SUZLON
Suzlon Energy Limited
Historical option data for SUZLON
27 Apr 2026 04:10 PM IST
| SUZLON 28-Apr-2026 50 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.94
Vega: 0
Theta: -0.21
Gamma: 0.02402
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 Apr | 56.93 | 7 | 2.83 | 138.71 | 347 | -225 | 693 | |||||||||
| 24 Apr | 53.91 | 4.2 | 0.4700000000000002 | 58.18 | 199 | -18 | 918 | |||||||||
|
|
||||||||||||||||
| 23 Apr | 53.73 | 3.81 | -0.7600000000000002 | 38.16 | 290 | -86 | 937 | |||||||||
| 22 Apr | 54.57 | 4.48 | 1.2900000000000005 | 41.54 | 817 | -176 | 1,024 | |||||||||
| 21 Apr | 53.10 | 3.19 | 0.31000000000000005 | 30.71 | 840 | -152 | 1,201 | |||||||||
| 20 Apr | 52.50 | 2.86 | -0.52 | 41.03 | 1,072 | -161 | 1,354 | |||||||||
| 17 Apr | 52.93 | 3.73 | 2.16 | 38.16 | 6,424 | -867 | 1,535 | |||||||||
| 16 Apr | 50.25 | 1.65 | 0.45999999999999996 | 37.48 | 11,672 | -1,230 | 2,401 | |||||||||
| 15 Apr | 49.13 | 1.09 | 0.76 | 39.6 | 14,030 | 783 | 3,631 | |||||||||
| 13 Apr | 45.86 | 0.32 | 0.08000000000000002 | 40.12 | 4,527 | 137 | 2,820 | |||||||||
| 10 Apr | 45.32 | 0.26 | 0.1 | 36.06 | 2,154 | 422 | 2,680 | |||||||||
| 9 Apr | 44.23 | 0.16 | -0.03 | 37.45 | 1,189 | -12 | 2,257 | |||||||||
| 8 Apr | 44.23 | 0.19 | 0.05 | 37.82 | 4,001 | 643 | 2,302 | |||||||||
| 7 Apr | 41.55 | 0.14 | -0.02 | 48.72 | 619 | 110 | 1,657 | |||||||||
| 6 Apr | 41.59 | 0.16 | 0.02 | 48.5 | 913 | 45 | 1,547 | |||||||||
| 2 Apr | 40.78 | 0.15 | -0.03 | 46.89 | 834 | 126 | 1,493 | |||||||||
| 1 Apr | 41.12 | 0.18 | -0.03 | 46.61 | 789 | 118 | 1,372 | |||||||||
| 30 Mar | 39.56 | 0.21 | -0.03 | 54.16 | 710 | 187 | 1,254 | |||||||||
| 27 Mar | 40.82 | 0.23 | -0.17 | 47.14 | 425 | 166 | 1,065 | |||||||||
| 25 Mar | 42.27 | 0.41 | 0.06 | 46.05 | 727 | 156 | 895 | |||||||||
| 24 Mar | 41.04 | 0.37 | -0.03 | 49.24 | 224 | 73 | 741 | |||||||||
| 23 Mar | 39.94 | 0.4 | -0.09 | 55.24 | 304 | 143 | 668 | |||||||||
| 20 Mar | 41.95 | 0.48 | 0.14 | 46.34 | 260 | 88 | 525 | |||||||||
| 19 Mar | 41.09 | 0.35 | -0.1 | 44.37 | 172 | 35 | 436 | |||||||||
| 18 Mar | 42.06 | 0.47 | 0.05 | 44.14 | 117 | 33 | 401 | |||||||||
| 17 Mar | 41.27 | 0.42 | -0.08 | 45.69 | 148 | 6 | 367 | |||||||||
| 16 Mar | 41.01 | 0.53 | -0.06 | 49.65 | 145 | 39 | 360 | |||||||||
| 13 Mar | 41.41 | 0.62 | -0.13 | 47.42 | 80 | 32 | 321 | |||||||||
| 12 Mar | 42.43 | 0.78 | 0.15 | 46.58 | 162 | -21 | 288 | |||||||||
| 11 Mar | 41.62 | 0.64 | 0.11 | 46.7 | 72 | 12 | 308 | |||||||||
| 10 Mar | 41.45 | 0.55 | 0.15 | 44.48 | 67 | 9 | 296 | |||||||||
| 9 Mar | 39.62 | 0.42 | 0.05 | 47.93 | 153 | 113 | 284 | |||||||||
| 6 Mar | 39.99 | 0.38 | 0 | 44.06 | 113 | 58 | 172 | |||||||||
| 5 Mar | 40.25 | 0.37 | 0 | 42.06 | 42 | 22 | 114 | |||||||||
| 4 Mar | 39.93 | 0.36 | -0.06 | 42.79 | 46 | 14 | 92 | |||||||||
| 2 Mar | 40.95 | 0.42 | -0.16 | 39.6 | 83 | 50 | 76 | |||||||||
| 27 Feb | 42.67 | 0.58 | 0.01 | 35.98 | 21 | 17 | 24 | |||||||||
| 26 Feb | 43.27 | 0.57 | -0.08 | 32.85 | 3 | 2 | 8 | |||||||||
| 25 Feb | 43.18 | 0.65 | -0.26 | 34.45 | 3 | 2 | 5 | |||||||||
| 24 Feb | 44.13 | 0.91 | -0.29 | 34.31 | 1 | 0 | 2 | |||||||||
| 23 Feb | 44.25 | 1.2 | -0.15 | - | 0 | 0 | 2 | |||||||||
| 20 Feb | 44.46 | 1.2 | -0.15 | 37.18 | 1 | 0 | 1 | |||||||||
| 19 Feb | 45.25 | 1.35 | -1.5 | - | 0 | 0 | 1 | |||||||||
| 18 Feb | 46.09 | 1.35 | -1.5 | - | 0 | 0 | 1 | |||||||||
| 17 Feb | 45.94 | 1.35 | -1.5 | - | 0 | 0 | 1 | |||||||||
| 16 Feb | 46.21 | 1.35 | -1.5 | 29.9 | 1 | 0 | 0 | |||||||||
| 13 Feb | 45.67 | 2.85 | 0 | 4.6 | 0 | 0 | 0 | |||||||||
| 12 Feb | 46.81 | 2.85 | 0 | 3.69 | 0 | 0 | 0 | |||||||||
| 11 Feb | 47.38 | 2.85 | 0 | 3.24 | 0 | 0 | 0 | |||||||||
| 10 Feb | 47.69 | 2.85 | 0 | 1.87 | 0 | 0 | 0 | |||||||||
