SUZLON
Suzlon Energy Limited
Historical option data for SUZLON
13 May 2026 04:10 PM IST
| SUZLON 26-May-2026 (12d) 54 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 0
Theta: -0.08
Gamma: 0.07919
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 53.10 | 1.71 | 0.71 (71.00%) | 49.34 | 1,512 | 214 | 682 | |||||||||
| 12 May | 51.52 | 1.17 | -0.8300000000000001 (-41.50%) | 49.92 | 1,049 | 61 | 469 | |||||||||
| 11 May | 53.30 | 1.85 | -1.15 (-38.33%) | 48.31 | 815 | 116 | 407 | |||||||||
| 8 May | 54.97 | 2.68 | -0.6499999999999999 (-19.52%) | 44.38 | 281 | -17 | 291 | |||||||||
| 7 May | 55.65 | 3.26 | 0.5999999999999996 (22.56%) | 45.02 | 903 | -84 | 323 | |||||||||
| 6 May | 54.32 | 2.64 | -0.3599999999999999 (-12.00%) | 46.51 | 935 | 102 | 410 | |||||||||
| 5 May | 54.85 | 3.06 | -0.040000000000000036 (-1.29%) | 47.68 | 231 | -7 | 309 | |||||||||
| 4 May | 54.96 | 3.12 | -0.52 (-14.29%) | 45.85 | 530 | 87 | 316 | |||||||||
|
|
||||||||||||||||
| 30 Apr | 55.58 | 3.68 | -0.9099999999999997 (-19.83%) | 44.22 | 128 | -2 | 227 | |||||||||
| 29 Apr | 56.81 | 4.43 | -0.6400000000000006 (-12.62%) | 44.06 | 167 | -33 | 230 | |||||||||
| 28 Apr | 57.32 | 5.19 | 0.40000000000000036 (8.35%) | 49.96 | 93 | 0 | 262 | |||||||||
| 27 Apr | 56.93 | 4.77 | 1.9199999999999995 (67.37%) | 47 | 582 | -81 | 263 | |||||||||
| 24 Apr | 53.91 | 2.85 | 0 (0.00%) | 43.51 | 367 | 103 | 339 | |||||||||
| 23 Apr | 53.73 | 2.97 | -0.6099999999999999 (-17.04%) | 45.72 | 218 | 53 | 239 | |||||||||
| 22 Apr | 54.57 | 3.6 | 0.8700000000000001 (31.87%) | 47.01 | 297 | 42 | 185 | |||||||||
| 21 Apr | 53.10 | 2.74 | -0.019999999999999574 (-0.72%) | 46 | 57 | 1 | 143 | |||||||||
| 20 Apr | 52.50 | 2.76 | -0.17000000000000037 (-5.80%) | 49.7 | 68 | 21 | 141 | |||||||||
| 17 Apr | 52.93 | 3.1 | 1.36 (78.16%) | 46.6 | 163 | 55 | 119 | |||||||||
| 16 Apr | 50.25 | 1.86 | 0.52 (38.81%) | 46.96 | 112 | 3 | 63 | |||||||||
| 15 Apr | 49.13 | 1.39 | 0.10999999999999988 (8.59%) | 46.45 | 96 | 59 | 59 | |||||||||
For Suzlon Energy Limited - strike price 54 expiring on 26MAY2026
Delta for 54 CE is 0.47
Historical price for 54 CE is as follows
On 13 May SUZLON was trading at 53.10. The strike last trading price was 1.71, which was 0.71 higher than the previous day. The implied volatity was 49.34, the open interest changed by 214 which increased total open position to 682
On 12 May SUZLON was trading at 51.52. The strike last trading price was 1.17, which was -0.8300000000000001 lower than the previous day. The implied volatity was 49.92, the open interest changed by 61 which increased total open position to 469
On 11 May SUZLON was trading at 53.30. The strike last trading price was 1.85, which was -1.15 lower than the previous day. The implied volatity was 48.31, the open interest changed by 116 which increased total open position to 407
On 8 May SUZLON was trading at 54.97. The strike last trading price was 2.68, which was -0.6499999999999999 lower than the previous day. The implied volatity was 44.38, the open interest changed by -17 which decreased total open position to 291
On 7 May SUZLON was trading at 55.65. The strike last trading price was 3.26, which was 0.5999999999999996 higher than the previous day. The implied volatity was 45.02, the open interest changed by -84 which decreased total open position to 323
On 6 May SUZLON was trading at 54.32. The strike last trading price was 2.64, which was -0.3599999999999999 lower than the previous day. The implied volatity was 46.51, the open interest changed by 102 which increased total open position to 410
On 5 May SUZLON was trading at 54.85. The strike last trading price was 3.06, which was -0.040000000000000036 lower than the previous day. The implied volatity was 47.68, the open interest changed by -7 which decreased total open position to 309
On 4 May SUZLON was trading at 54.96. The strike last trading price was 3.12, which was -0.52 lower than the previous day. The implied volatity was 45.85, the open interest changed by 87 which increased total open position to 316
On 30 Apr SUZLON was trading at 55.58. The strike last trading price was 3.68, which was -0.9099999999999997 lower than the previous day. The implied volatity was 44.22, the open interest changed by -2 which decreased total open position to 227
