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 49 CE
Delta: 0.85 Vega: 0.02 Theta: -0.04 Gamma: 0.08
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	51.94	3.26 ₹ 26,080	-0.91 -7280.00	31.88	16 1,28,000	-3 -24,000	43 3,44,000
16 Dec	52.67	4.19 ₹ 33,520	-0.36 -2880.00	43.50	7 56,000	-4 -32,000	45 3,60,000
15 Dec	53.14	4.55 ₹ 36,400	1.09 8720.00	37.45	6 48,000	0 0	51 4,08,000
12 Dec	53.02	3.46 ₹ 27,680	0.08 640.00	-	0 0	0 0	51 4,08,000
11 Dec	52.04	3.46 ₹ 27,680	0.08 640.00	24.02	4 32,000	-3 -24,000	52 4,16,000
10 Dec	51.54	3.39 ₹ 27,120	-0.8 -6400.00	32.04	8 64,000	2 16,000	56 4,48,000

9 Dec	52.55	4.19 ₹ 33,520	0.57 4560.00	30.25	43 3,44,000	-7 -56,000	55 4,40,000
8 Dec	51.78	3.51 ₹ 28,080	-0.06 -480.00	32.40	34 2,72,000	-6 -48,000	62 4,96,000
5 Dec	51.74	3.53 ₹ 28,240	-0.85 -6800.00	25.65	137 10,96,000	73 5,84,000	74 5,92,000
4 Dec	50.85	4.38 ₹ 35,040	-4.87 -38960.00	-	0 0	1 8,000	0 0
3 Dec	52.59	4.38 ₹ 35,040	-4.87 -38960.00	30.66	1 8,000	0 0	0 0
2 Dec	53.42	9.25 ₹ 74,000	0 0.00	-	0 0	0 0	0 0
1 Dec	53.72	9.25 ₹ 74,000	0 0.00	-	0 0	0 0	0 0
28 Nov	54.01	9.25 ₹ 74,000	0 0.00	-	0 0	0 0	0 0
27 Nov	54.93	9.25 ₹ 74,000	0 0.00	-	0 0	0 0	0 0
26 Nov	55.58	9.25 ₹ 74,000	0 0.00	-	0 0	0 0	0 0
25 Nov	54.19	9.25 ₹ 74,000	0 0.00	-	0 0	0 0	0 0
24 Nov	54.61	9.25 ₹ 74,000	0 0.00	-	0 0	0 0	0 0
21 Nov	55.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	56.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	56.53	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	56.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	57.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	57.58	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	57.82	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	57.43	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	57.38	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	59.61	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	59.99	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	59.24	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	59.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	58.51	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	58.19	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Suzlon Energy Limited - strike price 49 expiring on 30DEC2025

Delta for 49 CE is 0.85

Historical price for 49 CE is as follows

On 17 Dec SUZLON was trading at 51.94. The strike last trading price was 3.26, which was -0.91 lower than the previous day. The implied volatity was 31.88, the open interest changed by -3 which decreased total open position to 43

On 16 Dec SUZLON was trading at 52.67. The strike last trading price was 4.19, which was -0.36 lower than the previous day. The implied volatity was 43.50, the open interest changed by -4 which decreased total open position to 45

On 15 Dec SUZLON was trading at 53.14. The strike last trading price was 4.55, which was 1.09 higher than the previous day. The implied volatity was 37.45, the open interest changed by 0 which decreased total open position to 51

On 12 Dec SUZLON was trading at 53.02. The strike last trading price was 3.46, which was 0.08 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51

On 11 Dec SUZLON was trading at 52.04. The strike last trading price was 3.46, which was 0.08 higher than the previous day. The implied volatity was 24.02, the open interest changed by -3 which decreased total open position to 52

On 10 Dec SUZLON was trading at 51.54. The strike last trading price was 3.39, which was -0.8 lower than the previous day. The implied volatity was 32.04, the open interest changed by 2 which increased total open position to 56

On 9 Dec SUZLON was trading at 52.55. The strike last trading price was 4.19, which was 0.57 higher than the previous day. The implied volatity was 30.25, the open interest changed by -7 which decreased total open position to 55

On 8 Dec SUZLON was trading at 51.78. The strike last trading price was 3.51, which was -0.06 lower than the previous day. The implied volatity was 32.40, the open interest changed by -6 which decreased total open position to 62

On 5 Dec SUZLON was trading at 51.74. The strike last trading price was 3.53, which was -0.85 lower than the previous day. The implied volatity was 25.65, the open interest changed by 73 which increased total open position to 74

On 4 Dec SUZLON was trading at 50.85. The strike last trading price was 4.38, which was -4.87 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec SUZLON was trading at 52.59. The strike last trading price was 4.38, which was -4.87 lower than the previous day. The implied volatity was 30.66, 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 9.25, 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 9.25, 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 9.25, 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 9.25, 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 9.25, 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 9.25, 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 9.25, 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 21 Nov SUZLON was trading at 55.10. 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 20 Nov SUZLON was trading at 56.70. 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 19 Nov SUZLON was trading at 56.53. 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 18 Nov SUZLON was trading at 56.90. 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 17 Nov SUZLON was trading at 57.70. 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 13 Nov SUZLON was trading at 57.58. 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 11 Nov SUZLON was trading at 57.82. 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 10 Nov SUZLON was trading at 57.43. 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 7 Nov SUZLON was trading at 57.38. 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 6 Nov SUZLON was trading at 59.61. 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

On 4 Nov SUZLON was trading at 59.99. 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 3 Nov SUZLON was trading at 59.24. 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 31 Oct SUZLON was trading at 59.30. 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 30 Oct SUZLON was trading at 58.51. 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 29 Oct SUZLON was trading at 58.19. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

