SUZLON

Suzlon Energy Limited

49.2 -1.73 (-3.40%)

L: 48.87 H: 51.09

Back to Option Chain

Historical option data for SUZLON
09 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 27-JAN-2026 53 CE
Delta: 0.20 Vega: 0.03 Theta: -0.03 Gamma: 0.07
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	49.20	0.4 ₹ 3,610	-0.46 -4151.50	34.29	4,203 3,79,32,075	1,004 90,61,100	2,300 2,07,57,500
8 Jan	50.93	0.81 ₹ 7,310.25	-0.85 -7671.25	33.62	2,135 1,92,68,375	538 48,55,450	1,292 1,16,60,300
7 Jan	52.90	1.68 ₹ 15,162	-0.22 -1985.50	31.46	679 61,27,975	31 2,79,775	757 68,31,925
6 Jan	53.45	1.89 ₹ 17,057.25	-0.15 -1353.75	29.79	416 37,54,400	35 3,15,875	726 65,52,150
5 Jan	53.67	2.06 ₹ 18,591.5	-0.61 -5505.25	29.33	450 40,61,250	-40 -3,61,000	690 62,27,250
2 Jan	54.28	2.67 ₹ 24,096.75	1.08 9747.00	30.81	1,354 1,22,19,850	-163 -14,71,075	731 65,97,275
1 Jan	52.47	1.61 ₹ 14,530.25	-0.12 -1083.00	29.14	525 47,38,125	94 8,48,350	894 80,68,350
31 Dec	52.67	1.76 ₹ 15,884	0.31 2797.75	30.00	1,346 1,21,47,650	297 26,80,425	785 70,84,625
30 Dec	52.00	1.5 ₹ 13,537.5	-0.41 -3700.25	29.03	786 70,93,650	196 17,68,900	490 44,22,250
29 Dec	52.73	1.91 ₹ 17,237.75	-0.46 -4151.50	30.99	534 48,19,350	109 9,83,725	300 27,07,500
26 Dec	53.20	2.4 ₹ 21,660	-0.09 -812.25	31.47	186 16,78,650	59 5,32,475	192 17,32,800
24 Dec	53.30	2.47 ₹ 22,291.75	-0.14 -1263.50	31.84	100 9,02,500	32 2,88,800	133 12,00,325
23 Dec	53.62	2.61 ₹ 23,555.25	0 0.00	30.67	57 5,14,425	8 72,200	100 9,02,500
22 Dec	53.51	2.57 ₹ 23,194.25	0.43 3880.75	30.70	94 8,48,350	35 3,15,875	91 8,21,275
19 Dec	52.59	2.16 ₹ 19,494	0.16 1444.00	29.95	30 2,70,750	10 90,250	56 5,05,400

18 Dec	51.78	2.02 ₹ 18,230.5	0 0.00	33.35	21 1,89,525	2 18,050	46 4,15,150
17 Dec	51.94	2.01 ₹ 18,140.25	-0.46 -4151.50	32.84	20 1,80,500	11 99,275	41 3,70,025
16 Dec	52.67	2.42 ₹ 21,840.5	-0.38 -3429.50	33.06	25 2,25,625	7 63,175	29 2,61,725
15 Dec	53.14	2.8 ₹ 25,270	0.04 361.00	33.73	23 2,07,575	6 54,150	20 1,80,500
12 Dec	53.02	2.77 ₹ 24,999.25	0.45 4061.25	31.74	10 90,250	4 36,100	14 1,26,350
11 Dec	52.04	2.32 ₹ 20,938	0.07 631.75	32.86	9 81,225	0 0	9 81,225
10 Dec	51.54	2.25 ₹ 20,306.25	-0.34 -3068.50	34.14	6 54,150	0 0	8 72,200
9 Dec	52.55	2.59 ₹ 23,374.75	0.4 3610.00	31.48	7 63,175	2 18,050	7 63,175
8 Dec	51.78	2.19 ₹ 19,764.75	-1.16 -10469.00	32.24	7 63,175	5 45,125	6 54,150
5 Dec	51.74	3.35 ₹ 30,233.75	-1.86 -16786.50	-	0 0	0 0	0 0
4 Dec	50.85	3.35 ₹ 30,233.75	-1.86 -16786.50	-	0 0	0 0	0 0
3 Dec	52.59	3.35 ₹ 30,233.75	-1.86 -16786.50	-	0 0	1 9,025	0 0
2 Dec	53.42	3.35 ₹ 30,233.75	-1.86 -16786.50	31.38	1 9,025	0 0	0 0
1 Dec	53.72	5.21 ₹ 47,020.25	0 0.00	-	0 0	0 0	0 0
28 Nov	54.01	5.21 ₹ 47,020.25	0 0.00	-	0 0	0 0	0 0
27 Nov	54.93	5.21 ₹ 47,020.25	0 0.00	-	0 0	0 0	0 0
26 Nov	55.58	5.21 ₹ 47,020.25	0 0.00	-	0 0	0 0	0 0