| 9 Feb | 48.19 | 2.85 | 0 | 1.22 | 0 | 0 | 0 | |||||||||
| 6 Feb | 48.04 | 2.85 | 0 | 1.53 | 0 | 0 | 0 | |||||||||
| 5 Feb | 47.85 | 2.85 | 0 | 1.81 | 0 | 0 | 0 | |||||||||
| 4 Feb | 49.77 | 2.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 49.16 | 2.85 | 0 | 0.55 | 0 | 0 | 0 | |||||||||
| 2 Feb | 46.99 | 2.85 | 0 | 4.27 | 0 | 0 | 0 | |||||||||
| 1 Feb | 46.17 | 2.85 | 0 | 2.67 | 0 | 0 | 0 | |||||||||
| 30 Jan | 47.67 | 2.85 | 0 | 2.73 | 0 | 0 | 0 | |||||||||
| 29 Jan | 47.44 | 2.85 | 0 | 2.09 | 0 | 0 | 0 | |||||||||
For Suzlon Energy Limited - strike price 50 expiring on 28APR2026
Delta for 50 CE is 0.94
Historical price for 50 CE is as follows
On 27 Apr SUZLON was trading at 56.93. The strike last trading price was 7, which was 2.83 higher than the previous day. The implied volatity was 138.71, the open interest changed by -225 which decreased total open position to 693
On 24 Apr SUZLON was trading at 53.91. The strike last trading price was 4.2, which was 0.4700000000000002 higher than the previous day. The implied volatity was 58.18, the open interest changed by -18 which decreased total open position to 918
On 23 Apr SUZLON was trading at 53.73. The strike last trading price was 3.81, which was -0.7600000000000002 lower than the previous day. The implied volatity was 38.16, the open interest changed by -86 which decreased total open position to 937
On 22 Apr SUZLON was trading at 54.57. The strike last trading price was 4.48, which was 1.2900000000000005 higher than the previous day. The implied volatity was 41.54, the open interest changed by -176 which decreased total open position to 1024
On 21 Apr SUZLON was trading at 53.10. The strike last trading price was 3.19, which was 0.31000000000000005 higher than the previous day. The implied volatity was 30.71, the open interest changed by -152 which decreased total open position to 1201
On 20 Apr SUZLON was trading at 52.50. The strike last trading price was 2.86, which was -0.52 lower than the previous day. The implied volatity was 41.03, the open interest changed by -161 which decreased total open position to 1354
On 17 Apr SUZLON was trading at 52.93. The strike last trading price was 3.73, which was 2.16 higher than the previous day. The implied volatity was 38.16, the open interest changed by -867 which decreased total open position to 1535
On 16 Apr SUZLON was trading at 50.25. The strike last trading price was 1.65, which was 0.45999999999999996 higher than the previous day. The implied volatity was 37.48, the open interest changed by -1230 which decreased total open position to 2401
On 15 Apr SUZLON was trading at 49.13. The strike last trading price was 1.09, which was 0.76 higher than the previous day. The implied volatity was 39.6, the open interest changed by 783 which increased total open position to 3631
On 13 Apr SUZLON was trading at 45.86. The strike last trading price was 0.32, which was 0.08000000000000002 higher than the previous day. The implied volatity was 40.12, the open interest changed by 137 which increased total open position to 2820
On 10 Apr SUZLON was trading at 45.32. The strike last trading price was 0.26, which was 0.1 higher than the previous day. The implied volatity was 36.06, the open interest changed by 422 which increased total open position to 2680
On 9 Apr SUZLON was trading at 44.23. The strike last trading price was 0.16, which was -0.03 lower than the previous day. The implied volatity was 37.45, the open interest changed by -12 which decreased total open position to 2257
On 8 Apr SUZLON was trading at 44.23. The strike last trading price was 0.19, which was 0.05 higher than the previous day. The implied volatity was 37.82, the open interest changed by 643 which increased total open position to 2302
