SUZLON

Suzlon Energy Limited

47.67 +0.23 (0.48%)

L: 46.79 H: 47.97

Back to Option Chain

Historical option data for SUZLON
30 Jan 2026 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 24-FEB-2026 49 CE
Delta: 0.45 Vega: 0.05 Theta: -0.05 Gamma: 0.07
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	47.67	1.73 ₹ 15,613.25	0.04 361.00	43.52	312 28,15,800	10 90,250	421 37,99,525
29 Jan	47.44	1.71 ₹ 15,432.75	-0.13 -1173.25	43.33	564 50,90,100	75 6,76,875	412 37,18,300
28 Jan	47.80	1.89 ₹ 17,057.25	0.69 6227.25	41.97	781 70,48,525	36 3,24,900	343 30,95,575
27 Jan	45.79	1.31 ₹ 11,822.75	0.04 361.00	44.55	371 33,48,275	105 9,47,625	310 27,97,750
23 Jan	45.70	1.3 ₹ 11,732.5	-0.3 -2707.50	43.82	117 10,55,925	9 81,225	205 18,50,125
22 Jan	46.99	1.74 ₹ 15,703.5	0.43 3880.75	41.15	102 9,20,550	16 1,44,400	194 17,50,850
21 Jan	45.53	1.27 ₹ 11,461.75	-0.07 -631.75	42.44	43 3,88,075	19 1,71,475	176 15,88,400
20 Jan	46.34	1.36 ₹ 12,274	-0.54 -4873.50	37.61	70 6,31,750	41 3,70,025	156 14,07,900
19 Jan	47.98	1.9 ₹ 17,147.5	-0.31 -2797.75	36.06	91 8,21,275	63 5,68,575	113 10,19,825
16 Jan	48.45	2.21 ₹ 19,945.25	-0.22 -1985.50	35.22	30 2,70,750	21 1,89,525	50 4,51,250
14 Jan	49.01	2.43 ₹ 21,930.75	0.02 180.50	33.03	12 1,08,300	8 72,200	29 2,61,725
13 Jan	48.69	2.41 ₹ 21,750.25	0.19 1714.75	35.81	31 2,79,775	5 45,125	22 1,98,550
12 Jan	49.20	2.22 ₹ 20,035.5	-0.98 -8844.50	25.69	15 1,35,375	11 99,275	13 1,17,325
9 Jan	49.20	3.2 ₹ 28,880	-2.44 -22021.00	39.34	2 18,050	1 9,025	1 9,025
8 Jan	50.93	5.64 ₹ 50,901	0 0.00	-	0 0	0 0	0 0
7 Jan	52.90	5.64 ₹ 50,901	0 0.00	-	0 0	0 0	0 0
6 Jan	53.45	5.64 ₹ 50,901	0 0.00	-	0 0	0 0	0 0
5 Jan	53.67	5.64 ₹ 50,901	0 0.00	-	0 0	0 0	0 0

2 Jan	54.28	5.64 ₹ 50,901	0 0.00	-	0 0	0 0	0 0
1 Jan	52.47	5.64 ₹ 50,901	0 0.00	-	0 0	0 0	0 0
31 Dec	52.67	5.64 ₹ 50,901	0 0.00	-	0 0	0 0	0 0

For Suzlon Energy Limited - strike price 49 expiring on 24FEB2026

Delta for 49 CE is 0.45

Historical price for 49 CE is as follows

On 30 Jan SUZLON was trading at 47.67. The strike last trading price was 1.73, which was 0.04 higher than the previous day. The implied volatity was 43.52, the open interest changed by 10 which increased total open position to 421

On 29 Jan SUZLON was trading at 47.44. The strike last trading price was 1.71, which was -0.13 lower than the previous day. The implied volatity was 43.33, the open interest changed by 75 which increased total open position to 412

On 28 Jan SUZLON was trading at 47.80. The strike last trading price was 1.89, which was 0.69 higher than the previous day. The implied volatity was 41.97, the open interest changed by 36 which increased total open position to 343

On 27 Jan SUZLON was trading at 45.79. The strike last trading price was 1.31, which was 0.04 higher than the previous day. The implied volatity was 44.55, the open interest changed by 105 which increased total open position to 310

On 23 Jan SUZLON was trading at 45.70. The strike last trading price was 1.3, which was -0.3 lower than the previous day. The implied volatity was 43.82, the open interest changed by 9 which increased total open position to 205