SUZLON 30DEC2025 49 PE
Delta: -0.16 Vega: 0.02 Theta: -0.03 Gamma: 0.08
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	51.94	0.29 ₹ 2,320	0 0.00	33.33	126 10,08,000	0 0	251 20,08,000
16 Dec	52.67	0.29 ₹ 2,320	0.06 480.00	36.73	112 8,96,000	21 1,68,000	249 19,92,000
15 Dec	53.14	0.25 ₹ 2,000	-0.01 -80.00	37.04	75 6,00,000	17 1,36,000	229 18,32,000
12 Dec	53.02	0.26 ₹ 2,080	-0.09 -720.00	34.38	165 13,20,000	-16 -1,28,000	214 17,12,000
11 Dec	52.04	0.35 ₹ 2,800	-0.19 -1520.00	31.36	118 9,44,000	14 1,12,000	230 18,40,000
10 Dec	51.54	0.56 ₹ 4,480	0.16 1280.00	34.52	313 25,04,000	-13 -1,04,000	216 17,28,000
9 Dec	52.55	0.39 ₹ 3,120	-0.21 -1680.00	34.37	423 33,84,000	12 96,000	229 18,32,000
8 Dec	51.78	0.62 ₹ 4,960	0.11 880.00	34.90	480 38,40,000	-125 -10,00,000	215 17,20,000
5 Dec	51.74	0.51 ₹ 4,080	-0.26 -2080.00	31.33	245 19,60,000	63 5,04,000	341 27,28,000
4 Dec	50.85	0.77 ₹ 6,160	0.38 3040.00	31.29	440 35,20,000	250 20,00,000	277 22,16,000
3 Dec	52.59	0.39 ₹ 3,120	-1.16 -9280.00	30.69	45 3,60,000	26 2,08,000	26 2,08,000
2 Dec	53.42	1.55 ₹ 12,400	0 0.00	11.27	0 0	0 0	0 0
1 Dec	53.72	1.55 ₹ 12,400	0 0.00	11.55	0 0	0 0	0 0
28 Nov	54.01	1.55 ₹ 12,400	0 0.00	11.80	0 0	0 0	0 0
27 Nov	54.93	1.55 ₹ 12,400	0 0.00	-	0 0	0 0	0 0
26 Nov	55.58	1.55 ₹ 12,400	0 0.00	13.79	0 0	0 0	0 0
25 Nov	54.19	1.55 ₹ 12,400	0 0.00	11.55	0 0	0 0	0 0
24 Nov	54.61	1.55 ₹ 12,400	0 0.00	12.07	0 0	0 0	0 0
21 Nov	55.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	56.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	56.53	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	56.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	57.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	57.58	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	57.82	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	57.43	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	57.38	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	59.61	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	59.99	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	59.24	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	59.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	58.51	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	58.19	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Suzlon Energy Limited - strike price 49 expiring on 30DEC2025

Delta for 49 PE is -0.16

Historical price for 49 PE is as follows

On 17 Dec SUZLON was trading at 51.94. The strike last trading price was 0.29, which was 0 lower than the previous day. The implied volatity was 33.33, the open interest changed by 0 which decreased total open position to 251

On 16 Dec SUZLON was trading at 52.67. The strike last trading price was 0.29, which was 0.06 higher than the previous day. The implied volatity was 36.73, the open interest changed by 21 which increased total open position to 249

On 15 Dec SUZLON was trading at 53.14. The strike last trading price was 0.25, which was -0.01 lower than the previous day. The implied volatity was 37.04, the open interest changed by 17 which increased total open position to 229

On 12 Dec SUZLON was trading at 53.02. The strike last trading price was 0.26, which was -0.09 lower than the previous day. The implied volatity was 34.38, the open interest changed by -16 which decreased total open position to 214

On 11 Dec SUZLON was trading at 52.04. The strike last trading price was 0.35, which was -0.19 lower than the previous day. The implied volatity was 31.36, the open interest changed by 14 which increased total open position to 230

On 10 Dec SUZLON was trading at 51.54. The strike last trading price was 0.56, which was 0.16 higher than the previous day. The implied volatity was 34.52, the open interest changed by -13 which decreased total open position to 216

On 9 Dec SUZLON was trading at 52.55. The strike last trading price was 0.39, which was -0.21 lower than the previous day. The implied volatity was 34.37, the open interest changed by 12 which increased total open position to 229

On 8 Dec SUZLON was trading at 51.78. The strike last trading price was 0.62, which was 0.11 higher than the previous day. The implied volatity was 34.90, the open interest changed by -125 which decreased total open position to 215

On 5 Dec SUZLON was trading at 51.74. The strike last trading price was 0.51, which was -0.26 lower than the previous day. The implied volatity was 31.33, the open interest changed by 63 which increased total open position to 341

On 4 Dec SUZLON was trading at 50.85. The strike last trading price was 0.77, which was 0.38 higher than the previous day. The implied volatity was 31.29, the open interest changed by 250 which increased total open position to 277

On 3 Dec SUZLON was trading at 52.59. The strike last trading price was 0.39, which was -1.16 lower than the previous day. The implied volatity was 30.69, the open interest changed by 26 which increased total open position to 26

On 2 Dec SUZLON was trading at 53.42. The strike last trading price was 1.55, which was 0 lower than the previous day. The implied volatity was 11.27, 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 1.55, which was 0 lower than the previous day. The implied volatity was 11.55, 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 1.55, which was 0 lower than the previous day. The implied volatity was 11.80, 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 1.55, 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 1.55, which was 0 lower than the previous day. The implied volatity was 13.79, 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 1.55, which was 0 lower than the previous day. The implied volatity was 11.55, 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 1.55, which was 0 lower than the previous day. The implied volatity was 12.07, 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