On 7 Apr SUZLON was trading at 41.55. The strike last trading price was 0.14, which was -0.02 lower than the previous day. The implied volatity was 48.72, the open interest changed by 110 which increased total open position to 1657
On 6 Apr SUZLON was trading at 41.59. The strike last trading price was 0.16, which was 0.02 higher than the previous day. The implied volatity was 48.5, the open interest changed by 45 which increased total open position to 1547
On 2 Apr SUZLON was trading at 40.78. The strike last trading price was 0.15, which was -0.03 lower than the previous day. The implied volatity was 46.89, the open interest changed by 126 which increased total open position to 1493
On 1 Apr SUZLON was trading at 41.12. The strike last trading price was 0.18, which was -0.03 lower than the previous day. The implied volatity was 46.61, the open interest changed by 118 which increased total open position to 1372
On 30 Mar SUZLON was trading at 39.56. The strike last trading price was 0.21, which was -0.03 lower than the previous day. The implied volatity was 54.16, the open interest changed by 187 which increased total open position to 1254
On 27 Mar SUZLON was trading at 40.82. The strike last trading price was 0.23, which was -0.17 lower than the previous day. The implied volatity was 47.14, the open interest changed by 166 which increased total open position to 1065
On 25 Mar SUZLON was trading at 42.27. The strike last trading price was 0.41, which was 0.06 higher than the previous day. The implied volatity was 46.05, the open interest changed by 156 which increased total open position to 895
On 24 Mar SUZLON was trading at 41.04. The strike last trading price was 0.37, which was -0.03 lower than the previous day. The implied volatity was 49.24, the open interest changed by 73 which increased total open position to 741
On 23 Mar SUZLON was trading at 39.94. The strike last trading price was 0.4, which was -0.09 lower than the previous day. The implied volatity was 55.24, the open interest changed by 143 which increased total open position to 668
On 20 Mar SUZLON was trading at 41.95. The strike last trading price was 0.48, which was 0.14 higher than the previous day. The implied volatity was 46.34, the open interest changed by 88 which increased total open position to 525
On 19 Mar SUZLON was trading at 41.09. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 44.37, the open interest changed by 35 which increased total open position to 436
On 18 Mar SUZLON was trading at 42.06. The strike last trading price was 0.47, which was 0.05 higher than the previous day. The implied volatity was 44.14, the open interest changed by 33 which increased total open position to 401
On 17 Mar SUZLON was trading at 41.27. The strike last trading price was 0.42, which was -0.08 lower than the previous day. The implied volatity was 45.69, the open interest changed by 6 which increased total open position to 367
On 16 Mar SUZLON was trading at 41.01. The strike last trading price was 0.53, which was -0.06 lower than the previous day. The implied volatity was 49.65, the open interest changed by 39 which increased total open position to 360
On 13 Mar SUZLON was trading at 41.41. The strike last trading price was 0.62, which was -0.13 lower than the previous day. The implied volatity was 47.42, the open interest changed by 32 which increased total open position to 321
On 12 Mar SUZLON was trading at 42.43. The strike last trading price was 0.78, which was 0.15 higher than the previous day. The implied volatity was 46.58, the open interest changed by -21 which decreased total open position to 288