For Suzlon Energy Limited - strike price 53 expiring on 27JAN2026

Delta for 53 CE is 0.20

Historical price for 53 CE is as follows

On 9 Jan SUZLON was trading at 49.20. The strike last trading price was 0.4, which was -0.46 lower than the previous day. The implied volatity was 34.29, the open interest changed by 1004 which increased total open position to 2300

On 8 Jan SUZLON was trading at 50.93. The strike last trading price was 0.81, which was -0.85 lower than the previous day. The implied volatity was 33.62, the open interest changed by 538 which increased total open position to 1292

On 7 Jan SUZLON was trading at 52.90. The strike last trading price was 1.68, which was -0.22 lower than the previous day. The implied volatity was 31.46, the open interest changed by 31 which increased total open position to 757

On 6 Jan SUZLON was trading at 53.45. The strike last trading price was 1.89, which was -0.15 lower than the previous day. The implied volatity was 29.79, the open interest changed by 35 which increased total open position to 726

On 5 Jan SUZLON was trading at 53.67. The strike last trading price was 2.06, which was -0.61 lower than the previous day. The implied volatity was 29.33, the open interest changed by -40 which decreased total open position to 690

On 2 Jan SUZLON was trading at 54.28. The strike last trading price was 2.67, which was 1.08 higher than the previous day. The implied volatity was 30.81, the open interest changed by -163 which decreased total open position to 731

On 1 Jan SUZLON was trading at 52.47. The strike last trading price was 1.61, which was -0.12 lower than the previous day. The implied volatity was 29.14, the open interest changed by 94 which increased total open position to 894

On 31 Dec SUZLON was trading at 52.67. The strike last trading price was 1.76, which was 0.31 higher than the previous day. The implied volatity was 30.00, the open interest changed by 297 which increased total open position to 785

On 30 Dec SUZLON was trading at 52.00. The strike last trading price was 1.5, which was -0.41 lower than the previous day. The implied volatity was 29.03, the open interest changed by 196 which increased total open position to 490

On 29 Dec SUZLON was trading at 52.73. The strike last trading price was 1.91, which was -0.46 lower than the previous day. The implied volatity was 30.99, the open interest changed by 109 which increased total open position to 300

On 26 Dec SUZLON was trading at 53.20. The strike last trading price was 2.4, which was -0.09 lower than the previous day. The implied volatity was 31.47, the open interest changed by 59 which increased total open position to 192

On 24 Dec SUZLON was trading at 53.30. The strike last trading price was 2.47, which was -0.14 lower than the previous day. The implied volatity was 31.84, the open interest changed by 32 which increased total open position to 133

On 23 Dec SUZLON was trading at 53.62. The strike last trading price was 2.61, which was 0 lower than the previous day. The implied volatity was 30.67, the open interest changed by 8 which increased total open position to 100

On 22 Dec SUZLON was trading at 53.51. The strike last trading price was 2.57, which was 0.43 higher than the previous day. The implied volatity was 30.70, the open interest changed by 35 which increased total open position to 91

On 19 Dec SUZLON was trading at 52.59. The strike last trading price was 2.16, which was 0.16 higher than the previous day. The implied volatity was 29.95, the open interest changed by 10 which increased total open position to 56

On 18 Dec SUZLON was trading at 51.78. The strike last trading price was 2.02, which was 0 lower than the previous day. The implied volatity was 33.35, the open interest changed by 2 which increased total open position to 46

