SUZLON

Suzlon Energy Limited

53.3 -0.32 (-0.60%)

L: 53.16 H: 55.05

Back to Option Chain

Historical option data for SUZLON
24 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 27-JAN-2026 54 CE
Delta: 0.50 Vega: 0.06 Theta: -0.04 Gamma: 0.08
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	53.30	1.94 ₹ 17,508.5	-0.11 -992.75	31.36	299 26,98,475	99 8,93,475	322 29,06,050
23 Dec	53.62	2.07 ₹ 18,681.75	0.01 90.25	30.43	143 12,90,575	38 3,42,950	222 20,03,550
22 Dec	53.51	2.04 ₹ 18,411	0.32 2888.00	30.46	191 17,23,775	72 6,49,800	184 16,60,600
19 Dec	52.59	1.7 ₹ 15,342.5	0.21 1895.25	29.87	68 6,13,700	6 54,150	112 10,10,800
18 Dec	51.78	1.49 ₹ 13,447.25	-0.2 -1805.00	31.42	26 2,34,650	6 54,150	106 9,56,650
17 Dec	51.94	1.69 ₹ 15,252.25	-0.34 -3068.50	34.03	34 3,06,850	19 1,71,475	99 8,93,475
16 Dec	52.67	2 ₹ 18,050	-0.25 -2256.25	33.48	33 2,97,825	16 1,44,400	79 7,12,975
15 Dec	53.14	2.24 ₹ 20,216	-0.03 -270.75	32.62	22 1,98,550	9 81,225	64 5,77,600
12 Dec	53.02	2.27 ₹ 20,486.75	0.49 4422.25	31.73	22 1,98,550	-1 -9,025	55 4,96,375
11 Dec	52.04	1.78 ₹ 16,064.5	0.03 270.75	31.26	19 1,71,475	6 54,150	55 4,96,375
10 Dec	51.54	1.75 ₹ 15,793.75	-0.42 -3790.50	32.78	14 1,26,350	4 36,100	49 4,42,225
9 Dec	52.55	2.17 ₹ 19,584.25	0.33 2978.25	32.01	24 2,16,600	16 1,44,400	43 3,88,075
8 Dec	51.78	1.84 ₹ 16,606	0.17 1534.25	32.95	30 2,70,750	-14 -1,26,350	26 2,34,650

5 Dec	51.74	1.73 ₹ 15,613.25	0.26 2346.50	29.25	27 2,43,675	21 1,89,525	40 3,61,000
4 Dec	50.85	1.47 ₹ 13,266.75	-0.48 -4332.00	30.68	10 90,250	3 27,075	12 1,08,300
3 Dec	52.59	1.95 ₹ 17,598.75	-0.7 -6317.50	27.11	2 18,050	-1 -9,025	9 81,225
2 Dec	53.42	2.65 ₹ 23,916.25	-0.34 -3068.50	29.84	4 36,100	2 18,050	9 81,225
1 Dec	53.72	2.99 ₹ 26,984.75	-0.54 -4873.50	-	0 0	6 54,150	0 0
28 Nov	54.01	2.99 ₹ 26,984.75	-0.54 -4873.50	28.28	8 72,200	5 45,125	6 54,150
27 Nov	54.93	3.53 ₹ 31,858.25	-0.09 -812.25	28.32	1 9,025	0 0	1 9,025
26 Nov	55.58	3.62 ₹ 32,670.5	-3.48 -31407.00	23.20	2 18,050	1 9,025	1 9,025
25 Nov	54.19	7.1 ₹ 64,077.5	0 0.00	-	0 0	0 0	0 0
24 Nov	54.61	7.1 ₹ 64,077.5	0 0.00	-	0 0	0 0	0 0
21 Nov	55.10	7.1 ₹ 64,077.5	0 0.00	-	0 0	0 0	0 0
20 Nov	56.70	7.1 ₹ 64,077.5	0 0.00	-	0 0	0 0	0 0
19 Nov	56.53	7.1 ₹ 64,077.5	0 0.00	-	0 0	0 0	0 0
18 Nov	56.90	7.1 ₹ 64,077.5	0 0.00	-	0 0	0 0	0 0
17 Nov	57.70	7.1 ₹ 64,077.5	0 0.00	-	0 0	0 0	0 0
14 Nov	57.68	7.1 ₹ 64,077.5	0 0.00	-	0 0	0 0	0 0
13 Nov	57.58	7.1 ₹ 64,077.5	0 0.00	-	0 0	0 0	0 0