On 11 Mar SUZLON was trading at 41.62. The strike last trading price was 0.64, which was 0.11 higher than the previous day. The implied volatity was 46.7, the open interest changed by 12 which increased total open position to 308
On 10 Mar SUZLON was trading at 41.45. The strike last trading price was 0.55, which was 0.15 higher than the previous day. The implied volatity was 44.48, the open interest changed by 9 which increased total open position to 296
On 9 Mar SUZLON was trading at 39.62. The strike last trading price was 0.42, which was 0.05 higher than the previous day. The implied volatity was 47.93, the open interest changed by 113 which increased total open position to 284
On 6 Mar SUZLON was trading at 39.99. The strike last trading price was 0.38, which was 0 lower than the previous day. The implied volatity was 44.06, the open interest changed by 58 which increased total open position to 172
On 5 Mar SUZLON was trading at 40.25. The strike last trading price was 0.37, which was 0 lower than the previous day. The implied volatity was 42.06, the open interest changed by 22 which increased total open position to 114
On 4 Mar SUZLON was trading at 39.93. The strike last trading price was 0.36, which was -0.06 lower than the previous day. The implied volatity was 42.79, the open interest changed by 14 which increased total open position to 92
On 2 Mar SUZLON was trading at 40.95. The strike last trading price was 0.42, which was -0.16 lower than the previous day. The implied volatity was 39.6, the open interest changed by 50 which increased total open position to 76
On 27 Feb SUZLON was trading at 42.67. The strike last trading price was 0.58, which was 0.01 higher than the previous day. The implied volatity was 35.98, the open interest changed by 17 which increased total open position to 24
On 26 Feb SUZLON was trading at 43.27. The strike last trading price was 0.57, which was -0.08 lower than the previous day. The implied volatity was 32.85, the open interest changed by 2 which increased total open position to 8
On 25 Feb SUZLON was trading at 43.18. The strike last trading price was 0.65, which was -0.26 lower than the previous day. The implied volatity was 34.45, the open interest changed by 2 which increased total open position to 5
On 24 Feb SUZLON was trading at 44.13. The strike last trading price was 0.91, which was -0.29 lower than the previous day. The implied volatity was 34.31, the open interest changed by 0 which decreased total open position to 2
On 23 Feb SUZLON was trading at 44.25. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Feb SUZLON was trading at 44.46. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was 37.18, the open interest changed by 0 which decreased total open position to 1
On 19 Feb SUZLON was trading at 45.25. The strike last trading price was 1.35, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Feb SUZLON was trading at 46.09. The strike last trading price was 1.35, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb SUZLON was trading at 45.94. The strike last trading price was 1.35, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb SUZLON was trading at 46.21. The strike last trading price was 1.35, which was -1.5 lower than the previous day. The implied volatity was 29.9, 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 2.85, which was 0 lower than the previous day. The implied volatity was 4.6, 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 2.85, which was 0 lower than the previous day. The implied volatity was 3.69, 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 2.85, which was 0 lower than the