SUZLON

Suzlon Energy Limited

51.74 +0.89 (1.75%)

L: 50.75 H: 52.15

Back to Option Chain

Historical option data for SUZLON
05 Dec 2025 04:13 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 30-DEC-2025 55 CE
Delta: 0.23 Vega: 0.04 Theta: -0.02 Gamma: 0.09
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	51.74	0.44 ₹ 3,520	-0.04 -320.00	25.25	3,218 2,57,44,000	444 35,52,000	3,460 2,76,80,000
4 Dec	50.85	0.49 ₹ 3,920	-0.26 -2080.00	31.29	2,209 1,76,72,000	536 42,88,000	3,018 2,41,44,000
3 Dec	52.59	0.75 ₹ 6,000	-0.34 -2720.00	26.42	1,701 1,36,08,000	460 36,80,000	2,467 1,97,36,000
2 Dec	53.42	1.1 ₹ 8,800	-0.18 -1440.00	26.51	1,172 93,76,000	236 18,88,000	1,966 1,57,28,000
1 Dec	53.72	1.27 ₹ 10,160	-0.13 -1040.00	26.88	740 59,20,000	87 6,96,000	1,732 1,38,56,000
28 Nov	54.01	1.45 ₹ 11,600	-0.38 -3040.00	25.60	1,516 1,21,28,000	434 34,72,000	1,649 1,31,92,000
27 Nov	54.93	1.81 ₹ 14,480	-0.38 -3040.00	23.95	448 35,84,000	122 9,76,000	1,214 97,12,000
26 Nov	55.58	2.2 ₹ 17,600	0.66 5280.00	23.05	1,472 1,17,76,000	17 1,36,000	1,092 87,36,000
25 Nov	54.19	1.59 ₹ 12,720	-0.45 -3600.00	25.84	1,376 1,10,08,000	637 50,96,000	1,045 83,60,000
24 Nov	54.61	2 ₹ 16,000	-0.38 -3040.00	28.33	472 37,76,000	165 13,20,000	410 32,80,000
21 Nov	55.10	2.42 ₹ 19,360	-1.18 -9440.00	27.96	353 28,24,000	144 11,52,000	221 17,68,000
20 Nov	56.70	3.6 ₹ 28,800	0.05 400.00	30.82	30 2,40,000	-2 -16,000	77 6,16,000
19 Nov	56.53	3.55 ₹ 28,400	-0.4 -3200.00	30.95	49 3,92,000	6 48,000	78 6,24,000
18 Nov	56.90	3.95 ₹ 31,600	-0.53 -4240.00	33.97	23 1,84,000	15 1,20,000	71 5,68,000
17 Nov	57.70	4.5 ₹ 36,000	0.06 480.00	32.42	26 2,08,000	1 8,000	36 2,88,000
14 Nov	57.68	4.44 ₹ 35,520	-0.05 -400.00	29.90	3 24,000	0 0	34 2,72,000
13 Nov	57.58	4.49 ₹ 35,920	-0.76 -6080.00	31.94	16 1,28,000	5 40,000	28 2,24,000

12 Nov	58.48	5.25 ₹ 42,000	0.48 3840.00	34.44	10 80,000	0 0	27 2,16,000
11 Nov	57.82	4.77 ₹ 38,160	0.66 5280.00	29.54	1 8,000	0 0	26 2,08,000
10 Nov	57.43	4.11 ₹ 32,880	-0.11 -880.00	25.55	6 48,000	3 24,000	26 2,08,000
7 Nov	57.38	4.22 ₹ 33,760	-1.5 -12000.00	25.82	16 1,28,000	13 1,04,000	22 1,76,000
6 Nov	59.61	5.72 ₹ 45,760	-1.58 -12640.00	23.73	5 40,000	2 16,000	10 80,000
4 Nov	59.99	7.3 ₹ 58,400	1.14 9120.00	40.65	8 64,000	0 0	1 8,000
3 Nov	59.24	6.16 ₹ 49,280	0.61 4880.00	31.33	1 8,000	0 0	0 0
31 Oct	59.30	5.55 ₹ 44,400	0 0.00	-	0 0	0 0	0 0
30 Oct	58.51	5.55 ₹ 44,400	0 0.00	-	0 0	0 0	0 0
29 Oct	58.19	5.55 ₹ 44,400	0 0.00	-	0 0	0 0	0 0