For Suzlon Energy Limited - strike price 54 expiring on 27JAN2026

Delta for 54 CE is 0.50

Historical price for 54 CE is as follows

On 24 Dec SUZLON was trading at 53.30. The strike last trading price was 1.94, which was -0.11 lower than the previous day. The implied volatity was 31.36, the open interest changed by 99 which increased total open position to 322

On 23 Dec SUZLON was trading at 53.62. The strike last trading price was 2.07, which was 0.01 higher than the previous day. The implied volatity was 30.43, the open interest changed by 38 which increased total open position to 222

On 22 Dec SUZLON was trading at 53.51. The strike last trading price was 2.04, which was 0.32 higher than the previous day. The implied volatity was 30.46, the open interest changed by 72 which increased total open position to 184

On 19 Dec SUZLON was trading at 52.59. The strike last trading price was 1.7, which was 0.21 higher than the previous day. The implied volatity was 29.87, the open interest changed by 6 which increased total open position to 112

On 18 Dec SUZLON was trading at 51.78. The strike last trading price was 1.49, which was -0.2 lower than the previous day. The implied volatity was 31.42, the open interest changed by 6 which increased total open position to 106

On 17 Dec SUZLON was trading at 51.94. The strike last trading price was 1.69, which was -0.34 lower than the previous day. The implied volatity was 34.03, the open interest changed by 19 which increased total open position to 99

On 16 Dec SUZLON was trading at 52.67. The strike last trading price was 2, which was -0.25 lower than the previous day. The implied volatity was 33.48, the open interest changed by 16 which increased total open position to 79

On 15 Dec SUZLON was trading at 53.14. The strike last trading price was 2.24, which was -0.03 lower than the previous day. The implied volatity was 32.62, the open interest changed by 9 which increased total open position to 64

On 12 Dec SUZLON was trading at 53.02. The strike last trading price was 2.27, which was 0.49 higher than the previous day. The implied volatity was 31.73, the open interest changed by -1 which decreased total open position to 55

On 11 Dec SUZLON was trading at 52.04. The strike last trading price was 1.78, which was 0.03 higher than the previous day. The implied volatity was 31.26, the open interest changed by 6 which increased total open position to 55

On 10 Dec SUZLON was trading at 51.54. The strike last trading price was 1.75, which was -0.42 lower than the previous day. The implied volatity was 32.78, the open interest changed by 4 which increased total open position to 49

On 9 Dec SUZLON was trading at 52.55. The strike last trading price was 2.17, which was 0.33 higher than the previous day. The implied volatity was 32.01, the open interest changed by 16 which increased total open position to 43

On 8 Dec SUZLON was trading at 51.78. The strike last trading price was 1.84, which was 0.17 higher than the previous day. The implied volatity was 32.95, the open interest changed by -14 which decreased total open position to 26

On 5 Dec SUZLON was trading at 51.74. The strike last trading price was 1.73, which was 0.26 higher than the previous day. The implied volatity was 29.25, the open interest changed by 21 which increased total open position to 40

On 4 Dec SUZLON was trading at 50.85. The strike last trading price was 1.47, which was -0.48 lower than the previous day. The implied volatity was 30.68, the open interest changed by 3 which increased total open position to 12