previous day. The implied volatity was 3.24, 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 2.85, which was 0 lower than the previous day. The implied volatity was 1.87, 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 2.85, which was 0 lower than the previous day. The implied volatity was 1.22, 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 2.85, which was 0 lower than the previous day. The implied volatity was 1.53, 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 2.85, which was 0 lower than the previous day. The implied volatity was 1.81, 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 2.85, 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 2.85, which was 0 lower than the previous day. The implied volatity was 0.55, 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 2.85, which was 0 lower than the previous day. The implied volatity was 4.27, 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 2.85, which was 0 lower than the previous day. The implied volatity was 2.67, 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 2.85, which was 0 lower than the previous day. The implied volatity was 2.73, 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 2.85, which was 0 lower than the previous day. The implied volatity was 2.09, the open interest changed by 0 which decreased total open position to 0
| SUZLON 28-Apr-2026 50 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.02
Gamma: 0.00792
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 Apr | 56.93 | 0.01 | -0.019999999999999997 | 91.69 | 814 | -278 | 1,012 |
| 24 Apr | 53.91 | 0.04 | -0.049999999999999996 | 40.07 | 1,154 | -52 | 1,303 |
| 23 Apr | 53.73 | 0.09 | 0.01999999999999999 | 42.45 | 987 | -8 | 1,355 |
| 22 Apr | 54.57 | 0.07 | -0.15 | 42.88 | 3,035 | -384 | 1,368 |
| 21 Apr | 53.10 | 0.22 | -0.29000000000000004 | 40.3 | 1,286 | 123 | 1,762 |
| 20 Apr | 52.50 | 0.51 | -0.010000000000000009 | 45.83 | 2,391 | 100 | 1,639 |
| 17 Apr | 52.93 | 0.45 | -0.8600000000000001 | 44.67 | 5,880 | 490 | 1,476 |
| 16 Apr | 50.25 | 1.3 | -0.7699999999999998 | 41.95 | 2,119 | 335 | 986 |
| 15 Apr | 49.13 | 2.13 | -2.16 | 43.54 | 1,347 | 370 | 631 |
| 13 Apr | 45.86 | 4.22 | -0.47000000000000064 | 36.72 | 197 | -16 | 265 |
| 10 Apr | 45.32 | 4.53 | -1.1799999999999997 | 34.41 | 96 | -13 | 273 |
| 9 Apr | 44.23 | 5.71 | 0.01 | 42.22 | 61 | -1 | 286 |
| 8 Apr | 44.23 | 5.7 | -2.67 | 43.21 | 143 | -5 | 283 |
| 7 Apr | 41.55 | 8.37 | 0.18 | 49.96 | 84 | 78 | 287 |
| 6 Apr | 41.59 | 8.12 | -1.88 | 33.65 | 9 | -1 | 210 |
| 2 Apr | 40.78 | 10 | 1.33 | 90.15 | 5 | 3 | 209 |
| 1 Apr | 41.12 | 8.67 | -1.72 | 49.89 | 65 | 1 | 206 |
| 30 Mar | 39.56 | 10.37 | 1.33 | 62.66 | 55 | 35 | 202 |
| 27 Mar | 40.82 | 9.11 | 1.42 | 51.16 | 48 | 45 | 166 |
| 25 Mar | 42.27 | 7.69 | -1.25 | 45.13 | 45 | 35 | 112 |
| 24 Mar | 41.04 | 8.86 | -1.14 | 52.39 | 38 | 35 | 74 |
| 23 Mar | 39.94 | 10 | 2 | 56.78 | 16 | 15 | 38 |
| 20 Mar | 41.95 | 8 | -1.05 | 45.76 | 9 | 8 | 22 |
| 19 Mar | 41.09 | 9.05 | 1.25 | 60 | 7 | 6 | 13 |
| 18 Mar | 42.06 | 7.8 | -1.12 | 42.88 | 3 | 2 | 6 |
| 17 Mar | 41.27 | 8.92 | 4.92 | 55.85 | 3 | 2 | 3 |
| 16 Mar | 41.01 | 4 | -2.29 | - | 0 | 0 | 0 |
| 13 Mar | 41.41 | 4 | -2.29 | - | 0 | 0 | 1 |
| 12 Mar | 42.43 | 4 | -2.29 | - | 0 | 0 | 1 |
| 11 Mar | 41.62 | 4 | -2.29 | - | 0 | 0 | 1 |
| 10 Mar | 41.45 | 4 | -2.29 | - | 0 | 0 | 1 |
| 9 Mar | 39.62 | 4 | -2.29 | - | 0 | 0 | 1 |
| 6 Mar | 39.99 | 4 | -2.29 | - | 0 | 0 | 0 |
| 5 Mar | 40.25 | 4 | -2.29 | - | 0 | 0 | 0 |
| 4 Mar | 39.93 | 4 | -2.29 | - | 0 | 0 | 1 |
| 2 Mar | 40.95 | 4 | -2.29 | - | 0 | 0 | 0 |
| 27 Feb | 42.67 | 4 | -2.29 | - | 0 | 0 | 1 |
| 26 Feb | 43.27 | 4 | -2.29 | - | 0 | 0 | 1 |