For Suzlon Energy Limited - strike price 55 expiring on 30DEC2025

Delta for 55 CE is 0.23

Historical price for 55 CE is as follows

On 5 Dec SUZLON was trading at 51.74. The strike last trading price was 0.44, which was -0.04 lower than the previous day. The implied volatity was 25.25, the open interest changed by 444 which increased total open position to 3460

On 4 Dec SUZLON was trading at 50.85. The strike last trading price was 0.49, which was -0.26 lower than the previous day. The implied volatity was 31.29, the open interest changed by 536 which increased total open position to 3018

On 3 Dec SUZLON was trading at 52.59. The strike last trading price was 0.75, which was -0.34 lower than the previous day. The implied volatity was 26.42, the open interest changed by 460 which increased total open position to 2467

On 2 Dec SUZLON was trading at 53.42. The strike last trading price was 1.1, which was -0.18 lower than the previous day. The implied volatity was 26.51, the open interest changed by 236 which increased total open position to 1966

On 1 Dec SUZLON was trading at 53.72. The strike last trading price was 1.27, which was -0.13 lower than the previous day. The implied volatity was 26.88, the open interest changed by 87 which increased total open position to 1732

On 28 Nov SUZLON was trading at 54.01. The strike last trading price was 1.45, which was -0.38 lower than the previous day. The implied volatity was 25.60, the open interest changed by 434 which increased total open position to 1649

On 27 Nov SUZLON was trading at 54.93. The strike last trading price was 1.81, which was -0.38 lower than the previous day. The implied volatity was 23.95, the open interest changed by 122 which increased total open position to 1214

On 26 Nov SUZLON was trading at 55.58. The strike last trading price was 2.2, which was 0.66 higher than the previous day. The implied volatity was 23.05, the open interest changed by 17 which increased total open position to 1092

On 25 Nov SUZLON was trading at 54.19. The strike last trading price was 1.59, which was -0.45 lower than the previous day. The implied volatity was 25.84, the open interest changed by 637 which increased total open position to 1045

On 24 Nov SUZLON was trading at 54.61. The strike last trading price was 2, which was -0.38 lower than the previous day. The implied volatity was 28.33, the open interest changed by 165 which increased total open position to 410

On 21 Nov SUZLON was trading at 55.10. The strike last trading price was 2.42, which was -1.18 lower than the previous day. The implied volatity was 27.96, the open interest changed by 144 which increased total open position to 221

On 20 Nov SUZLON was trading at 56.70. The strike last trading price was 3.6, which was 0.05 higher than the previous day. The implied volatity was 30.82, the open interest changed by -2 which decreased total open position to 77

On 19 Nov SUZLON was trading at 56.53. The strike last trading price was 3.55, which was -0.4 lower than the previous day. The implied volatity was 30.95, the open interest changed by 6 which increased total open position to 78

On 18 Nov SUZLON was trading at 56.90. The strike last trading price was 3.95, which was -0.53 lower than the previous day. The implied volatity was 33.97, the open interest changed by 15 which increased total open position to 71

On 17 Nov SUZLON was trading at 57.70. The strike last trading price was 4.5, which was 0.06 higher than the previous day. The implied volatity was 32.42, the open interest changed by 1 which increased total open position to 36

On 14 Nov SUZLON was trading at 57.68. The strike last trading price was 4.44, which was -0.05 lower than the previous day. The implied volatity was 29.90, the open interest changed by 0 which decreased total open position to 34

On 13 Nov SUZLON was trading at 57.58. The strike last trading price was 4.49, which was -0.76 lower than the previous day. The implied volatity was 31.94, the open interest changed by 5 which increased total open position to 28

On 12 Nov SUZLON was trading at 58.48. The strike last trading price was 5.25, which was 0.48 higher than the previous day. The implied volatity was 34.44, the open interest changed by 0 which decreased total open position to 27

