62.17 | 24 | -20 | 465 | |||||||||
| 22 Apr | 54.57 | 6.49 | 1.37 | 50.04 | 128 | -34 | 486 | |||||||||
| 21 Apr | 53.10 | 5.08 | 0.5200000000000005 | 46.51 | 63 | -3 | 520 | |||||||||
| 20 Apr | 52.50 | 4.38 | -0.79 | 36.44 | 54 | -16 | 514 | |||||||||
| 17 Apr | 52.93 | 5.38 | 2.6399999999999997 | 47.47 | 633 | -123 | 531 | |||||||||
| 16 Apr | 50.25 | 2.89 | 0.7800000000000002 | 34.87 | 1,007 | -90 | 654 | |||||||||
| 15 Apr | 49.13 | 1.96 | 1.31 | 36.31 | 6,937 | -334 | 777 | |||||||||
| 13 Apr | 45.86 | 0.67 | 0.19000000000000006 | 37.91 | 5,416 | 231 | 1,104 | |||||||||
| 10 Apr | 45.32 | 0.56 | 0.21000000000000008 | 33.93 | 1,230 | 126 | 873 | |||||||||
| 9 Apr | 44.23 | 0.33 | -0.05 | 34.66 | 847 | 192 | 748 | |||||||||
| 8 Apr | 44.23 | 0.39 | 0.17 | 35.51 | 1,330 | 313 | 558 | |||||||||
| 7 Apr | 41.55 | 0.22 | -0.03 | 44.95 | 63 | 12 | 246 | |||||||||
| 6 Apr | 41.59 | 0.25 | 0.05 | 44.86 | 124 | 28 | 232 | |||||||||
| 2 Apr | 40.78 | 0.2 | -0.08 | 42.03 | 124 | 40 | 203 | |||||||||
| 1 Apr | 41.12 | 0.29 | -0.02 | 44.09 | 161 | 53 | 156 | |||||||||
| 30 Mar | 39.56 | 0.32 | -0.04 | 52.14 | 220 | -21 | 103 | |||||||||
| 27 Mar | 40.82 | 0.36 | -0.29 | 45.13 | 187 | 27 | 127 | |||||||||
| 25 Mar | 42.27 | 0.63 | 0.09 | 44.24 | 110 | 22 | 99 | |||||||||
| 24 Mar | 41.04 | 0.55 | -0.01 | 47.36 | 50 | 8 | 77 | |||||||||
| 23 Mar | 39.94 | 0.56 | -0.16 | 53.17 | 64 | 23 | 66 | |||||||||
| 20 Mar | 41.95 | 0.72 | 0.22 | 44.87 | 27 | 6 | 43 | |||||||||
| 19 Mar | 41.09 | 0.55 | -0.05 | 43.18 | 13 | -7 | 36 | |||||||||
| 18 Mar | 42.06 | 0.6 | 0 | 39.92 | 3 | -1 | 42 | |||||||||
| 17 Mar | 41.27 | 0.6 | -0.14 | 43.51 | 46 | 6 | 42 | |||||||||
| 16 Mar | 41.01 | 0.73 | -0.15 | 47.56 | 80 | -12 | 32 | |||||||||
| 13 Mar | 41.41 | 0.88 | -0.34 | 45.98 | 11 | 5 | 44 | |||||||||
| 12 Mar | 42.43 | 1.22 | 0.32 | 47.54 | 52 | -23 | 38 | |||||||||
| 11 Mar | 41.62 | 0.9 | 0.12 | 45.18 | 24 | 8 | 60 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 41.45 | 0.82 | 0.42 | 43.66 | 47 | 38 | 52 | |||||||||
| 9 Mar | 39.62 | 0.4 | -0.09 | 40.99 | 1 | 0 | 14 | |||||||||
| 6 Mar | 39.99 | 0.49 | -0.02 | 41.05 | 6 | -3 | 15 | |||||||||
| 5 Mar | 40.25 | 0.51 | -0.02 | 39.82 | 16 | 13 | 17 | |||||||||
| 4 Mar | 39.93 | 0.53 | -0.64 | 41.64 | 5 | 3 | 4 | |||||||||
| 2 Mar | 40.95 | 1.17 | -2.4 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 42.67 | 1.17 | -2.4 | - | 1 | 0 | 1 | |||||||||
| 26 Feb | 43.27 | 1.17 | -2.4 | 36.4 | 1 | 0 | 0 | |||||||||
| 25 Feb | 43.18 | 3.57 | 0 | 7.48 | 0 | 0 | 0 | |||||||||
| 24 Feb | 44.13 | 3.57 | 0 | 5.95 | 0 | 0 | 0 | |||||||||
| 23 Feb | 44.25 | 3.57 | 0 | 5.86 | 0 | 0 | 0 | |||||||||
| 20 Feb | 44.46 | 3.57 | 0 | 4.39 | 0 | 0 | 0 | |||||||||
| 19 Feb | 45.25 | 3.57 | 0 | 3.54 | 0 | 0 | 0 | |||||||||
| 18 Feb | 46.09 | 3.57 | 0 | 1.8 | 0 | 0 | 0 | |||||||||
| 17 Feb | 45.94 | 3.57 | 0 | 2.21 | 0 | 0 | 0 | |||||||||
| 16 Feb | 46.21 | 3.57 | 0 | 2.58 | 0 | 0 | 0 | |||||||||
| 13 Feb | 45.67 | 3.57 | 0 | 2.4 | 0 | 0 | 0 | |||||||||
| 12 Feb | 46.81 | 3.57 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 47.38 | 3.57 | 0 | 0.3 | 0 | 0 | 0 | |||||||||
| 10 Feb | 47.69 | 3.57 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 48.19 | 3.57 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 48.04 | 3.57 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 47.85 | 3.57 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 49.77 | 3.57 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 49.16 | 3.57 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 46.99 | 3.57 | 0 | 0.34 | 0 | 0 | 0 | |||||||||
| 1 Feb | 46.17 | 3.57 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 47.67 | 3.57 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 47.44 | 3.57 | 0 | 0.3 | 0 | 0 | 0 | |||||||||
For Suzlon Energy Limited - strike price 48 expiring on 28APR2026
Delta for 48 CE is 0.94
Historical price for 48 CE is as follows
On 23 Apr SUZLON was trading at 53.73. The strike last trading price was 5.84, which was -0.7000000000000002 lower than the previous day. The implied volatity was 62.17, the open interest changed by -20 which decreased total open position to 465