On 3 Dec SUZLON was trading at 52.59. The strike last trading price was 1.95, which was -0.7 lower than the previous day. The implied volatity was 27.11, the open interest changed by -1 which decreased total open position to 9

On 2 Dec SUZLON was trading at 53.42. The strike last trading price was 2.65, which was -0.34 lower than the previous day. The implied volatity was 29.84, the open interest changed by 2 which increased total open position to 9

On 1 Dec SUZLON was trading at 53.72. The strike last trading price was 2.99, which was -0.54 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 28 Nov SUZLON was trading at 54.01. The strike last trading price was 2.99, which was -0.54 lower than the previous day. The implied volatity was 28.28, the open interest changed by 5 which increased total open position to 6

On 27 Nov SUZLON was trading at 54.93. The strike last trading price was 3.53, which was -0.09 lower than the previous day. The implied volatity was 28.32, the open interest changed by 0 which decreased total open position to 1

On 26 Nov SUZLON was trading at 55.58. The strike last trading price was 3.62, which was -3.48 lower than the previous day. The implied volatity was 23.20, the open interest changed by 1 which increased total open position to 1

On 25 Nov SUZLON was trading at 54.19. The strike last trading price was 7.1, 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 7.1, 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 7.1, 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 7.1, 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 7.1, 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 7.1, 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 7.1, 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 14 Nov SUZLON was trading at 57.68. The strike last trading price was 7.1, 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 7.1, 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 54 PE
Delta: -0.49 Vega: 0.06 Theta: -0.02 Gamma: 0.07
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	53.30	2.32 ₹ 20,938	0.36 3249.00	34.14	152 13,71,800	58 5,23,450	253 22,83,325
23 Dec	53.62	1.97 ₹ 17,779.25	-0.09 -812.25	30.66	49 4,42,225	32 2,88,800	195 17,59,875
22 Dec	53.51	2.08 ₹ 18,772	-0.51 -4602.75	31.06	103 9,29,575	63 5,68,575	163 14,71,075
19 Dec	52.59	2.58 ₹ 23,284.5	-0.86 -7761.50	31.39	32 2,88,800	15 1,35,375	99 8,93,475
18 Dec	51.78	3.44 ₹ 31,046	0.24 2166.00	37.21	4 36,100	-1 -9,025	84 7,58,100
17 Dec	51.94	3.2 ₹ 28,880	0.3 2707.50	33.20	11 99,275	6 54,150	84 7,58,100
16 Dec	52.67	2.9 ₹ 26,172.5	0.39 3519.75	34.29	19 1,71,475	12 1,08,300	77 6,94,925
15 Dec	53.14	2.51 ₹ 22,652.75	-0.02 -180.50	32.51	24 2,16,600	15 1,35,375	57 5,14,425
12 Dec	53.02	2.52 ₹ 22,743	-0.77 -6949.25	31.82	12 1,08,300	4 36,100	39 3,51,975
11 Dec	52.04	3.29 ₹ 29,692.25	0.02 180.50	34.66	8 72,200	1 9,025	35 3,15,875
10 Dec	51.54	3.27 ₹ 29,511.75	0.47 4241.75	31.07	6 54,150	2 18,050	34 3,06,850
9 Dec	52.55	2.8 ₹ 25,270	-0.16 -1444.00	31.89	2 18,050	-1 -9,025	31 2,79,775
8 Dec	51.78	2.96 ₹ 26,714	-0.13 -1173.25	26.84	1 9,025	0 0	32 2,88,800
5 Dec	51.74	3.09 ₹ 27,887.25	-0.82 -7400.50	29.62	1 9,025	0 0	32 2,88,800
4 Dec	50.85	3.92 ₹ 35,378	1.57 14169.25	32.65	2 18,050	0 0	32 2,88,800
3 Dec	52.59	2.35 ₹ 21,208.75	0.16 1444.00	-	0 0	0 0	0 0
2 Dec	53.42	2.35 ₹ 21,208.75	0.16 1444.00	30.11	3 27,075	1 9,025	33 2,97,825
1 Dec	53.72	2.19 ₹ 19,764.75	0.29 2617.25	29.46	2 18,050	1 9,025	32 2,88,800
28 Nov	54.01	1.9 ₹ 17,147.5	0.2 1805.00	27.31	6 54,150	2 18,050	31 2,79,775
27 Nov	54.93	1.7 ₹ 15,342.5	0.07 631.75	28.61	1 9,025	0 0	28 2,52,700
26 Nov	55.58	1.63 ₹ 14,710.75	-0.62 -5595.50	30.50	10 90,250	1 9,025	28 2,52,700
25 Nov	54.19	2.25 ₹ 20,306.25	0.19 1714.75	30.97	3 27,075	0 0	27 2,43,675
24 Nov	54.61	2.06 ₹ 18,591.5	0.41 3700.25	-	0 0	21 1,89,525	0 0
21 Nov	55.10	2.06 ₹ 18,591.5	0.41 3700.25	32.80	21 1,89,525	20 1,80,500	26 2,34,650
20 Nov	56.70	1.65 ₹ 14,891.25	0.1 902.50	-	0 0	0 0	0 0
19 Nov	56.53	1.65 ₹ 14,891.25	0.1 902.50	-	0 0	2 18,050	0 0
18 Nov	56.90	1.65 ₹ 14,891.25	0.1 902.50	33.48	2 18,050	1 9,025	5 45,125
17 Nov	57.70	1.55 ₹ 13,988.75	-0.05 -451.25	35.04	1 9,025	0 0	3 27,075
14 Nov	57.68	1.6 ₹ 14,440	0.08 722.00	35.16	1 9,025	0 0	2 18,050
13 Nov	57.58	1.52 ₹ 13,718	-2.53 -22833.25	33.46	2 18,050	1 9,025	1 9,025