On 29 Apr SUZLON was trading at 56.81. The strike last trading price was 4.43, which was -0.6400000000000006 lower than the previous day. The implied volatity was 44.06, the open interest changed by -33 which decreased total open position to 230
On 28 Apr SUZLON was trading at 57.32. The strike last trading price was 5.19, which was 0.40000000000000036 higher than the previous day. The implied volatity was 49.96, the open interest changed by 0 which decreased total open position to 262
On 27 Apr SUZLON was trading at 56.93. The strike last trading price was 4.77, which was 1.9199999999999995 higher than the previous day. The implied volatity was 47, the open interest changed by -81 which decreased total open position to 263
On 24 Apr SUZLON was trading at 53.91. The strike last trading price was 2.85, which was 0 lower than the previous day. The implied volatity was 43.51, the open interest changed by 103 which increased total open position to 339
On 23 Apr SUZLON was trading at 53.73. The strike last trading price was 2.97, which was -0.6099999999999999 lower than the previous day. The implied volatity was 45.72, the open interest changed by 53 which increased total open position to 239
On 22 Apr SUZLON was trading at 54.57. The strike last trading price was 3.6, which was 0.8700000000000001 higher than the previous day. The implied volatity was 47.01, the open interest changed by 42 which increased total open position to 185
On 21 Apr SUZLON was trading at 53.10. The strike last trading price was 2.74, which was -0.019999999999999574 lower than the previous day. The implied volatity was 46, the open interest changed by 1 which increased total open position to 143
On 20 Apr SUZLON was trading at 52.50. The strike last trading price was 2.76, which was -0.17000000000000037 lower than the previous day. The implied volatity was 49.7, the open interest changed by 21 which increased total open position to 141
On 17 Apr SUZLON was trading at 52.93. The strike last trading price was 3.1, which was 1.36 higher than the previous day. The implied volatity was 46.6, the open interest changed by 55 which increased total open position to 119
On 16 Apr SUZLON was trading at 50.25. The strike last trading price was 1.86, which was 0.52 higher than the previous day. The implied volatity was 46.96, the open interest changed by 3 which increased total open position to 63
On 15 Apr SUZLON was trading at 49.13. The strike last trading price was 1.39, which was 0.10999999999999988 higher than the previous day. The implied volatity was 46.45, the open interest changed by 59 which increased total open position to 59
| SUZLON 26-May-2026 (12d) 54 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 53.10 | 2.34 | -1.1500000000000004 (-32.95%) | 0 | 333 | 31 | 357 |
| 12 May | 51.52 | 3.29 | 0.9300000000000002 (39.41%) | 0 | 396 | -12 | 326 |
| 11 May | 53.30 | 2.3 | 0.6299999999999999 (37.72%) | 45.89 | 549 | -91 | 337 |
| 8 May | 54.97 | 1.71 | 0.31000000000000005 (22.14%) | 45.16 | 484 | -81 | 430 |
| 7 May | 55.65 | 1.37 | -0.6099999999999999 (-30.81%) | 42.65 | 738 | 97 | 512 |
| 6 May | 54.32 | 1.95 | 0.030000000000000027 (1.56%) | 43.26 | 488 | 5 | 416 |
| 5 May | 54.85 | 1.88 | -0.1299999999999999 (-6.47%) | 45.22 | 784 | 0 | 412 |
| 4 May | 54.96 | 1.95 | 0.10999999999999988 (5.98%) | 46.83 | 937 | 171 | 413 |
| 30 Apr | 55.58 | 1.8 | 0.33000000000000007 (22.45%) | 45.1 | 408 | 46 | 288 |
| 29 Apr | 56.81 | 1.47 | 0.010000000000000009 (0.68%) | 44.84 | 295 | 2 | 243 |
| 28 Apr | 57.32 | 1.46 | -0.16999999999999993 (-10.43%) | 46.95 | 222 | -1 | 243 |
| 27 Apr | 56.93 | 1.65 | -1.02 (-38.20%) | 47.32 | 552 | 98 | 245 |
| 24 Apr | 53.91 | 2.69 | -0.22999999999999998 (-7.88%) | 43.45 | 151 | 22 | 147 |
| 23 Apr | 53.73 | 2.92 | 0.2799999999999998 (10.61%) | 45.48 | 55 | 41 | 124 |
| 22 Apr | 54.57 | 2.63 | -0.8999999999999999 (-25.50%) | 46.31 | 51 | 34 | 82 |
| 21 Apr | 53.10 | 3.53 | -0.4200000000000004 (-10.63%) | 46.73 | 7 | 4 | 46 |
| 20 Apr | 52.50 | 3.95 | 0.3700000000000001 (10.34%) | 50.31 | 18 | 8 | 41 |
| 17 Apr | 52.93 | 3.51 | -6.75 (-65.79%) | 47.73 | 37 | 23 | 23 |
| 16 Apr | 50.25 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 49.13 | 0 | 0 | - | 0 | 0 | 0 |
For Suzlon Energy Limited - strike price 54 expiring on 26MAY2026
Delta for 54 PE is 0
Historical price for 54 PE is as follows
On 13 May SUZLON was trading at 53.10. The strike last trading price was 2.34, which was -1.1500000000000004 lower than the previous day. The implied volatity was 0, the open interest changed by 31 which increased total open position to 357