On 22 Apr SUZLON was trading at 54.57. The strike last trading price was 6.49, which was 1.37 higher than the previous day. The implied volatity was 50.04, the open interest changed by -34 which decreased total open position to 486
On 21 Apr SUZLON was trading at 53.10. The strike last trading price was 5.08, which was 0.5200000000000005 higher than the previous day. The implied volatity was 46.51, the open interest changed by -3 which decreased total open position to 520
On 20 Apr SUZLON was trading at 52.50. The strike last trading price was 4.38, which was -0.79 lower than the previous day. The implied volatity was 36.44, the open interest changed by -16 which decreased total open position to 514
On 17 Apr SUZLON was trading at 52.93. The strike last trading price was 5.38, which was 2.6399999999999997 higher than the previous day. The implied volatity was 47.47, the open interest changed by -123 which decreased total open position to 531
On 16 Apr SUZLON was trading at 50.25. The strike last trading price was 2.89, which was 0.7800000000000002 higher than the previous day. The implied volatity was 34.87, the open interest changed by -90 which decreased total open position to 654
On 15 Apr SUZLON was trading at 49.13. The strike last trading price was 1.96, which was 1.31 higher than the previous day. The implied volatity was 36.31, the open interest changed by -334 which decreased total open position to 777
On 13 Apr SUZLON was trading at 45.86. The strike last trading price was 0.67, which was 0.19000000000000006 higher than the previous day. The implied volatity was 37.91, the open interest changed by 231 which increased total open position to 1104
On 10 Apr SUZLON was trading at 45.32. The strike last trading price was 0.56, which was 0.21000000000000008 higher than the previous day. The implied volatity was 33.93, the open interest changed by 126 which increased total open position to 873
On 9 Apr SUZLON was trading at 44.23. The strike last trading price was 0.33, which was -0.05 lower than the previous day. The implied volatity was 34.66, the open interest changed by 192 which increased total open position to 748
On 8 Apr SUZLON was trading at 44.23. The strike last trading price was 0.39, which was 0.17 higher than the previous day. The implied volatity was 35.51, the open interest changed by 313 which increased total open position to 558
On 7 Apr SUZLON was trading at 41.55. The strike last trading price was 0.22, which was -0.03 lower than the previous day. The implied volatity was 44.95, the open interest changed by 12 which increased total open position to 246
On 6 Apr SUZLON was trading at 41.59. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 44.86, the open interest changed by 28 which increased total open position to 232
On 2 Apr SUZLON was trading at 40.78. The strike last trading price was 0.2, which was -0.08 lower than the previous day. The implied volatity was 42.03, the open interest changed by 40 which increased total open position to 203
On 1 Apr SUZLON was trading at 41.12. The strike last trading price was 0.29, which was -0.02 lower than the previous day. The implied volatity was 44.09, the open interest changed by 53 which increased total open position to 156
On 30 Mar SUZLON was trading at 39.56. The strike last trading price was 0.32, which was -0.04 lower than the previous day. The implied volatity was 52.14, the open interest changed by -21 which decreased total open position to 103
On 27 Mar SUZLON was trading at 40.82. The strike last trading price was 0.36, which was -0.29 lower than the previous day. The implied volatity was 45.13, the open interest changed by 27 which increased total open position to 127
On 25 Mar SUZLON was trading at 42.27. The strike last trading price was 0.63, which was 0.09 higher than the previous day. The implied volatity was 44.24, the open interest changed by 22 which increased total open position to 99