For Suzlon Energy Limited - strike price 54 expiring on 27JAN2026

Delta for 54 PE is -0.49

Historical price for 54 PE is as follows

On 24 Dec SUZLON was trading at 53.30. The strike last trading price was 2.32, which was 0.36 higher than the previous day. The implied volatity was 34.14, the open interest changed by 58 which increased total open position to 253

On 23 Dec SUZLON was trading at 53.62. The strike last trading price was 1.97, which was -0.09 lower than the previous day. The implied volatity was 30.66, the open interest changed by 32 which increased total open position to 195

On 22 Dec SUZLON was trading at 53.51. The strike last trading price was 2.08, which was -0.51 lower than the previous day. The implied volatity was 31.06, the open interest changed by 63 which increased total open position to 163

On 19 Dec SUZLON was trading at 52.59. The strike last trading price was 2.58, which was -0.86 lower than the previous day. The implied volatity was 31.39, the open interest changed by 15 which increased total open position to 99

On 18 Dec SUZLON was trading at 51.78. The strike last trading price was 3.44, which was 0.24 higher than the previous day. The implied volatity was 37.21, the open interest changed by -1 which decreased total open position to 84

On 17 Dec SUZLON was trading at 51.94. The strike last trading price was 3.2, which was 0.3 higher than the previous day. The implied volatity was 33.20, the open interest changed by 6 which increased total open position to 84

On 16 Dec SUZLON was trading at 52.67. The strike last trading price was 2.9, which was 0.39 higher than the previous day. The implied volatity was 34.29, the open interest changed by 12 which increased total open position to 77

On 15 Dec SUZLON was trading at 53.14. The strike last trading price was 2.51, which was -0.02 lower than the previous day. The implied volatity was 32.51, the open interest changed by 15 which increased total open position to 57

On 12 Dec SUZLON was trading at 53.02. The strike last trading price was 2.52, which was -0.77 lower than the previous day. The implied volatity was 31.82, the open interest changed by 4 which increased total open position to 39