On 17 Dec SUZLON was trading at 51.94. The strike last trading price was 2.01, which was -0.46 lower than the previous day. The implied volatity was 32.84, the open interest changed by 11 which increased total open position to 41

On 16 Dec SUZLON was trading at 52.67. The strike last trading price was 2.42, which was -0.38 lower than the previous day. The implied volatity was 33.06, the open interest changed by 7 which increased total open position to 29

On 15 Dec SUZLON was trading at 53.14. The strike last trading price was 2.8, which was 0.04 higher than the previous day. The implied volatity was 33.73, the open interest changed by 6 which increased total open position to 20

On 12 Dec SUZLON was trading at 53.02. The strike last trading price was 2.77, which was 0.45 higher than the previous day. The implied volatity was 31.74, the open interest changed by 4 which increased total open position to 14

On 11 Dec SUZLON was trading at 52.04. The strike last trading price was 2.32, which was 0.07 higher than the previous day. The implied volatity was 32.86, the open interest changed by 0 which decreased total open position to 9

On 10 Dec SUZLON was trading at 51.54. The strike last trading price was 2.25, which was -0.34 lower than the previous day. The implied volatity was 34.14, the open interest changed by 0 which decreased total open position to 8

On 9 Dec SUZLON was trading at 52.55. The strike last trading price was 2.59, which was 0.4 higher than the previous day. The implied volatity was 31.48, the open interest changed by 2 which increased total open position to 7

On 8 Dec SUZLON was trading at 51.78. The strike last trading price was 2.19, which was -1.16 lower than the previous day. The implied volatity was 32.24, the open interest changed by 5 which increased total open position to 6