On 24 Mar SUZLON was trading at 41.04. The strike last trading price was 0.55, which was -0.01 lower than the previous day. The implied volatity was 47.36, the open interest changed by 8 which increased total open position to 77
On 23 Mar SUZLON was trading at 39.94. The strike last trading price was 0.56, which was -0.16 lower than the previous day. The implied volatity was 53.17, the open interest changed by 23 which increased total open position to 66
On 20 Mar SUZLON was trading at 41.95. The strike last trading price was 0.72, which was 0.22 higher than the previous day. The implied volatity was 44.87, the open interest changed by 6 which increased total open position to 43
On 19 Mar SUZLON was trading at 41.09. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 43.18, the open interest changed by -7 which decreased total open position to 36
On 18 Mar SUZLON was trading at 42.06. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 39.92, the open interest changed by -1 which decreased total open position to 42
On 17 Mar SUZLON was trading at 41.27. The strike last trading price was 0.6, which was -0.14 lower than the previous day. The implied volatity was 43.51, the open interest changed by 6 which increased total open position to 42
On 16 Mar SUZLON was trading at 41.01. The strike last trading price was 0.73, which was -0.15 lower than the previous day. The implied volatity was 47.56, the open interest changed by -12 which decreased total open position to 32
On 13 Mar SUZLON was trading at 41.41. The strike last trading price was 0.88, which was -0.34 lower than the previous day. The implied volatity was 45.98, the open interest changed by 5 which increased total open position to 44
On 12 Mar SUZLON was trading at 42.43. The strike last trading price was 1.22, which was 0.32 higher than the previous day. The implied volatity was 47.54, the open interest changed by -23 which decreased total open position to 38
On 11 Mar SUZLON was trading at 41.62. The strike last trading price was 0.9, which was 0.12 higher than the previous day. The implied volatity was 45.18, the open interest changed by 8 which increased total open position to 60
On 10 Mar SUZLON was trading at 41.45. The strike last trading price was 0.82, which was 0.42 higher than the previous day. The implied volatity was 43.66, the open interest changed by 38 which increased total open position to 52
On 9 Mar SUZLON was trading at 39.62. The strike last trading price was 0.4, which was -0.09 lower than the previous day. The implied volatity was 40.99, the open interest changed by 0 which decreased total open position to 14
On 6 Mar SUZLON was trading at 39.99. The strike last trading price was 0.49, which was -0.02 lower than the previous day. The implied volatity was 41.05, the open interest changed by -3 which decreased total open position to 15
On 5 Mar SUZLON was trading at 40.25. The strike last trading price was 0.51, which was -0.02 lower than the previous day. The implied volatity was 39.82, the open interest changed by 13 which increased total open position to 17
On 4 Mar SUZLON was trading at 39.93. The strike last trading price was 0.53, which was -0.64 lower than the previous day. The implied volatity was 41.64, the open interest changed by 3 which increased total open position to 4
On 2 Mar SUZLON was trading at 40.95. The strike last trading price was 1.17, which was -2.4 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 1.17, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Feb SUZLON was trading at 43.27. The strike last trading price was 1.17, which was -2.4 lower than the previous day. The implied volatity was 36.4, 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 3.57, which was 0 lower than the previous day. The implied volatity was 7.48, the open interest changed by 0 which decreased total open position to 0
On 24 Feb SUZLON was trading at 44.13. The strike last trading price was 3.57, which was 0 lower than the previous day. The implied volatity was 5.95, the open interest changed by 0 which decreased total open position to 0