On 11 Dec SUZLON was trading at 52.04. The strike last trading price was 3.29, which was 0.02 higher than the previous day. The implied volatity was 34.66, the open interest changed by 1 which increased total open position to 35

On 10 Dec SUZLON was trading at 51.54. The strike last trading price was 3.27, which was 0.47 higher than the previous day. The implied volatity was 31.07, the open interest changed by 2 which increased total open position to 34

On 9 Dec SUZLON was trading at 52.55. The strike last trading price was 2.8, which was -0.16 lower than the previous day. The implied volatity was 31.89, the open interest changed by -1 which decreased total open position to 31

On 8 Dec SUZLON was trading at 51.78. The strike last trading price was 2.96, which was -0.13 lower than the previous day. The implied volatity was 26.84, the open interest changed by 0 which decreased total open position to 32

On 5 Dec SUZLON was trading at 51.74. The strike last trading price was 3.09, which was -0.82 lower than the previous day. The implied volatity was 29.62, the open interest changed by 0 which decreased total open position to 32

On 4 Dec SUZLON was trading at 50.85. The strike last trading price was 3.92, which was 1.57 higher than the previous day. The implied volatity was 32.65, the open interest changed by 0 which decreased total open position to 32

On 3 Dec SUZLON was trading at 52.59. The strike last trading price was 2.35, which was 0.16 higher than the previous day. The implied volatity was -, 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 2.35, which was 0.16 higher than the previous day. The implied volatity was 30.11, the open interest changed by 1 which increased total open position to 33

On 1 Dec SUZLON was trading at 53.72. The strike last trading price was 2.19, which was 0.29 higher than the previous day. The implied volatity was 29.46, the open interest changed by 1 which increased total open position to 32

On 28 Nov SUZLON was trading at 54.01. The strike last trading price was 1.9, which was 0.2 higher than the previous day. The implied volatity was 27.31, the open interest changed by 2 which increased total open position to 31

On 27 Nov SUZLON was trading at 54.93. The strike last trading price was 1.7, which was 0.07 higher than the previous day. The implied volatity was 28.61, the open interest changed by 0 which decreased total open position to 28

On 26 Nov SUZLON was trading at 55.58. The strike last trading price was 1.63, which was -0.62 lower than the previous day. The implied volatity was 30.50, the open interest changed by 1 which increased total open position to 28

On 25 Nov SUZLON was trading at 54.19. The strike last trading price was 2.25, which was 0.19 higher than the previous day. The implied volatity was 30.97, the open interest changed by 0 which decreased total open position to 27

On 24 Nov SUZLON was trading at 54.61. The strike last trading price was 2.06, which was 0.41 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 0

On 21 Nov SUZLON was trading at 55.10. The strike last trading price was 2.06, which was 0.41 higher than the previous day. The implied volatity was 32.80, the open interest changed by 20 which increased total open position to 26

On 20 Nov SUZLON was trading at 56.70. The strike last trading price was 1.65, which was 0.1 higher 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 1.65, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 18 Nov SUZLON was trading at 56.90. The strike last trading price was 1.65, which was 0.1 higher than the previous day. The implied volatity was 33.48, the open interest changed by 1 which increased total open position to 5

On 17 Nov SUZLON was trading at 57.70. The strike last trading price was 1.55, which was -0.05 lower than the previous day. The implied volatity was 35.04, the open interest changed by 0 which decreased total open position to 3

On 14 Nov SUZLON was trading at 57.68. The strike last trading price was 1.6, which was 0.08 higher than the previous day. The implied volatity was 35.16, the open interest changed by 0 which decreased total open position to 2

On 13 Nov SUZLON was trading at 57.58. The strike last trading price was 1.52, which was -2.53 lower than the previous day. The implied volatity was 33.46, the open interest changed by 1 which increased total open position to 1

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