On 5 Dec SUZLON was trading at 51.74. The strike last trading price was 3.35, which was -1.86 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec SUZLON was trading at 50.85. The strike last trading price was 3.35, which was -1.86 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec SUZLON was trading at 52.59. The strike last trading price was 3.35, which was -1.86 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec SUZLON was trading at 53.42. The strike last trading price was 3.35, which was -1.86 lower than the previous day. The implied volatity was 31.38, 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 5.21, 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 5.21, 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 5.21, 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 5.21, 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 27JAN2026 53 PE
Delta: -0.77 Vega: 0.03 Theta: -0.03 Gamma: 0.07
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	49.20	4 ₹ 36,100	1.28 11552.00	39.31	390 35,19,750	-115 -10,37,875	670 60,46,750
8 Jan	50.93	2.94 ₹ 26,533.5	1.46 13176.50	38.90	487 43,95,175	-109 -9,83,725	785 70,84,625
7 Jan	52.90	1.44 ₹ 12,996	0.26 2346.50	31.66	720 64,98,000	202 18,23,050	892 80,50,300
6 Jan	53.45	1.19 ₹ 10,739.75	0.03 270.75	29.87	423 38,17,575	55 4,96,375	682 61,55,050
5 Jan	53.67	1.17 ₹ 10,559.25	0.13 1173.25	30.89	429 38,71,725	-11 -99,275	626 56,49,650
2 Jan	54.28	1.03 ₹ 9,295.75	-0.79 -7129.75	31.04	1,054 95,12,350	-28 -2,52,700	636 57,39,900
1 Jan	52.47	1.75 ₹ 15,793.75	0.09 812.25	30.86	384 34,65,600	204 18,41,100	666 60,10,650
31 Dec	52.67	1.7 ₹ 15,342.5	-0.27 -2436.75	30.55	425 38,35,625	40 3,61,000	461 41,60,525
30 Dec	52.00	1.91 ₹ 17,237.75	0.14 1263.50	29.64	232 20,93,800	76 6,85,900	413 37,27,325
29 Dec	52.73	1.82 ₹ 16,425.5	0.11 992.75	31.99	320 28,88,000	138 12,45,450	337 30,41,425
26 Dec	53.20	1.69 ₹ 15,252.25	-0.08 -722.00	33.13	158 14,25,950	27 2,43,675	188 16,96,700
24 Dec	53.30	1.79 ₹ 16,154.75	0.29 2617.25	33.59	125 11,28,125	43 3,88,075	151 13,62,775
23 Dec	53.62	1.51 ₹ 13,627.75	-0.1 -902.50	30.76	59 5,32,475	41 3,70,025	108 9,74,700
22 Dec	53.51	1.61 ₹ 14,530.25	-0.97 -8754.25	31.16	69 6,22,725	22 1,98,550	63 5,68,575
19 Dec	52.59	2.58 ₹ 23,284.5	-0.17 -1534.25	-	0 0	0 0	41 3,70,025
18 Dec	51.78	2.58 ₹ 23,284.5	-0.17 -1534.25	33.17	2 18,050	1 9,025	41 3,70,025
17 Dec	51.94	2.75 ₹ 24,818.75	0.42 3790.50	35.18	6 54,150	4 36,100	39 3,51,975
16 Dec	52.67	2.37 ₹ 21,389.25	0.34 3068.50	34.42	24 2,16,600	15 1,35,375	34 3,06,850
15 Dec	53.14	2.03 ₹ 18,320.75	0 0.00	32.82	14 1,26,350	12 1,08,300	19 1,71,475
12 Dec	53.02	2.03 ₹ 18,320.75	-0.76 -6859.00	32.06	3 27,075	0 0	7 63,175
11 Dec	52.04	2.79 ₹ 25,179.75	0.29 2617.25	-	0 0	0 0	7 63,175
10 Dec	51.54	2.79 ₹ 25,179.75	0.29 2617.25	32.56	1 9,025	0 0	6 54,150
9 Dec	52.55	2.5 ₹ 22,562.5	0.5 4512.50	-	0 0	5 45,125	0 0
8 Dec	51.78	2.5 ₹ 22,562.5	0.5 4512.50	28.58	8 72,200	4 36,100	5 45,125
5 Dec	51.74	2 ₹ 18,050	0.19 1714.75	-	0 0	0 0	0 0
4 Dec	50.85	2 ₹ 18,050	0.19 1714.75	-	0 0	0 0	0 0
3 Dec	52.59	2 ₹ 18,050	0.19 1714.75	27.12	1 9,025	0 0	1 9,025
2 Dec	53.42	1.81 ₹ 16,335.25	-1.66 -14981.50	29.65	1 9,025	0 0	0 0
1 Dec	53.72	3.47 ₹ 31,316.75	0 0.00	2.84	0 0	0 0	0 0
28 Nov	54.01	3.47 ₹ 31,316.75	0 0.00	3.31	0 0	0 0	0 0
27 Nov	54.93	3.47 ₹ 31,316.75	0 0.00	4.27	0 0	0 0	0 0
26 Nov	55.58	3.47 ₹ 31,316.75	0 0.00	5.21	0 0	0 0	0 0

For Suzlon Energy Limited - strike price 53 expiring on 27JAN2026

Delta for 53 PE is -0.77

Historical price for 53 PE is as follows

On 9 Jan SUZLON was trading at 49.20. The strike last trading price was 4, which was 1.28 higher than the previous day. The implied volatity was 39.31, the open interest changed by -115 which decreased total open position to 670

On 8 Jan SUZLON was trading at 50.93. The strike last trading price was 2.94, which was 1.46 higher than the previous day. The implied volatity was 38.90, the open interest changed by -109 which decreased total open position to 785

On 7 Jan SUZLON was trading at 52.90. The strike last trading price was 1.44, which was 0.26 higher than the previous day. The implied volatity was 31.66, the open interest changed by 202 which increased total open position to 892

On 6 Jan SUZLON was trading at 53.45. The strike last trading price was 1.19, which was 0.03 higher than the previous day. The implied volatity was 29.87, the open interest changed by 55 which increased total open position to 682

On 5 Jan SUZLON was trading at 53.67. The strike last trading price was 1.17, which was 0.13 higher than the previous day. The implied volatity was 30.89, the open interest changed by -11 which decreased total open position to 626

On 2 Jan SUZLON was trading at 54.28. The strike last trading price was 1.03, which was -0.79 lower than the previous day. The implied volatity was 31.04, the open interest changed by -28 which decreased total open position to 636