On 23 Feb SUZLON was trading at 44.25. The strike last trading price was 3.57, which was 0 lower than the previous day. The implied volatity was 5.86, the open interest changed by 0 which decreased total open position to 0
On 20 Feb SUZLON was trading at 44.46. The strike last trading price was 3.57, which was 0 lower than the previous day. The implied volatity was 4.39, the open interest changed by 0 which decreased total open position to 0
On 19 Feb SUZLON was trading at 45.25. The strike last trading price was 3.57, which was 0 lower than the previous day. The implied volatity was 3.54, the open interest changed by 0 which decreased total open position to 0
On 18 Feb SUZLON was trading at 46.09. The strike last trading price was 3.57, which was 0 lower than the previous day. The implied volatity was 1.8, the open interest changed by 0 which decreased total open position to 0
On 17 Feb SUZLON was trading at 45.94. The strike last trading price was 3.57, which was 0 lower than the previous day. The implied volatity was 2.21, the open interest changed by 0 which decreased total open position to 0
On 16 Feb SUZLON was trading at 46.21. The strike last trading price was 3.57, which was 0 lower than the previous day. The implied volatity was 2.58, the open interest changed by 0 which decreased total open position to 0
On 13 Feb SUZLON was trading at 45.67. The strike last trading price was 3.57, which was 0 lower than the previous day. The implied volatity was 2.4, the open interest changed by 0 which decreased total open position to 0
On 12 Feb SUZLON was trading at 46.81. The strike last trading price was 3.57, 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 Feb SUZLON was trading at 47.38. The strike last trading price was 3.57, which was 0 lower than the previous day. The implied volatity was 0.3, the open interest changed by 0 which decreased total open position to 0
On 10 Feb SUZLON was trading at 47.69. The strike last trading price was 3.57, 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 Feb SUZLON was trading at 48.19. The strike last trading price was 3.57, 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 Feb SUZLON was trading at 48.04. The strike last trading price was 3.57, 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 Feb SUZLON was trading at 47.85. The strike last trading price was 3.57, 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 Feb SUZLON was trading at 49.77. The strike last trading price was 3.57, 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 Feb SUZLON was trading at 49.16. The strike last trading price was 3.57, 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 Feb SUZLON was trading at 46.99. The strike last trading price was 3.57, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0
On 1 Feb SUZLON was trading at 46.17. The strike last trading price was 3.57, 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 3.57, 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 3.57, which was 0 lower than the previous day. The implied volatity was 0.3, the open interest changed by 0 which decreased total open position to 0
| SUZLON 28-Apr-2026 (4d) 48 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0
Theta: -0.02
Gamma: 0.02268
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Apr | 53.73 | 0.05 | 0.020000000000000004 | 53.2 | 1,379 | 13 | 979 |
| 22 Apr | 54.57 | 0.03 | -0.07 | 50.04 | 1,651 | -41 | 968 |
| 21 Apr | 53.10 | 0.09 | -0.13 | 46.3 | 564 | -25 | 1,009 |
| 20 Apr | 52.50 | 0.23 | 0.020000000000000018 | 50.5 | 736 | -79 | 1,035 |
| 17 Apr | 52.93 | 0.21 | -0.33000000000000007 | 48.15 | 2,345 | 98 | 1,012 |
| 16 Apr | 50.25 | 0.55 | -0.45999999999999996 | 41.01 | 2,748 | -1 | 927 |
| 15 Apr | 49.13 | 1.05 | -1.5999999999999999 | 41.6 | 3,688 | 860 | 948 |
| 13 Apr | 45.86 | 2.67 | -0.29000000000000004 | 36.74 | 142 | 42 | 88 |
| 10 Apr | 45.32 | 2.78 | -1.02 | 32.22 | 64 | -25 | 48 |
| 9 Apr | 44.23 | 3.8 | -0.11 | 34.63 | 21 | -9 | 73 |
| 8 Apr | 44.23 | 3.9 | -4.16 | 38.94 | 47 | -15 | 82 |
