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 55 CE
Delta: 0.12 Vega: 0.02 Theta: -0.02 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	49.20	0.24 ₹ 2,166	-0.2 -1805.00	38.59	2,886 2,60,46,150	-112 -10,10,800	3,154 2,84,64,850
8 Jan	50.93	0.42 ₹ 3,790.5	-0.53 -4783.25	35.51	2,982 2,69,12,550	533 48,10,325	3,265 2,94,66,625

7 Jan	52.90	0.94 ₹ 8,483.5	-0.1 -902.50	33.18	1,397 1,26,07,925	44 3,97,100	2,732 2,46,56,300
6 Jan	53.45	1.06 ₹ 9,566.5	-0.08 -722.00	31.38	1,076 97,10,900	226 20,39,650	2,687 2,42,50,175
5 Jan	53.67	1.14 ₹ 10,288.5	-0.46 -4151.50	30.14	1,315 1,18,67,875	289 26,08,225	2,507 2,26,25,675
2 Jan	54.28	1.62 ₹ 14,620.5	0.71 6407.75	31.36	3,081 2,78,06,025	-64 -5,77,600	2,200 1,98,55,000
1 Jan	52.47	0.93 ₹ 8,393.25	-0.04 -361.00	30.89	1,676 1,51,25,900	718 64,79,950	2,258 2,03,78,450
31 Dec	52.67	1 ₹ 9,025	0.17 1534.25	30.77	1,315 1,18,67,875	59 5,32,475	1,540 1,38,98,500
30 Dec	52.00	0.86 ₹ 7,761.5	-0.29 -2617.25	30.50	1,220 1,10,10,500	533 48,10,325	1,483 1,33,84,075
29 Dec	52.73	1.16 ₹ 10,469	-0.36 -3249.00	32.20	583 52,61,575	190 17,14,750	947 85,46,675
26 Dec	53.20	1.56 ₹ 14,079	-0.02 -180.50	32.88	519 46,83,975	105 9,47,625	756 68,22,900
24 Dec	53.30	1.55 ₹ 13,988.75	-0.09 -812.25	31.89	676 61,00,900	146 13,17,650	658 59,38,450
23 Dec	53.62	1.62 ₹ 14,620.5	-0.06 -541.50	30.38	204 18,41,100	45 4,06,125	516 46,56,900
22 Dec	53.51	1.66 ₹ 14,981.5	0.26 2346.50	31.35	372 33,57,300	90 8,12,250	469 42,32,725
19 Dec	52.59	1.43 ₹ 12,905.75	0.12 1083.00	31.55	152 13,71,800	42 3,79,050	378 34,11,450
18 Dec	51.78	1.32 ₹ 11,913	-0.09 -812.25	33.96	91 8,21,275	15 1,35,375	335 30,23,375
17 Dec	51.94	1.4 ₹ 12,635	-0.26 -2346.50	34.82	73 6,58,825	52 4,69,300	318 28,69,950
16 Dec	52.67	1.63 ₹ 14,710.75	-0.26 -2346.50	33.71	77 6,94,925	48 4,33,200	266 24,00,650
15 Dec	53.14	1.87 ₹ 16,876.75	0.04 361.00	33.35	121 10,92,025	69 6,22,725	218 19,67,450
12 Dec	53.02	1.83 ₹ 16,515.75	0.27 2436.75	31.40	85 7,67,125	18 1,62,450	147 13,26,675
11 Dec	52.04	1.59 ₹ 14,349.75	0.13 1173.25	33.63	49 4,42,225	10 90,250	128 11,55,200
10 Dec	51.54	1.47 ₹ 13,266.75	-0.26 -2346.50	33.63	77 6,94,925	48 4,33,200	119 10,73,975
9 Dec	52.55	1.71 ₹ 15,432.75	0.18 1624.50	31.22	30 2,70,750	12 1,08,300	70 6,31,750
8 Dec	51.78	1.5 ₹ 13,537.5	0.09 812.25	33.03	45 4,06,125	17 1,53,425	58 5,23,450
5 Dec	51.74	1.41 ₹ 12,725.25	0.17 1534.25	29.68	31 2,79,775	16 1,44,400	39 3,51,975
4 Dec	50.85	1.24 ₹ 11,191	-0.38 -3429.50	31.74	20 1,80,500	9 81,225	23 2,07,575
3 Dec	52.59	1.62 ₹ 14,620.5	-0.38 -3429.50	28.03	8 72,200	2 18,050	13 1,17,325
2 Dec	53.42	2 ₹ 18,050	-0.24 -2166.00	27.26	4 36,100	2 18,050	9 81,225
1 Dec	53.72	2.24 ₹ 20,216	-0.21 -1895.25	28.51	5 45,125	2 18,050	6 54,150
28 Nov	54.01	2.45 ₹ 22,111.25	-0.8 -7220.00	27.91	2 18,050	0 0	4 36,100
27 Nov	54.93	3.25 ₹ 29,331.25	-1 -9025.00	-	0 0	4 36,100	0 0
26 Nov	55.58	3.25 ₹ 29,331.25	-1 -9025.00	26.32	4 36,100	0 0	0 0

For Suzlon Energy Limited - strike price 55 expiring on 27JAN2026

Delta for 55 CE is 0.12

Historical price for 55 CE is as follows

On 9 Jan SUZLON was trading at 49.20. The strike last trading price was 0.24, which was -0.2 lower than the previous day. The implied volatity was 38.59, the open interest changed by -112 which decreased total open position to 3154

On 8 Jan SUZLON was trading at 50.93. The strike last trading price was 0.42, which was -0.53 lower than the previous day. The implied volatity was 35.51, the open interest changed by 533 which increased total open position to 3265

On 7 Jan SUZLON was trading at 52.90. The strike last trading price was 0.94, which was -0.1 lower than the previous day. The implied volatity was 33.18, the open interest changed by 44 which increased total open position to 2732

On 6 Jan SUZLON was trading at 53.45. The strike last trading price was 1.06, which was -0.08 lower than the previous day. The implied volatity was 31.38, the open interest changed by 226 which increased total open position to 2687

On 5 Jan SUZLON was trading at 53.67. The strike last trading price was 1.14, which was -0.46 lower than the previous day. The implied volatity was 30.14, the open interest changed by 289 which increased total open position to 2507

On 2 Jan SUZLON was trading at 54.28. The strike last trading price was 1.62, which was 0.71 higher than the previous day. The implied volatity was 31.36, the open interest changed by -64 which decreased total open position to 2200

On 1 Jan SUZLON was trading at 52.47. The strike last trading price was 0.93, which was -0.04 lower than the previous day. The implied volatity was 30.89, the open interest changed by 718 which increased total open position to 2258

On 31 Dec SUZLON was trading at 52.67. The strike last trading price was 1, which was 0.17 higher than the previous day. The implied volatity was 30.77, the open interest changed by 59 which increased total open position to 1540

On 30 Dec SUZLON was trading at 52.00. The strike last trading price was 0.86, which was -0.29 lower than the previous day. The implied volatity was 30.50, the open interest changed by 533 which increased total open position to 1483

On 29 Dec SUZLON was trading at 52.73. The strike last trading price was 1.16, which was -0.36 lower than the previous day. The implied volatity was 32.20, the open interest changed by 190 which increased total open position to 947

On 26 Dec SUZLON was trading at 53.20. The strike last trading price was 1.56, which was -0.02 lower than the previous day. The implied volatity was 32.88, the open interest changed by 105 which increased total open position to 756

On 24 Dec SUZLON was trading at 53.30. The strike last trading price was 1.55, which was -0.09 lower than the previous day. The implied volatity was 31.89, the open interest changed by 146 which increased total open position to 658

On 23 Dec SUZLON was trading at 53.62. The strike last trading price was 1.62, which was -0.06 lower than the previous day. The implied volatity was 30.38, the open interest changed by 45 which increased total open position to 516

On 22 Dec SUZLON was trading at 53.51. The strike last trading price was 1.66, which was 0.26 higher than the previous day. The implied volatity was 31.35, the open interest changed by 90 which increased total open position to 469

On 19 Dec SUZLON was trading at 52.59. The strike last trading price was 1.43, which was 0.12 higher than the previous day. The implied volatity was 31.55, the open interest changed by 42 which increased total open position to 378

On 18 Dec SUZLON was trading at 51.78. The strike last trading price was 1.32, which was -0.09 lower than the previous day. The implied volatity was 33.96, the open interest changed by 15 which increased total open position to 335

On 17 Dec SUZLON was trading at 51.94. The strike last trading price was 1.4, which was -0.26 lower than the previous day. The implied volatity was 34.82, the open interest changed by 52 which increased total open position to 318

On 16 Dec SUZLON was trading at 52.67. The strike last trading price was 1.63, which was -0.26 lower than the previous day. The implied volatity was 33.71, the open interest changed by 48 which increased total open position to 266

On 15 Dec SUZLON was trading at 53.14. The strike last trading price was 1.87, which was 0.04 higher than the previous day. The implied volatity was 33.35, the open interest changed by 69 which increased total open position to 218

On 12 Dec SUZLON was trading at 53.02. The strike last trading price was 1.83, which was 0.27 higher than the previous day. The implied volatity was 31.40, the open interest changed by 18 which increased total open position to 147

On 11 Dec SUZLON was trading at 52.04. The strike last trading price was 1.59, which was 0.13 higher than the previous day. The implied volatity was 33.63, the open interest changed by 10 which increased total open position to 128

On 10 Dec SUZLON was trading at 51.54. The strike last trading price was 1.47, which was -0.26 lower than the previous day. The implied volatity was 33.63, the open interest changed by 48 which increased total open position to 119

On 9 Dec SUZLON was trading at 52.55. The strike last trading price was 1.71, which was 0.18 higher than the previous day. The implied volatity was 31.22, the open interest changed by 12 which increased total open position to 70

On 8 Dec SUZLON was trading at 51.78. The strike last trading price was 1.5, which was 0.09 higher than the previous day. The implied volatity was 33.03, the open interest changed by 17 which increased total open position to 58

On 5 Dec SUZLON was trading at 51.74. The strike last trading price was 1.41, which was 0.17 higher than the previous day. The implied volatity was 29.68, the open interest changed by 16 which increased total open position to 39

On 4 Dec SUZLON was trading at 50.85. The strike last trading price was 1.24, which was -0.38 lower than the previous day. The implied volatity was 31.74, the open interest changed by 9 which increased total open position to 23

On 3 Dec SUZLON was trading at 52.59. The strike last trading price was 1.62, which was -0.38 lower than the previous day. The implied volatity was 28.03, the open interest changed by 2 which increased total open position to 13

On 2 Dec SUZLON was trading at 53.42. The strike last trading price was 2, which was -0.24 lower than the previous day. The implied volatity was 27.26, 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 2.24, which was -0.21 lower than the previous day. The implied volatity was 28.51, the open interest changed by 2 which increased total open position to 6

On 28 Nov SUZLON was trading at 54.01. The strike last trading price was 2.45, which was -0.8 lower than the previous day. The implied volatity was 27.91, the open interest changed by 0 which decreased total open position to 4

On 27 Nov SUZLON was trading at 54.93. The strike last trading price was 3.25, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 26 Nov SUZLON was trading at 55.58. The strike last trading price was 3.25, which was -1 lower than the previous day. The implied volatity was 26.32, the open interest changed by 0 which decreased total open position to 0

SUZLON 27JAN2026 55 PE
Delta: -0.80 Vega: 0.03 Theta: -0.03 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	49.20	6.02 ₹ 54,330.5	1.71 15432.75	51.81	101 9,11,525	-52 -4,69,300	526 47,47,150
8 Jan	50.93	4.51 ₹ 40,702.75	1.78 16064.50	41.36	230 20,75,750	-126 -11,37,150	579 52,25,475
7 Jan	52.90	2.73 ₹ 24,638.25	0.41 3700.25	34.27	117 10,55,925	17 1,53,425	704 63,53,600
6 Jan	53.45	2.31 ₹ 20,847.75	0.05 451.25	30.67	77 6,94,925	36 3,24,900	686 61,91,150
5 Jan	53.67	2.23 ₹ 20,125.75	0.29 2617.25	31.51	266 24,00,650	118 10,64,950	649 58,57,225
2 Jan	54.28	1.92 ₹ 17,328	-1.23 -11100.75	30.75	217 19,58,425	93 8,39,325	529 47,74,225
1 Jan	52.47	3.07 ₹ 27,706.75	0.14 1263.50	33.03	80 7,22,000	29 2,61,725	435 39,25,875
31 Dec	52.67	2.89 ₹ 26,082.25	-0.46 -4151.50	30.68	160 14,44,000	1 9,025	405 36,55,125
30 Dec	52.00	3.36 ₹ 30,324	0.37 3339.25	33.20	101 9,11,525	68 6,13,700	401 36,19,025
29 Dec	52.73	3.01 ₹ 27,165.25	0.16 1444.00	32.48	134 12,09,350	63 5,68,575	332 29,96,300
26 Dec	53.20	2.81 ₹ 25,360.25	-0.03 -270.75	34.17	119 10,73,975	1 9,025	271 24,45,775
24 Dec	53.30	2.93 ₹ 26,443.25	0.4 3610.00	34.85	200 18,05,000	84 7,58,100	268 24,18,700
23 Dec	53.62	2.55 ₹ 23,013.75	-0.1 -902.50	31.22	51 4,60,275	26 2,34,650	183 16,51,575
22 Dec	53.51	2.69 ₹ 24,277.25	-0.52 -4693.00	31.95	48 4,33,200	38 3,42,950	157 14,16,925
19 Dec	52.59	3.2 ₹ 28,880	-0.72 -6498.00	31.62	40 3,61,000	31 2,79,775	117 10,55,925
18 Dec	51.78	3.92 ₹ 35,378	-0.08 -722.00	34.73	1 9,025	0 0	85 7,67,125
17 Dec	51.94	4 ₹ 36,100	0.59 5324.75	35.50	4 36,100	3 27,075	84 7,58,100
16 Dec	52.67	3.53 ₹ 31,858.25	0.43 3880.75	34.71	20 1,80,500	11 99,275	81 7,31,025
15 Dec	53.14	3.1 ₹ 27,977.5	0.06 541.50	32.85	18 1,62,450	14 1,26,350	70 6,31,750
12 Dec	53.02	3.04 ₹ 27,436	-0.75 -6768.75	31.38	4 36,100	2 18,050	55 4,96,375
11 Dec	52.04	3.73 ₹ 33,663.25	0.19 1714.75	32.15	9 81,225	5 45,125	52 4,69,300
10 Dec	51.54	3.54 ₹ 31,948.5	0.09 812.25	25.44	6 54,150	5 45,125	46 4,15,150
9 Dec	52.55	3.45 ₹ 31,136.25	-0.58 -5234.50	32.73	16 1,44,400	13 1,17,325	40 3,61,000
8 Dec	51.78	4.06 ₹ 36,641.5	-0.44 -3971.00	33.00	15 1,35,375	11 99,275	26 2,34,650
5 Dec	51.74	4.5 ₹ 40,612.5	0.08 722.00	39.84	10 90,250	4 36,100	14 1,26,350
4 Dec	50.85	4.42 ₹ 39,890.5	1.52 13718.00	30.13	8 72,200	2 18,050	7 63,175
3 Dec	52.59	2.9 ₹ 26,172.5	0.3 2707.50	-	0 0	1 9,025	0 0
2 Dec	53.42	2.9 ₹ 26,172.5	0.3 2707.50	30.39	3 27,075	2 18,050	6 54,150
1 Dec	53.72	2.6 ₹ 23,465	-1.88 -16967.00	-	0 0	4 36,100	0 0
28 Nov	54.01	2.6 ₹ 23,465	-1.88 -16967.00	29.93	4 36,100	3 27,075	3 27,075
27 Nov	54.93	4.48 ₹ 40,432	0 0.00	1.48	0 0	0 0	0 0
26 Nov	55.58	4.48 ₹ 40,432	0 0.00	2.65	0 0	0 0	0 0

For Suzlon Energy Limited - strike price 55 expiring on 27JAN2026

Delta for 55 PE is -0.80

Historical price for 55 PE is as follows

On 9 Jan SUZLON was trading at 49.20. The strike last trading price was 6.02, which was 1.71 higher than the previous day. The implied volatity was 51.81, the open interest changed by -52 which decreased total open position to 526

On 8 Jan SUZLON was trading at 50.93. The strike last trading price was 4.51, which was 1.78 higher than the previous day. The implied volatity was 41.36, the open interest changed by -126 which decreased total open position to 579

On 7 Jan SUZLON was trading at 52.90. The strike last trading price was 2.73, which was 0.41 higher than the previous day. The implied volatity was 34.27, the open interest changed by 17 which increased total open position to 704

On 6 Jan SUZLON was trading at 53.45. The strike last trading price was 2.31, which was 0.05 higher than the previous day. The implied volatity was 30.67, the open interest changed by 36 which increased total open position to 686

On 5 Jan SUZLON was trading at 53.67. The strike last trading price was 2.23, which was 0.29 higher than the previous day. The implied volatity was 31.51, the open interest changed by 118 which increased total open position to 649

On 2 Jan SUZLON was trading at 54.28. The strike last trading price was 1.92, which was -1.23 lower than the previous day. The implied volatity was 30.75, the open interest changed by 93 which increased total open position to 529

On 1 Jan SUZLON was trading at 52.47. The strike last trading price was 3.07, which was 0.14 higher than the previous day. The implied volatity was 33.03, the open interest changed by 29 which increased total open position to 435

On 31 Dec SUZLON was trading at 52.67. The strike last trading price was 2.89, which was -0.46 lower than the previous day. The implied volatity was 30.68, the open interest changed by 1 which increased total open position to 405

On 30 Dec SUZLON was trading at 52.00. The strike last trading price was 3.36, which was 0.37 higher than the previous day. The implied volatity was 33.20, the open interest changed by 68 which increased total open position to 401

On 29 Dec SUZLON was trading at 52.73. The strike last trading price was 3.01, which was 0.16 higher than the previous day. The implied volatity was 32.48, the open interest changed by 63 which increased total open position to 332

On 26 Dec SUZLON was trading at 53.20. The strike last trading price was 2.81, which was -0.03 lower than the previous day. The implied volatity was 34.17, the open interest changed by 1 which increased total open position to 271

On 24 Dec SUZLON was trading at 53.30. The strike last trading price was 2.93, which was 0.4 higher than the previous day. The implied volatity was 34.85, the open interest changed by 84 which increased total open position to 268

On 23 Dec SUZLON was trading at 53.62. The strike last trading price was 2.55, which was -0.1 lower than the previous day. The implied volatity was 31.22, the open interest changed by 26 which increased total open position to 183

On 22 Dec SUZLON was trading at 53.51. The strike last trading price was 2.69, which was -0.52 lower than the previous day. The implied volatity was 31.95, the open interest changed by 38 which increased total open position to 157

On 19 Dec SUZLON was trading at 52.59. The strike last trading price was 3.2, which was -0.72 lower than the previous day. The implied volatity was 31.62, the open interest changed by 31 which increased total open position to 117

On 18 Dec SUZLON was trading at 51.78. The strike last trading price was 3.92, which was -0.08 lower than the previous day. The implied volatity was 34.73, the open interest changed by 0 which decreased total open position to 85

On 17 Dec SUZLON was trading at 51.94. The strike last trading price was 4, which was 0.59 higher than the previous day. The implied volatity was 35.50, the open interest changed by 3 which increased total open position to 84

On 16 Dec SUZLON was trading at 52.67. The strike last trading price was 3.53, which was 0.43 higher than the previous day. The implied volatity was 34.71, the open interest changed by 11 which increased total open position to 81

On 15 Dec SUZLON was trading at 53.14. The strike last trading price was 3.1, which was 0.06 higher than the previous day. The implied volatity was 32.85, the open interest changed by 14 which increased total open position to 70

On 12 Dec SUZLON was trading at 53.02. The strike last trading price was 3.04, which was -0.75 lower than the previous day. The implied volatity was 31.38, the open interest changed by 2 which increased total open position to 55

On 11 Dec SUZLON was trading at 52.04. The strike last trading price was 3.73, which was 0.19 higher than the previous day. The implied volatity was 32.15, the open interest changed by 5 which increased total open position to 52

On 10 Dec SUZLON was trading at 51.54. The strike last trading price was 3.54, which was 0.09 higher than the previous day. The implied volatity was 25.44, the open interest changed by 5 which increased total open position to 46

On 9 Dec SUZLON was trading at 52.55. The strike last trading price was 3.45, which was -0.58 lower than the previous day. The implied volatity was 32.73, the open interest changed by 13 which increased total open position to 40

On 8 Dec SUZLON was trading at 51.78. The strike last trading price was 4.06, which was -0.44 lower than the previous day. The implied volatity was 33.00, the open interest changed by 11 which increased total open position to 26

On 5 Dec SUZLON was trading at 51.74. The strike last trading price was 4.5, which was 0.08 higher than the previous day. The implied volatity was 39.84, the open interest changed by 4 which increased total open position to 14

On 4 Dec SUZLON was trading at 50.85. The strike last trading price was 4.42, which was 1.52 higher than the previous day. The implied volatity was 30.13, the open interest changed by 2 which increased total open position to 7

On 3 Dec SUZLON was trading at 52.59. The strike last trading price was 2.9, which was 0.3 higher 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 2.9, which was 0.3 higher than the previous day. The implied volatity was 30.39, the open interest changed by 2 which increased total open position to 6

On 1 Dec SUZLON was trading at 53.72. The strike last trading price was 2.6, which was -1.88 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 28 Nov SUZLON was trading at 54.01. The strike last trading price was 2.6, which was -1.88 lower than the previous day. The implied volatity was 29.93, the open interest changed by 3 which increased total open position to 3

On 27 Nov SUZLON was trading at 54.93. The strike last trading price was 4.48, which was 0 lower than the previous day. The implied volatity was 1.48, 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 4.48, which was 0 lower than the previous day. The implied volatity was 2.65, 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