On 1 Jan SUZLON was trading at 52.47. The strike last trading price was 1.75, which was 0.09 higher than the previous day. The implied volatity was 30.86, the open interest changed by 204 which increased total open position to 666

On 31 Dec SUZLON was trading at 52.67. The strike last trading price was 1.7, which was -0.27 lower than the previous day. The implied volatity was 30.55, the open interest changed by 40 which increased total open position to 461

On 30 Dec SUZLON was trading at 52.00. The strike last trading price was 1.91, which was 0.14 higher than the previous day. The implied volatity was 29.64, the open interest changed by 76 which increased total open position to 413

On 29 Dec SUZLON was trading at 52.73. The strike last trading price was 1.82, which was 0.11 higher than the previous day. The implied volatity was 31.99, the open interest changed by 138 which increased total open position to 337

On 26 Dec SUZLON was trading at 53.20. The strike last trading price was 1.69, which was -0.08 lower than the previous day. The implied volatity was 33.13, the open interest changed by 27 which increased total open position to 188

On 24 Dec SUZLON was trading at 53.30. The strike last trading price was 1.79, which was 0.29 higher than the previous day. The implied volatity was 33.59, the open interest changed by 43 which increased total open position to 151

On 23 Dec SUZLON was trading at 53.62. The strike last trading price was 1.51, which was -0.1 lower than the previous day. The implied volatity was 30.76, the open interest changed by 41 which increased total open position to 108

On 22 Dec SUZLON was trading at 53.51. The strike last trading price was 1.61, which was -0.97 lower than the previous day. The implied volatity was 31.16, the open interest changed by 22 which increased total open position to 63

On 19 Dec SUZLON was trading at 52.59. The strike last trading price was 2.58, which was -0.17 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41

On 18 Dec SUZLON was trading at 51.78. The strike last trading price was 2.58, which was -0.17 lower than the previous day. The implied volatity was 33.17, the open interest changed by 1 which increased total open position to 41

On 17 Dec SUZLON was trading at 51.94. The strike last trading price was 2.75, which was 0.42 higher than the previous day. The implied volatity was 35.18, the open interest changed by 4 which increased total open position to 39

On 16 Dec SUZLON was trading at 52.67. The strike last trading price was 2.37, which was 0.34 higher than the previous day. The implied volatity was 34.42, the open interest changed by 15 which increased total open position to 34

On 15 Dec SUZLON was trading at 53.14. The strike last trading price was 2.03, which was 0 lower than the previous day. The implied volatity was 32.82, the open interest changed by 12 which increased total open position to 19

On 12 Dec SUZLON was trading at 53.02. The strike last trading price was 2.03, which was -0.76 lower than the previous day. The implied volatity was 32.06, the open interest changed by 0 which decreased total open position to 7

On 11 Dec SUZLON was trading at 52.04. The strike last trading price was 2.79, which was 0.29 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 10 Dec SUZLON was trading at 51.54. The strike last trading price was 2.79, which was 0.29 higher than the previous day. The implied volatity was 32.56, the open interest changed by 0 which decreased total open position to 6

On 9 Dec SUZLON was trading at 52.55. The strike last trading price was 2.5, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 8 Dec SUZLON was trading at 51.78. The strike last trading price was 2.5, which was 0.5 higher than the previous day. The implied volatity was 28.58, the open interest changed by 4 which increased total open position to 5

On 5 Dec SUZLON was trading at 51.74. The strike last trading price was 2, which was 0.19 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec SUZLON was trading at 50.85. The strike last trading price was 2, which was 0.19 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec SUZLON was trading at 52.59. The strike last trading price was 2, which was 0.19 higher than the previous day. The implied volatity was 27.12, the open interest changed by 0 which decreased total open position to 1

On 2 Dec SUZLON was trading at 53.42. The strike last trading price was 1.81, which was -1.66 lower than the previous day. The implied volatity was 29.65, 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 3.47, which was 0 lower than the previous day. The implied volatity was 2.84, 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 3.47, which was 0 lower than the previous day. The implied volatity was 3.31, 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 3.47, 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 26 Nov SUZLON was trading at 55.58. The strike last trading price was 3.47, which was 0 lower than the previous day. The implied volatity was 5.21, 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