On 12 May SUZLON was trading at 51.52. The strike last trading price was 3.29, which was 0.9300000000000002 higher than the previous day. The implied volatity was 0, the open interest changed by -12 which decreased total open position to 326
On 11 May SUZLON was trading at 53.30. The strike last trading price was 2.3, which was 0.6299999999999999 higher than the previous day. The implied volatity was 45.89, the open interest changed by -91 which decreased total open position to 337
On 8 May SUZLON was trading at 54.97. The strike last trading price was 1.71, which was 0.31000000000000005 higher than the previous day. The implied volatity was 45.16, the open interest changed by -81 which decreased total open position to 430
On 7 May SUZLON was trading at 55.65. The strike last trading price was 1.37, which was -0.6099999999999999 lower than the previous day. The implied volatity was 42.65, the open interest changed by 97 which increased total open position to 512
On 6 May SUZLON was trading at 54.32. The strike last trading price was 1.95, which was 0.030000000000000027 higher than the previous day. The implied volatity was 43.26, the open interest changed by 5 which increased total open position to 416
On 5 May SUZLON was trading at 54.85. The strike last trading price was 1.88, which was -0.1299999999999999 lower than the previous day. The implied volatity was 45.22, the open interest changed by 0 which decreased total open position to 412
On 4 May SUZLON was trading at 54.96. The strike last trading price was 1.95, which was 0.10999999999999988 higher than the previous day. The implied volatity was 46.83, the open interest changed by 171 which increased total open position to 413
On 30 Apr SUZLON was trading at 55.58. The strike last trading price was 1.8, which was 0.33000000000000007 higher than the previous day. The implied volatity was 45.1, the open interest changed by 46 which increased total open position to 288
On 29 Apr SUZLON was trading at 56.81. The strike last trading price was 1.47, which was 0.010000000000000009 higher than the previous day. The implied volatity was 44.84, the open interest changed by 2 which increased total open position to 243
On 28 Apr SUZLON was trading at 57.32. The strike last trading price was 1.46, which was -0.16999999999999993 lower than the previous day. The implied volatity was 46.95, the open interest changed by -1 which decreased total open position to 243
On 27 Apr SUZLON was trading at 56.93. The strike last trading price was 1.65, which was -1.02 lower than the previous day. The implied volatity was 47.32, the open interest changed by 98 which increased total open position to 245
On 24 Apr SUZLON was trading at 53.91. The strike last trading price was 2.69, which was -0.22999999999999998 lower than the previous day. The implied volatity was 43.45, the open interest changed by 22 which increased total open position to 147
On 23 Apr SUZLON was trading at 53.73. The strike last trading price was 2.92, which was 0.2799999999999998 higher than the previous day. The implied volatity was 45.48, the open interest changed by 41 which increased total open position to 124
On 22 Apr SUZLON was trading at 54.57. The strike last trading price was 2.63, which was -0.8999999999999999 lower than the previous day. The implied volatity was 46.31, the open interest changed by 34 which increased total open position to 82
On 21 Apr SUZLON was trading at 53.10. The strike last trading price was 3.53, which was -0.4200000000000004 lower than the previous day. The implied volatity was 46.73, the open interest changed by 4 which increased total open position to 46
On 20 Apr SUZLON was trading at 52.50. The strike last trading price was 3.95, which was 0.3700000000000001 higher than the previous day. The implied volatity was 50.31, the open interest changed by 8 which increased total open position to 41
On 17 Apr SUZLON was trading at 52.93. The strike last trading price was 3.51, which was -6.75 lower than the previous day. The implied volatity was 47.73, the open interest changed by 23 which increased total open position to 23
On 16 Apr SUZLON was trading at 50.25. 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 15 Apr SUZLON was trading at 49.13. 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