On 22 Jan SUZLON was trading at 46.99. The strike last trading price was 1.74, which was 0.43 higher than the previous day. The implied volatity was 41.15, the open interest changed by 16 which increased total open position to 194

On 21 Jan SUZLON was trading at 45.53. The strike last trading price was 1.27, which was -0.07 lower than the previous day. The implied volatity was 42.44, the open interest changed by 19 which increased total open position to 176

On 20 Jan SUZLON was trading at 46.34. The strike last trading price was 1.36, which was -0.54 lower than the previous day. The implied volatity was 37.61, the open interest changed by 41 which increased total open position to 156

On 19 Jan SUZLON was trading at 47.98. The strike last trading price was 1.9, which was -0.31 lower than the previous day. The implied volatity was 36.06, the open interest changed by 63 which increased total open position to 113

On 16 Jan SUZLON was trading at 48.45. The strike last trading price was 2.21, which was -0.22 lower than the previous day. The implied volatity was 35.22, the open interest changed by 21 which increased total open position to 50

On 14 Jan SUZLON was trading at 49.01. The strike last trading price was 2.43, which was 0.02 higher than the previous day. The implied volatity was 33.03, the open interest changed by 8 which increased total open position to 29

On 13 Jan SUZLON was trading at 48.69. The strike last trading price was 2.41, which was 0.19 higher than the previous day. The implied volatity was 35.81, the open interest changed by 5 which increased total open position to 22

On 12 Jan SUZLON was trading at 49.20. The strike last trading price was 2.22, which was -0.98 lower than the previous day. The implied volatity was 25.69, the open interest changed by 11 which increased total open position to 13

On 9 Jan SUZLON was trading at 49.20. The strike last trading price was 3.2, which was -2.44 lower than the previous day. The implied volatity was 39.34, the open interest changed by 1 which increased total open position to 1

On 8 Jan SUZLON was trading at 50.93. The strike last trading price was 5.64, 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 5.64, 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 5.64, 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 5.64, 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 5.64, 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 5.64, 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 5.64, 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 24FEB2026 49 PE
Delta: -0.54 Vega: 0.05 Theta: -0.04 Gamma: 0.07
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	47.67	2.94 ₹ 26,533.5	0.01 90.25	48.06	97 8,75,425	26 2,34,650	326 29,42,150
29 Jan	47.44	2.93 ₹ 26,443.25	0.14 1263.50	45.67	123 11,10,075	62 5,59,550	299 26,98,475
28 Jan	47.80	2.77 ₹ 24,999.25	-1.3 -11732.50	46.42	141 12,72,525	19 1,71,475	237 21,38,925
27 Jan	45.79	3.82 ₹ 34,475.5	-0.44 -3971.00	45.9	97 8,75,425	57 5,14,425	215 19,40,375
23 Jan	45.70	4.28 ₹ 38,627	0.93 8393.25	47.92	24 2,16,600	11 99,275	158 14,25,950
22 Jan	46.99	3.24 ₹ 29,241	-1.08 -9747.00	43.5	17 1,53,425	9 81,225	146 13,17,650
21 Jan	45.53	4.2 ₹ 37,905	0.9 8122.50	44.08	47 4,24,175	13 1,17,325	136 12,27,400
20 Jan	46.34	3.3 ₹ 29,782.5	0.67 6046.75	37.02	22 1,98,550	11 99,275	122 11,01,050
19 Jan	47.98	2.63 ₹ 23,735.75	0.3 2707.50	38.58	100 9,02,500	75 6,76,875	113 10,19,825
16 Jan	48.45	2.33 ₹ 21,028.25	-0.25 -2256.25	36.66	28 2,52,700	19 1,71,475	38 3,42,950
14 Jan	49.01	2.58 ₹ 23,284.5	-0.11 -992.75	-	0 0	0 0	19 1,71,475
13 Jan	48.69	2.58 ₹ 23,284.5	-0.11 -992.75	40.25	11 99,275	10 90,250	19 1,71,475
12 Jan	49.20	2.69 ₹ 24,277.25	1.03 9295.75	46.75	2 18,050	0 0	9 81,225
9 Jan	49.20	1.66 ₹ 14,981.5	0.34 3068.50	30.04	5 45,125	2 18,050	8 72,200
8 Jan	50.93	1.32 ₹ 11,913	0.62 5595.50	33.03	9 81,225	3 27,075	4 36,100
7 Jan	52.90	0.7 ₹ 6,317.5	-1.49 -13447.25	-	0 0	0 0	1 9,025
6 Jan	53.45	0.7 ₹ 6,317.5	-1.49 -13447.25	-	0 0	0 0	1 9,025
5 Jan	53.67	0.7 ₹ 6,317.5	-1.49 -13447.25	33.7	1 9,025	0 0	0 0
2 Jan	54.28	2.19 ₹ 19,764.75	0 0.00	10.25	0 0	0 0	0 0
1 Jan	52.47	2.19 ₹ 19,764.75	0 0.00	7.73	0 0	0 0	0 0
31 Dec	52.67	2.19 ₹ 19,764.75	0 0.00	7.96	0 0	0 0	0 0