| 25 Feb | 43.18 | 4 | -2.29 | - | 0 | 0 | 1 |
| 24 Feb | 44.13 | 4 | -2.29 | - | 0 | 0 | 1 |
| 23 Feb | 44.25 | 4 | -2.29 | - | 0 | 0 | 1 |
| 20 Feb | 44.46 | 4 | -2.29 | - | 0 | 0 | 1 |
| 19 Feb | 45.25 | 4 | -2.29 | - | 0 | 0 | 1 |
| 18 Feb | 46.09 | 4 | -2.29 | - | 0 | 0 | 1 |
| 17 Feb | 45.94 | 4 | -2.29 | - | 0 | 0 | 1 |
| 16 Feb | 46.21 | 4 | -2.29 | 27.41 | 1 | 0 | 0 |
| 13 Feb | 45.67 | 6.29 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 46.81 | 6.29 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 47.38 | 6.29 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 47.69 | 6.29 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 48.19 | 6.29 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 48.04 | 6.29 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 47.85 | 6.29 | 0 | 0.12 | 0 | 0 | 0 |
| 4 Feb | 49.77 | 6.29 | 0 | 0.99 | 0 | 0 | 0 |
| 3 Feb | 49.16 | 6.29 | 0 | 0.79 | 0 | 0 | 0 |
| 2 Feb | 46.99 | 6.29 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 46.17 | 6.29 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 47.67 | 6.29 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 47.44 | 6.29 | 0 | - | 0 | 0 | 0 |
For Suzlon Energy Limited - strike price 50 expiring on 28APR2026
Delta for 50 PE is -0.01
Historical price for 50 PE is as follows
On 27 Apr SUZLON was trading at 56.93. The strike last trading price was 0.01, which was -0.019999999999999997 lower than the previous day. The implied volatity was 91.69, the open interest changed by -278 which decreased total open position to 1012
On 24 Apr SUZLON was trading at 53.91. The strike last trading price was 0.04, which was -0.049999999999999996 lower than the previous day. The implied volatity was 40.07, the open interest changed by -52 which decreased total open position to 1303
On 23 Apr SUZLON was trading at 53.73. The strike last trading price was 0.09, which was 0.01999999999999999 higher than the previous day. The implied volatity was 42.45, the open interest changed by -8 which decreased total open position to 1355
On 22 Apr SUZLON was trading at 54.57. The strike last trading price was 0.07, which was -0.15 lower than the previous day. The implied volatity was 42.88, the open interest changed by -384 which decreased total open position to 1368
On 21 Apr SUZLON was trading at 53.10. The strike last trading price was 0.22, which was -0.29000000000000004 lower than the previous day. The implied volatity was 40.3, the open interest changed by 123 which increased total open position to 1762
On 20 Apr SUZLON was trading at 52.50. The strike last trading price was 0.51, which was -0.010000000000000009 lower than the previous day. The implied volatity was 45.83, the open interest changed by 100 which increased total open position to 1639
On 17 Apr SUZLON was trading at 52.93. The strike last trading price was 0.45, which was -0.8600000000000001 lower than the previous day. The implied volatity was 44.67, the open interest changed by 490 which increased total open position to 1476
On 16 Apr SUZLON was trading at 50.25. The strike last trading price was 1.3, which was -0.7699999999999998 lower than the previous day. The implied volatity was 41.95, the open interest changed by 335 which increased total open position to 986
On 15 Apr SUZLON was trading at 49.13. The strike last trading price was 2.13, which was -2.16 lower than the previous day. The implied volatity was 43.54, the open interest changed by 370 which increased total open position to 631
On 13 Apr SUZLON was trading at 45.86. The strike last trading price was 4.22, which was -0.47000000000000064 lower than the previous day. The implied volatity was 36.72, the open interest changed by -16 which decreased total open position to 265