| 7 Apr | 41.55 | 8.06 | 1.13 | - | 0 | 0 | 97 |
| 6 Apr | 41.59 | 8.06 | 1.13 | - | 0 | 0 | 97 |
| 2 Apr | 40.78 | 8.06 | 1.13 | 80.66 | 13 | 9 | 97 |
| 1 Apr | 41.12 | 6.83 | -1.37 | 47.95 | 78 | 46 | 88 |
| 30 Mar | 39.56 | 8.2 | 1.18 | 45.59 | 2 | 1 | 41 |
| 27 Mar | 40.82 | 7.02 | 1.1 | 38.8 | 11 | 9 | 39 |
| 25 Mar | 42.27 | 6.01 | -1.19 | 45.71 | 18 | 17 | 29 |
| 24 Mar | 41.04 | 7.2 | -1.55 | 53.59 | 3 | 2 | 11 |
| 23 Mar | 39.94 | 8.75 | 1.15 | - | 0 | 0 | 9 |
| 20 Mar | 41.95 | 8.75 | 1.15 | - | 0 | 0 | 9 |
| 19 Mar | 41.09 | 8.75 | 1.15 | - | 0 | 0 | 9 |
| 18 Mar | 42.06 | 8.75 | 1.15 | - | 0 | 0 | 9 |
| 17 Mar | 41.27 | 8.75 | 1.15 | - | 0 | 0 | 9 |
| 16 Mar | 41.01 | 8.75 | 1.15 | - | 0 | 0 | 0 |
| 13 Mar | 41.41 | 8.75 | 1.15 | - | 0 | 0 | 9 |
| 12 Mar | 42.43 | 8.75 | 1.15 | - | 0 | 0 | 9 |
| 11 Mar | 41.62 | 8.75 | 1.15 | - | 0 | 0 | 9 |
| 10 Mar | 41.45 | 8.75 | 1.15 | - | 7 | 0 | 9 |
| 9 Mar | 39.62 | 8.75 | 1.15 | 58.79 | 7 | 2 | 4 |
| 6 Mar | 39.99 | 7.6 | 2.56 | - | 0 | 0 | 0 |
| 5 Mar | 40.25 | 7.6 | 2.56 | - | 2 | 2 | 0 |
| 4 Mar | 39.93 | 7.6 | 2.56 | 32.2 | 2 | 1 | 1 |
| 2 Mar | 40.95 | 5.04 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 42.67 | 5.04 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 43.27 | 5.04 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 43.18 | 5.04 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 44.13 | 5.04 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 44.25 | 5.04 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 44.46 | 5.04 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 45.25 | 5.04 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 46.09 | 5.04 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 45.94 | 5.04 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 46.21 | 5.04 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 45.67 | 5.04 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 46.81 | 5.04 | 0 | 0.16 | 0 | 0 | 0 |
| 11 Feb | 47.38 | 5.04 | 0 | 0.56 | 0 | 0 | 0 |
| 10 Feb | 47.69 | 5.04 | 0 | 1.6 | 0 | 0 | 0 |
| 9 Feb | 48.19 | 5.04 | 0 | 2.21 | 0 | 0 | 0 |
| 6 Feb | 48.04 | 5.04 | 0 | 1.63 | 0 | 0 | 0 |
| 5 Feb | 47.85 | 5.04 | 0 | 3.29 | 0 | 0 | 0 |
| 4 Feb | 49.77 | 5.04 | 0 | 4.18 | 0 | 0 | 0 |
| 3 Feb | 49.16 | 5.04 | 0 | 3.59 | 0 | 0 | 0 |
| 2 Feb | 46.99 | 5.04 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 46.17 | 5.04 | 0 | 1.82 | 0 | 0 | 0 |
| 30 Jan | 47.67 | 5.04 | 0 | 1.55 | 0 | 0 | 0 |
| 29 Jan | 47.44 | 5.04 | 0 | 0.92 | 0 | 0 | 0 |
For Suzlon Energy Limited - strike price 48 expiring on 28APR2026
Delta for 48 PE is -0.04
Historical price for 48 PE is as follows
On 23 Apr SUZLON was trading at 53.73. The strike last trading price was 0.05, which was 0.020000000000000004 higher than the previous day. The implied volatity was 53.2, the open interest changed by 13 which increased total open position to 979
On 22 Apr SUZLON was trading at 54.57. The strike last trading price was 0.03, which was -0.07 lower than the previous day. The implied volatity was 50.04, the open interest changed by -41 which decreased total open position to 968
On 21 Apr SUZLON was trading at 53.10. The strike last trading price was 0.09, which was -0.13 lower than the previous day. The implied volatity was 46.3, the open interest changed by -25 which decreased total open position to 1009
On 20 Apr SUZLON was trading at 52.50. The strike last trading price was 0.23, which was 0.020000000000000018 higher than the previous day. The implied volatity was 50.5, the open interest changed by -79 which decreased total open position to 1035
On 17 Apr SUZLON was trading at 52.93. The strike last trading price was 0.21, which was -0.33000000000000007 lower than the previous day. The implied volatity was 48.15, the open interest changed by 98 which increased total open position to 1012
On 16 Apr SUZLON was trading at 50.25. The strike last trading price was 0.55, which was -0.45999999999999996 lower than the previous day. The implied volatity was 41.01, the open interest changed by -1 which decreased total open position to 927
On 15 Apr SUZLON was trading at 49.13. The strike last trading price was 1.05, which was -1.5999999999999999 lower than the previous day. The implied volatity was 41.6, the open interest changed by 860 which increased total open position to 948
On 13 Apr SUZLON was trading at 45.86. The strike last trading price was 2.67, which was -0.29000000000000004 lower than the previous day. The implied volatity was 36.74, the open interest changed by 42 which increased total open position to 88
On 10 Apr SUZLON was trading at 45.32. The strike last trading price was 2.78, which was -1.02 lower than the previous day. The implied volatity was 32.22, the open interest changed by -25 which decreased total open position to 48
On 9 Apr SUZLON was trading at 44.23. The strike last trading price was 3.8, which was -0.11 lower than the previous day. The implied volatity was 34.63, the open interest changed by -9 which decreased total open position to 73
On 8 Apr SUZLON was trading at 44.23. The strike last trading price was 3.9, which was -4.16 lower than the previous day. The implied volatity was 38.94, the open interest changed by -15 which decreased total open position to 82
On 7 Apr SUZLON was trading at 41.55. The strike last trading price was 8.06, which was 1.13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97
On 6 Apr SUZLON was trading at 41.59. The strike last trading price was 8.06, which was 1.13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97
On 2 Apr SUZLON was trading at 40.78. The strike last trading price was 8.06, which was 1.13 higher than the previous day. The implied volatity was 80.66, the open interest changed by 9 which increased total open position to 97
On 1 Apr SUZLON was trading at 41.12. The strike last trading price was 6.83, which was -1.37 lower than the previous day. The implied volatity was 47.95, the open interest changed by 46 which increased total open position to 88
On 30 Mar SUZLON was trading at 39.56. The strike last trading price was 8.2, which was 1.18 higher than the previous day. The implied volatity was 45.59, the open interest changed by 1 which increased total open position to 41
On 27 Mar SUZLON was trading at 40.82. The strike last trading price was 7.02, which was 1.1 higher than the previous day. The implied volatity was 38.8, the open interest changed by 9 which increased total open position to 39
On 25 Mar SUZLON was trading at 42.27. The strike last trading price was 6.01, which was -1.19 lower than the previous day. The implied volatity was 45.71, the open interest changed by 17 which increased total open position to 29
On 24 Mar SUZLON was trading at 41.04. The strike last trading price was 7.2, which was -1.55 lower than the previous day. The implied volatity was 53.59, the open interest changed by 2 which increased total open position to 11
On 23 Mar SUZLON was trading at 39.94. The strike last trading price was 8.75, which was 1.15 higher 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 8.75, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 19 Mar SUZLON was trading at 41.09. The strike last trading price was 8.75, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 18 Mar SUZLON was trading at 42.06. The strike last trading price was 8.75, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 17 Mar SUZLON was trading at 41.27. The strike last trading price was 8.75, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 16 Mar SUZLON was trading at 41.01. The strike last trading price was 8.75, which was 1.15 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 8.75, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 12 Mar SUZLON was trading at 42.43. The strike last trading price was 8.75, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 11 Mar SUZLON was trading at 41.62. The strike last trading price was 8.75, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 10 Mar SUZLON was trading at 41.45. The strike last trading price was 8.75, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 9 Mar SUZLON was trading at 39.62. The strike last trading price was 8.75, which was 1.15 higher than the previous day. The implied volatity was 58.79, the open interest changed by 2 which increased total open position to 4