For Suzlon Energy Limited - strike price 49 expiring on 24FEB2026

Delta for 49 PE is -0.54

Historical price for 49 PE is as follows

On 30 Jan SUZLON was trading at 47.67. The strike last trading price was 2.94, which was 0.01 higher than the previous day. The implied volatity was 48.06, the open interest changed by 26 which increased total open position to 326

On 29 Jan SUZLON was trading at 47.44. The strike last trading price was 2.93, which was 0.14 higher than the previous day. The implied volatity was 45.67, the open interest changed by 62 which increased total open position to 299

On 28 Jan SUZLON was trading at 47.80. The strike last trading price was 2.77, which was -1.3 lower than the previous day. The implied volatity was 46.42, the open interest changed by 19 which increased total open position to 237

On 27 Jan SUZLON was trading at 45.79. The strike last trading price was 3.82, which was -0.44 lower than the previous day. The implied volatity was 45.9, the open interest changed by 57 which increased total open position to 215

On 23 Jan SUZLON was trading at 45.70. The strike last trading price was 4.28, which was 0.93 higher than the previous day. The implied volatity was 47.92, the open interest changed by 11 which increased total open position to 158

On 22 Jan SUZLON was trading at 46.99. The strike last trading price was 3.24, which was -1.08 lower than the previous day. The implied volatity was 43.5, the open interest changed by 9 which increased total open position to 146

On 21 Jan SUZLON was trading at 45.53. The strike last trading price was 4.2, which was 0.9 higher than the previous day. The implied volatity was 44.08, the open interest changed by 13 which increased total open position to 136

On 20 Jan SUZLON was trading at 46.34. The strike last trading price was 3.3, which was 0.67 higher than the previous day. The implied volatity was 37.02, the open interest changed by 11 which increased total open position to 122

On 19 Jan SUZLON was trading at 47.98. The strike last trading price was 2.63, which was 0.3 higher than the previous day. The implied volatity was 38.58, the open interest changed by 75 which increased total open position to 113

On 16 Jan SUZLON was trading at 48.45. The strike last trading price was 2.33, which was -0.25 lower than the previous day. The implied volatity was 36.66, the open interest changed by 19 which increased total open position to 38

On 14 Jan SUZLON was trading at 49.01. The strike last trading price was 2.58, which was -0.11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 13 Jan SUZLON was trading at 48.69. The strike last trading price was 2.58, which was -0.11 lower than the previous day. The implied volatity was 40.25, the open interest changed by 10 which increased total open position to 19

On 12 Jan SUZLON was trading at 49.20. The strike last trading price was 2.69, which was 1.03 higher than the previous day. The implied volatity was 46.75, the open interest changed by 0 which decreased total open position to 9

On 9 Jan SUZLON was trading at 49.20. The strike last trading price was 1.66, which was 0.34 higher than the previous day. The implied volatity was 30.04, the open interest changed by 2 which increased total open position to 8

On 8 Jan SUZLON was trading at 50.93. The strike last trading price was 1.32, which was 0.62 higher than the previous day. The implied volatity was 33.03, the open interest changed by 3 which increased total open position to 4

On 7 Jan SUZLON was trading at 52.90. The strike last trading price was 0.7, which was -1.49 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 6 Jan SUZLON was trading at 53.45. The strike last trading price was 0.7, which was -1.49 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Jan SUZLON was trading at 53.67. The strike last trading price was 0.7, which was -1.49 lower than the previous day. The implied volatity was 33.7, 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 2.19, which was 0 lower than the previous day. The implied volatity was 10.25, 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 2.19, which was 0 lower than the previous day. The implied volatity was 7.73, 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 2.19, which was 0 lower than the previous day. The implied volatity was 7.96, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD