SUZLON
Suzlon Energy Limited
Historical option data for SUZLON
20 Feb 2026 04:14 PM IST
| SUZLON 24-FEB-2026 55 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 44.46 | 0.01 | 0 | - | 629 | -388 | 1,494 | |||||||||
| 19 Feb | 45.25 | 0.01 | 0 | - | 570 | -203 | 1,922 | |||||||||
| 18 Feb | 46.09 | 0.01 | -0.02 | - | 464 | 86 | 2,125 | |||||||||
| 17 Feb | 45.94 | 0.03 | -0.01 | - | 836 | -176 | 2,041 | |||||||||
| 16 Feb | 46.21 | 0.04 | -0.01 | - | 536 | -138 | 2,219 | |||||||||
| 13 Feb | 45.67 | 0.05 | -0.01 | 54.75 | 1,358 | -282 | 2,358 | |||||||||
| 12 Feb | 46.81 | 0.06 | 0 | 47.9 | 804 | -70 | 2,644 | |||||||||
| 11 Feb | 47.38 | 0.07 | -0.02 | 44.06 | 1,545 | 97 | 2,717 | |||||||||
| 10 Feb | 47.69 | 0.09 | -0.07 | 43.35 | 2,075 | 17 | 2,638 | |||||||||
| 9 Feb | 48.19 | 0.16 | -0.05 | 44.61 | 1,511 | -46 | 2,582 | |||||||||
| 6 Feb | 48.04 | 0.21 | -0.09 | 43.85 | 1,842 | 56 | 2,586 | |||||||||
| 5 Feb | 47.85 | 0.3 | -0.24 | 48.55 | 4,238 | 834 | 2,523 | |||||||||
| 4 Feb | 49.77 | 0.58 | 0.17 | 45.33 | 1,814 | 30 | 1,688 | |||||||||
|
|
||||||||||||||||
| 3 Feb | 49.16 | 0.44 | 0.21 | 43 | 2,167 | 68 | 1,656 | |||||||||
| 2 Feb | 46.99 | 0.25 | 0.05 | 45.41 | 693 | 89 | 1,589 | |||||||||
| 1 Feb | 46.17 | 0.24 | -0.21 | 48.09 | 2,322 | 334 | 1,500 | |||||||||
| 30 Jan | 47.67 | 0.44 | 0.03 | 47.52 | 799 | 118 | 1,180 | |||||||||
| 29 Jan | 47.44 | 0.43 | 0 | 46.85 | 788 | 303 | 1,055 | |||||||||
| 28 Jan | 47.80 | 0.47 | 0.15 | 44.99 | 1,179 | 66 | 751 | |||||||||
| 27 Jan | 45.79 | 0.34 | 0.01 | 50.14 | 487 | 129 | 686 | |||||||||
| 23 Jan | 45.70 | 0.33 | -0.07 | 46.27 | 349 | 69 | 555 | |||||||||
| 22 Jan | 46.99 | 0.42 | 0.08 | 42.49 | 374 | 94 | 487 | |||||||||
| 21 Jan | 45.53 | 0.34 | -0.08 | 45.58 | 335 | 79 | 393 | |||||||||
| 20 Jan | 46.34 | 0.46 | -0.09 | 45.13 | 167 | 62 | 310 | |||||||||
| 19 Jan | 47.98 | 0.54 | -0.17 | 40.55 | 193 | 55 | 247 | |||||||||
| 16 Jan | 48.45 | 0.68 | -0.12 | 39.82 | 138 | 71 | 190 | |||||||||
| 14 Jan | 49.01 | 0.8 | 0.07 | 38.79 | 35 | 7 | 119 | |||||||||
| 13 Jan | 48.69 | 0.76 | -0.03 | 39.42 | 35 | 20 | 111 | |||||||||
| 12 Jan | 49.20 | 0.8 | -0.05 | 36.13 | 68 | 25 | 92 | |||||||||
| 9 Jan | 49.20 | 0.85 | -0.45 | 35.91 | 63 | 44 | 66 | |||||||||
| 8 Jan | 50.93 | 1.3 | -0.55 | 35.81 | 11 | 7 | 22 | |||||||||
| 7 Jan | 52.90 | 1.85 | -0.14 | 31.66 | 4 | 1 | 15 | |||||||||
| 6 Jan | 53.45 | 1.99 | -0.09 | 30.5 | 6 | 5 | 14 | |||||||||
| 5 Jan | 53.67 | 2.08 | -0.44 | 29.75 | 5 | 3 | 9 | |||||||||
| 2 Jan | 54.28 | 2.52 | 0.87 | 30.07 | 10 | 4 | 6 | |||||||||
| 1 Jan | 52.47 | 1.65 | -1.1 | 28.94 | 2 | 1 | 1 | |||||||||
| 31 Dec | 52.67 | 2.75 | 0 | 2.69 | 0 | 0 | 0 | |||||||||
For Suzlon Energy Limited - strike price 55 expiring on 24FEB2026
Delta for 55 CE is -
Historical price for 55 CE is as follows
On 20 Feb SUZLON was trading at 44.46. The strike last trading price was 0.01, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -388 which decreased total open position to 1494
On 19 Feb SUZLON was trading at 45.25. The strike last trading price was 0.01, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -203 which decreased total open position to 1922
On 18 Feb SUZLON was trading at 46.09. The strike last trading price was 0.01, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by 86 which increased total open position to 2125
On 17 Feb SUZLON was trading at 45.94. The strike last trading price was 0.03, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by -176 which decreased total open position to 2041
On 16 Feb SUZLON was trading at 46.21. The strike last trading price was 0.04, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by -138 which decreased total open position to 2219
On 13 Feb SUZLON was trading at 45.67. The strike last trading price was 0.05, which was -0.01 lower than the previous day. The implied volatity was 54.75, the open interest changed by -282 which decreased total open position to 2358
On 12 Feb SUZLON was trading at 46.81. The strike last trading price was 0.06, which was 0 lower than the previous day. The implied volatity was 47.9, the open interest changed by -70 which decreased total open position to 2644
On 11 Feb SUZLON was trading at 47.38. The strike last trading price was 0.07, which was -0.02 lower than the previous day. The implied volatity was 44.06, the open interest changed by 97 which increased total open position to 2717
On 10 Feb SUZLON was trading at 47.69. The strike last trading price was 0.09, which was -0.07 lower than the previous day. The implied volatity was 43.35, the open interest changed by 17 which increased total open position to 2638
On 9 Feb SUZLON was trading at 48.19. The strike last trading price was 0.16, which was -0.05 lower than the previous day. The implied volatity was 44.61, the open interest changed by -46 which decreased total open position to 2582
On 6 Feb SUZLON was trading at 48.04. The strike last trading price was 0.21, which was -0.09 lower than the previous day. The implied volatity was 43.85, the open interest changed by 56 which increased total open position to 2586
On 5 Feb SUZLON was trading at 47.85. The strike last trading price was 0.3, which was -0.24 lower than the previous day. The implied volatity was 48.55, the open interest changed by 834 which increased total open position to 2523
On 4 Feb SUZLON was trading at 49.77. The strike last trading price was 0.58, which was 0.17 higher than the previous day. The implied volatity was 45.33, the open interest changed by 30 which increased total open position to 1688
On 3 Feb SUZLON was trading at 49.16. The strike last trading price was 0.44, which was 0.21 higher than the previous day. The implied volatity was 43, the open interest changed by 68 which increased total open position to 1656
On 2 Feb SUZLON was trading at 46.99. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 45.41, the open interest changed by 89 which increased total open position to 1589
On 1 Feb SUZLON was trading at 46.17. The strike last trading price was 0.24, which was -0.21 lower than the previous day. The implied volatity was 48.09, the open interest changed by 334 which increased total open position to 1500
On 30 Jan SUZLON was trading at 47.67. The strike last trading price was 0.44, which was 0.03 higher than the previous day. The implied volatity was 47.52, the open interest changed by 118 which increased total open position to 1180
On 29 Jan SUZLON was trading at 47.44. The strike last trading price was 0.43, which was 0 lower than the previous day. The implied volatity was 46.85, the open interest changed by 303 which increased total open position to 1055
On 28 Jan SUZLON was trading at 47.80. The strike last trading price was 0.47, which was 0.15 higher than the previous day. The implied volatity was 44.99, the open interest changed by 66 which increased total open position to 751
On 27 Jan SUZLON was trading at 45.79. The strike last trading price was 0.34, which was 0.01 higher than the previous day. The implied volatity was 50.14, the open interest changed by 129 which increased total open position to 686
On 23 Jan SUZLON was trading at 45.70. The strike last trading price was 0.33, which was -0.07 lower than the previous day. The implied volatity was 46.27, the open interest changed by 69 which increased total open position to 555
On 22 Jan SUZLON was trading at 46.99. The strike last trading price was 0.42, which was 0.08 higher than the previous day. The implied volatity was 42.49, the open interest changed by 94 which increased total open position to 487
On 21 Jan SUZLON was trading at 45.53. The strike last trading price was 0.34, which was -0.08 lower than the previous day. The implied volatity was 45.58, the open interest changed by 79 which increased total open position to 393
On 20 Jan SUZLON was trading at 46.34. The strike last trading price was 0.46, which was -0.09 lower than the previous day. The implied volatity was 45.13, the open interest changed by 62 which increased total open position to 310
On 19 Jan SUZLON was trading at 47.98. The strike last trading price was 0.54, which was -0.17 lower than the previous day. The implied volatity was 40.55, the open interest changed by 55 which increased total open position to 247
On 16 Jan SUZLON was trading at 48.45. The strike last trading price was 0.68, which was -0.12 lower than the previous day. The implied volatity was 39.82, the open interest changed by 71 which increased total open position to 190
On 14 Jan SUZLON was trading at 49.01. The strike last trading price was 0.8, which was 0.07 higher than the previous day. The implied volatity was 38.79, the open interest changed by 7 which increased total open position to 119
On 13 Jan SUZLON was trading at 48.69. The strike last trading price was 0.76, which was -0.03 lower than the previous day. The implied volatity was 39.42, the open interest changed by 20 which increased total open position to 111
On 12 Jan SUZLON was trading at 49.20. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 36.13, the open interest changed by 25 which increased total open position to 92
On 9 Jan SUZLON was trading at 49.20. The strike last trading price was 0.85, which was -0.45 lower than the previous day. The implied volatity was 35.91, the open interest changed by 44 which increased total open position to 66
On 8 Jan SUZLON was trading at 50.93. The strike last trading price was 1.3, which was -0.55 lower than the previous day. The implied volatity was 35.81, the open interest changed by 7 which increased total open position to 22
On 7 Jan SUZLON was trading at 52.90. The strike last trading price was 1.85, which was -0.14 lower than the previous day. The implied volatity was 31.66, the open interest changed by 1 which increased total open position to 15
On 6 Jan SUZLON was trading at 53.45. The strike last trading price was 1.99, which was -0.09 lower than the previous day. The implied volatity was 30.5, the open interest changed by 5 which increased total open position to 14
On 5 Jan SUZLON was trading at 53.67. The strike last trading price was 2.08, which was -0.44 lower than the previous day. The implied volatity was 29.75, the open interest changed by 3 which increased total open position to 9
On 2 Jan SUZLON was trading at 54.28. The strike last trading price was 2.52, which was 0.87 higher than the previous day. The implied volatity was 30.07, the open interest changed by 4 which increased total open position to 6
On 1 Jan SUZLON was trading at 52.47. The strike last trading price was 1.65, which was -1.1 lower than the previous day. The implied volatity was 28.94, the open interest changed by 1 which increased total open position to 1
On 31 Dec SUZLON was trading at 52.67. The strike last trading price was 2.75, which was 0 lower than the previous day. The implied volatity was 2.69, the open interest changed by 0 which decreased total open position to 0
| SUZLON 24FEB2026 55 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -1
Vega: 0
Theta: 0.02
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 44.46 | 10.67 | 0.92 | 30 | 22 | -2 | 149 |
| 19 Feb | 45.25 | 9.94 | 1.05 | - | 164 | -64 | 151 |
| 18 Feb | 46.09 | 8.89 | -0.11 | 30 | 14 | -12 | 215 |
| 17 Feb | 45.94 | 9 | 0.28 | 50.12 | 10 | -6 | 230 |
| 16 Feb | 46.21 | 8.72 | 1.8 | 49.13 | 4 | -2 | 236 |
| 13 Feb | 45.67 | 6.92 | -0.3 | - | 0 | 0 | 238 |
| 12 Feb | 46.81 | 6.92 | -0.3 | - | 0 | 0 | 238 |
| 11 Feb | 47.38 | 6.92 | -0.3 | - | 0 | 0 | 238 |
| 10 Feb | 47.69 | 6.92 | -0.3 | - | 0 | 0 | 238 |
| 9 Feb | 48.19 | 6.92 | -0.3 | 51.86 | 10 | 2 | 238 |
| 6 Feb | 48.04 | 7.22 | 1.13 | - | 0 | 0 | 236 |
| 5 Feb | 47.85 | 7.22 | 1.13 | 46.93 | 18 | 0 | 236 |
| 4 Feb | 49.77 | 6.09 | 0.11 | 62.94 | 19 | -2 | 236 |
| 3 Feb | 49.16 | 5.98 | -2.07 | 47.64 | 49 | -2 | 239 |
| 2 Feb | 46.99 | 7.86 | -0.99 | 52.24 | 21 | -1 | 241 |
| 1 Feb | 46.17 | 8.85 | 1.25 | 60.74 | 26 | 2 | 242 |
| 30 Jan | 47.67 | 7.6 | 0.03 | 54.33 | 3 | 0 | 240 |
| 29 Jan | 47.44 | 7.53 | 0.22 | 48.21 | 15 | 0 | 240 |
| 28 Jan | 47.80 | 7.29 | -1.73 | 51.32 | 59 | 7 | 240 |
| 27 Jan | 45.79 | 9.02 | -0.15 | 57.99 | 40 | 27 | 230 |
| 23 Jan | 45.70 | 9.13 | 0.99 | 49.18 | 43 | 38 | 200 |
| 22 Jan | 46.99 | 8.09 | -1.19 | 52.29 | 40 | 39 | 161 |
| 21 Jan | 45.53 | 9.28 | 0.68 | 50.66 | 56 | 45 | 112 |
| 20 Jan | 46.34 | 8.6 | 1.13 | 51.45 | 48 | 38 | 66 |
| 19 Jan | 47.98 | 7.47 | 0.53 | 50.16 | 7 | 2 | 27 |
| 16 Jan | 48.45 | 6.94 | 0.41 | 46.04 | 17 | 15 | 24 |
| 14 Jan | 49.01 | 6.53 | 1.03 | 45.19 | 6 | 4 | 8 |
| 13 Jan | 48.69 | 5.5 | 0.25 | - | 0 | 0 | 0 |
| 12 Jan | 49.20 | 5.5 | 0.25 | - | 0 | 0 | 4 |
| 9 Jan | 49.20 | 5.5 | 0.25 | 28.86 | 4 | 3 | 3 |
| 8 Jan | 50.93 | 5.25 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 52.90 | 5.25 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 53.45 | 5.25 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 53.67 | 5.25 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 54.28 | 5.25 | 0 | 0.21 | 0 | 0 | 0 |
| 1 Jan | 52.47 | 5.25 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 52.67 | 5.25 | 0 | - | 0 | 0 | 0 |
For Suzlon Energy Limited - strike price 55 expiring on 24FEB2026
Delta for 55 PE is -1
Historical price for 55 PE is as follows
On 20 Feb SUZLON was trading at 44.46. The strike last trading price was 10.67, which was 0.92 higher than the previous day. The implied volatity was 30, the open interest changed by -2 which decreased total open position to 149
On 19 Feb SUZLON was trading at 45.25. The strike last trading price was 9.94, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -64 which decreased total open position to 151
On 18 Feb SUZLON was trading at 46.09. The strike last trading price was 8.89, which was -0.11 lower than the previous day. The implied volatity was 30, the open interest changed by -12 which decreased total open position to 215
On 17 Feb SUZLON was trading at 45.94. The strike last trading price was 9, which was 0.28 higher than the previous day. The implied volatity was 50.12, the open interest changed by -6 which decreased total open position to 230
On 16 Feb SUZLON was trading at 46.21. The strike last trading price was 8.72, which was 1.8 higher than the previous day. The implied volatity was 49.13, the open interest changed by -2 which decreased total open position to 236
On 13 Feb SUZLON was trading at 45.67. The strike last trading price was 6.92, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 238
On 12 Feb SUZLON was trading at 46.81. The strike last trading price was 6.92, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 238
On 11 Feb SUZLON was trading at 47.38. The strike last trading price was 6.92, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 238
On 10 Feb SUZLON was trading at 47.69. The strike last trading price was 6.92, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 238
On 9 Feb SUZLON was trading at 48.19. The strike last trading price was 6.92, which was -0.3 lower than the previous day. The implied volatity was 51.86, the open interest changed by 2 which increased total open position to 238
On 6 Feb SUZLON was trading at 48.04. The strike last trading price was 7.22, which was 1.13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 236
On 5 Feb SUZLON was trading at 47.85. The strike last trading price was 7.22, which was 1.13 higher than the previous day. The implied volatity was 46.93, the open interest changed by 0 which decreased total open position to 236
On 4 Feb SUZLON was trading at 49.77. The strike last trading price was 6.09, which was 0.11 higher than the previous day. The implied volatity was 62.94, the open interest changed by -2 which decreased total open position to 236
On 3 Feb SUZLON was trading at 49.16. The strike last trading price was 5.98, which was -2.07 lower than the previous day. The implied volatity was 47.64, the open interest changed by -2 which decreased total open position to 239
On 2 Feb SUZLON was trading at 46.99. The strike last trading price was 7.86, which was -0.99 lower than the previous day. The implied volatity was 52.24, the open interest changed by -1 which decreased total open position to 241
On 1 Feb SUZLON was trading at 46.17. The strike last trading price was 8.85, which was 1.25 higher than the previous day. The implied volatity was 60.74, the open interest changed by 2 which increased total open position to 242
On 30 Jan SUZLON was trading at 47.67. The strike last trading price was 7.6, which was 0.03 higher than the previous day. The implied volatity was 54.33, the open interest changed by 0 which decreased total open position to 240
On 29 Jan SUZLON was trading at 47.44. The strike last trading price was 7.53, which was 0.22 higher than the previous day. The implied volatity was 48.21, the open interest changed by 0 which decreased total open position to 240
On 28 Jan SUZLON was trading at 47.80. The strike last trading price was 7.29, which was -1.73 lower than the previous day. The implied volatity was 51.32, the open interest changed by 7 which increased total open position to 240
On 27 Jan SUZLON was trading at 45.79. The strike last trading price was 9.02, which was -0.15 lower than the previous day. The implied volatity was 57.99, the open interest changed by 27 which increased total open position to 230
On 23 Jan SUZLON was trading at 45.70. The strike last trading price was 9.13, which was 0.99 higher than the previous day. The implied volatity was 49.18, the open interest changed by 38 which increased total open position to 200
On 22 Jan SUZLON was trading at 46.99. The strike last trading price was 8.09, which was -1.19 lower than the previous day. The implied volatity was 52.29, the open interest changed by 39 which increased total open position to 161
On 21 Jan SUZLON was trading at 45.53. The strike last trading price was 9.28, which was 0.68 higher than the previous day. The implied volatity was 50.66, the open interest changed by 45 which increased total open position to 112
On 20 Jan SUZLON was trading at 46.34. The strike last trading price was 8.6, which was 1.13 higher than the previous day. The implied volatity was 51.45, the open interest changed by 38 which increased total open position to 66
On 19 Jan SUZLON was trading at 47.98. The strike last trading price was 7.47, which was 0.53 higher than the previous day. The implied volatity was 50.16, the open interest changed by 2 which increased total open position to 27
On 16 Jan SUZLON was trading at 48.45. The strike last trading price was 6.94, which was 0.41 higher than the previous day. The implied volatity was 46.04, the open interest changed by 15 which increased total open position to 24
On 14 Jan SUZLON was trading at 49.01. The strike last trading price was 6.53, which was 1.03 higher than the previous day. The implied volatity was 45.19, the open interest changed by 4 which increased total open position to 8
On 13 Jan SUZLON was trading at 48.69. The strike last trading price was 5.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan SUZLON was trading at 49.20. The strike last trading price was 5.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Jan SUZLON was trading at 49.20. The strike last trading price was 5.5, which was 0.25 higher than the previous day. The implied volatity was 28.86, the open interest changed by 3 which increased total open position to 3
On 8 Jan SUZLON was trading at 50.93. The strike last trading price was 5.25, 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 7 Jan SUZLON was trading at 52.90. The strike last trading price was 5.25, 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 Jan SUZLON was trading at 53.45. The strike last trading price was 5.25, 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 Jan SUZLON was trading at 53.67. The strike last trading price was 5.25, 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 2 Jan SUZLON was trading at 54.28. The strike last trading price was 5.25, which was 0 lower than the previous day. The implied volatity was 0.21, the open interest changed by 0 which decreased total open position to 0
On 1 Jan SUZLON was trading at 52.47. The strike last trading price was 5.25, 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 31 Dec SUZLON was trading at 52.67. The strike last trading price was 5.25, 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