On 6 Mar SUZLON was trading at 39.99. The strike last trading price was 7.6, which was 2.56 higher than the previous day. The implied volatity was -, 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 7.6, which was 2.56 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 4 Mar SUZLON was trading at 39.93. The strike last trading price was 7.6, which was 2.56 higher than the previous day. The implied volatity was 32.2, the open interest changed by 1 which increased total open position to 1
On 2 Mar SUZLON was trading at 40.95. The strike last trading price was 5.04, 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 5.04, 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 5.04, 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 5.04, 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 Feb SUZLON was trading at 44.13. The strike last trading price was 5.04, 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 23 Feb SUZLON was trading at 44.25. The strike last trading price was 5.04, 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 Feb SUZLON was trading at 44.46. The strike last trading price was 5.04, 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 Feb SUZLON was trading at 45.25. The strike last trading price was 5.04, 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 18 Feb SUZLON was trading at 46.09. The strike last trading price was 5.04, 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 17 Feb SUZLON was trading at 45.94. The strike last trading price was 5.04, 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 Feb SUZLON was trading at 46.21. The strike last trading price was 5.04, 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 Feb SUZLON was trading at 45.67. The strike last trading price was 5.04, 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 Feb SUZLON was trading at 46.81. The strike last trading price was 5.04, which was 0 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
On 11 Feb SUZLON was trading at 47.38. The strike last trading price was 5.04, which was 0 lower than the previous day. The implied volatity was 0.56, the open interest changed by 0 which decreased total open position to 0
On 10 Feb SUZLON was trading at 47.69. The strike last trading price was 5.04, which was 0 lower than the previous day. The implied volatity was 1.6, the open interest changed by 0 which decreased total open position to 0
On 9 Feb SUZLON was trading at 48.19. The strike last trading price was 5.04, which was 0 lower than the previous day. The implied volatity was 2.21, the open interest changed by 0 which decreased total open position to 0
On 6 Feb SUZLON was trading at 48.04. The strike last trading price was 5.04, which was 0 lower than the previous day. The implied volatity was 1.63, 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 5.04, which was 0 lower than the previous day. The implied volatity was 3.29, 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 5.04, which was 0 lower than the previous day. The implied volatity was 4.18, 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 5.04, which was 0 lower than the previous day. The implied volatity was 3.59, the open interest changed by 0 which decreased total open position to 0
On 2 Feb SUZLON was trading at 46.99. The strike last trading price was 5.04, 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 Feb SUZLON was trading at 46.17. The strike last trading price was 5.04, which was 0 lower than the previous day. The implied volatity was 1.82, 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 5.04, which was 0 lower than the previous day. The implied volatity was 1.55, 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 5.04, which was 0 lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0