On 10 Apr SUZLON was trading at 45.32. The strike last trading price was 4.53, which was -1.1799999999999997 lower than the previous day. The implied volatity was 34.41, the open interest changed by -13 which decreased total open position to 273
On 9 Apr SUZLON was trading at 44.23. The strike last trading price was 5.71, which was 0.01 higher than the previous day. The implied volatity was 42.22, the open interest changed by -1 which decreased total open position to 286
On 8 Apr SUZLON was trading at 44.23. The strike last trading price was 5.7, which was -2.67 lower than the previous day. The implied volatity was 43.21, the open interest changed by -5 which decreased total open position to 283
On 7 Apr SUZLON was trading at 41.55. The strike last trading price was 8.37, which was 0.18 higher than the previous day. The implied volatity was 49.96, the open interest changed by 78 which increased total open position to 287
On 6 Apr SUZLON was trading at 41.59. The strike last trading price was 8.12, which was -1.88 lower than the previous day. The implied volatity was 33.65, the open interest changed by -1 which decreased total open position to 210
On 2 Apr SUZLON was trading at 40.78. The strike last trading price was 10, which was 1.33 higher than the previous day. The implied volatity was 90.15, the open interest changed by 3 which increased total open position to 209
On 1 Apr SUZLON was trading at 41.12. The strike last trading price was 8.67, which was -1.72 lower than the previous day. The implied volatity was 49.89, the open interest changed by 1 which increased total open position to 206
On 30 Mar SUZLON was trading at 39.56. The strike last trading price was 10.37, which was 1.33 higher than the previous day. The implied volatity was 62.66, the open interest changed by 35 which increased total open position to 202
On 27 Mar SUZLON was trading at 40.82. The strike last trading price was 9.11, which was 1.42 higher than the previous day. The implied volatity was 51.16, the open interest changed by 45 which increased total open position to 166
On 25 Mar SUZLON was trading at 42.27. The strike last trading price was 7.69, which was -1.25 lower than the previous day. The implied volatity was 45.13, the open interest changed by 35 which increased total open position to 112
On 24 Mar SUZLON was trading at 41.04. The strike last trading price was 8.86, which was -1.14 lower than the previous day. The implied volatity was 52.39, the open interest changed by 35 which increased total open position to 74
On 23 Mar SUZLON was trading at 39.94. The strike last trading price was 10, which was 2 higher than the previous day. The implied volatity was 56.78, the open interest changed by 15 which increased total open position to 38
On 20 Mar SUZLON was trading at 41.95. The strike last trading price was 8, which was -1.05 lower than the previous day. The implied volatity was 45.76, the open interest changed by 8 which increased total open position to 22
On 19 Mar SUZLON was trading at 41.09. The strike last trading price was 9.05, which was 1.25 higher than the previous day. The implied volatity was 60, the open interest changed by 6 which increased total open position to 13
On 18 Mar SUZLON was trading at 42.06. The strike last trading price was 7.8, which was -1.12 lower than the previous day. The implied volatity was 42.88, the open interest changed by 2 which increased total open position to 6
On 17 Mar SUZLON was trading at 41.27. The strike last trading price was 8.92, which was 4.92 higher than the previous day. The implied volatity was 55.85, the open interest changed by 2 which increased total open position to 3
On 16 Mar SUZLON was trading at 41.01. The strike last trading price was 4, which was -2.29 lower 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 4, which was -2.29 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Mar SUZLON was trading at 42.43. The strike last trading price was 4, which was -2.29 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Mar SUZLON was trading at 41.62. The strike last trading price was 4, which was -2.29 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar SUZLON was trading at 41.45. The strike last trading price was 4, which was -2.29 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar SUZLON was trading at 39.62. The strike last trading price was 4, which was -2.29 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar SUZLON was trading at 39.99. The strike last trading price was 4, which was -2.29 lower 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 4, which was -2.29 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar SUZLON was trading at 39.93. The strike last trading price was 4, which was -2.29 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Mar SUZLON was trading at 40.95. The strike last trading price was 4, which was -2.29 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 4, which was -2.29 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 4, which was -2.29 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Feb SUZLON was trading at 43.18. The strike last trading price was 4, which was -2.29 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Feb SUZLON was trading at 44.13. The strike last trading price was 4, which was -2.29 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Feb SUZLON was trading at 44.25. The strike last trading price was 4, which was -2.29 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Feb SUZLON was trading at 44.46. The strike last trading price was 4, which was -2.29 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Feb SUZLON was trading at 45.25. The strike last trading price was 4, which was -2.29 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Feb SUZLON was trading at 46.09. The strike last trading price was 4, which was -2.29 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb SUZLON was trading at 45.94. The strike last trading price was 4, which was -2.29 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb SUZLON was trading at 46.21. The strike last trading price was 4, which was -2.29 lower than the previous day. The implied volatity was 27.41, 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 6.29, 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 6.29, 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 6.29, 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 Feb SUZLON was trading at 47.69. The strike last trading price was 6.29, 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 6.29, 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 6.29, 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 6.29, which was 0 lower than the previous day. The implied volatity was 0.12, 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 6.29, which was 0 lower than the previous day. The implied volatity was 0.99, 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 6.29, which was 0 lower than the previous day. The implied volatity was 0.79, 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 6.29, 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 6.29, 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 6.29, 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 6.29, 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