On 11 Nov SUZLON was trading at 57.82. The strike last trading price was 4.77, which was 0.66 higher than the previous day. The implied volatity was 29.54, the open interest changed by 0 which decreased total open position to 26

On 10 Nov SUZLON was trading at 57.43. The strike last trading price was 4.11, which was -0.11 lower than the previous day. The implied volatity was 25.55, the open interest changed by 3 which increased total open position to 26

On 7 Nov SUZLON was trading at 57.38. The strike last trading price was 4.22, which was -1.5 lower than the previous day. The implied volatity was 25.82, the open interest changed by 13 which increased total open position to 22

On 6 Nov SUZLON was trading at 59.61. The strike last trading price was 5.72, which was -1.58 lower than the previous day. The implied volatity was 23.73, the open interest changed by 2 which increased total open position to 10

On 4 Nov SUZLON was trading at 59.99. The strike last trading price was 7.3, which was 1.14 higher than the previous day. The implied volatity was 40.65, the open interest changed by 0 which decreased total open position to 1

On 3 Nov SUZLON was trading at 59.24. The strike last trading price was 6.16, which was 0.61 higher than the previous day. The implied volatity was 31.33, the open interest changed by 0 which decreased total open position to 0

On 31 Oct SUZLON was trading at 59.30. The strike last trading price was 5.55, 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 30 Oct SUZLON was trading at 58.51. The strike last trading price was 5.55, 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 29 Oct SUZLON was trading at 58.19. The strike last trading price was 5.55, 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 30DEC2025 55 PE
Delta: -0.74 Vega: 0.04 Theta: -0.01 Gamma: 0.08
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	51.74	3.35 ₹ 26,800	-0.87 -6960.00	29.35	78 6,24,000	-1 -8,000	2,063 1,65,04,000
4 Dec	50.85	4.25 ₹ 34,000	1.32 10560.00	32.54	117 9,36,000	-30 -2,40,000	2,064 1,65,12,000
3 Dec	52.59	2.87 ₹ 22,960	0.5 4000.00	29.43	181 14,48,000	5 40,000	2,095 1,67,60,000
2 Dec	53.42	2.33 ₹ 18,640	0.11 880.00	29.10	177 14,16,000	27 2,16,000	2,090 1,67,20,000
1 Dec	53.72	2.26 ₹ 18,080	0.3 2400.00	30.14	109 8,72,000	-6 -48,000	2,063 1,65,04,000
28 Nov	54.01	1.91 ₹ 15,280	0.44 3520.00	26.54	526 42,08,000	8 64,000	2,069 1,65,52,000
27 Nov	54.93	1.47 ₹ 11,760	0.28 2240.00	25.72	481 38,48,000	21 1,68,000	2,061 1,64,88,000
26 Nov	55.58	1.15 ₹ 9,200	-0.77 -6160.00	24.91	817 65,36,000	195 15,60,000	2,042 1,63,36,000
25 Nov	54.19	1.97 ₹ 15,760	-0.04 -320.00	27.11	1,808 1,44,64,000	1,312 1,04,96,000	1,819 1,45,52,000
24 Nov	54.61	2.09 ₹ 16,720	0.24 1920.00	31.55	280 22,40,000	113 9,04,000	511 40,88,000
21 Nov	55.10	1.74 ₹ 13,920	0.31 2480.00	29.58	286 22,88,000	97 7,76,000	333 26,64,000
20 Nov	56.70	1.45 ₹ 11,600	-0.04 -320.00	33.17	97 7,76,000	36 2,88,000	236 18,88,000
19 Nov	56.53	1.51 ₹ 12,080	0.07 560.00	33.03	87 6,96,000	48 3,84,000	200 16,00,000
18 Nov	56.90	1.46 ₹ 11,680	0.21 1680.00	33.10	49 3,92,000	24 1,92,000	151 12,08,000
17 Nov	57.70	1.25 ₹ 10,000	0.01 80.00	33.68	54 4,32,000	25 2,00,000	128 10,24,000
14 Nov	57.68	1.25 ₹ 10,000	0.11 880.00	32.82	59 4,72,000	20 1,60,000	102 8,16,000
13 Nov	57.58	1.14 ₹ 9,120	0.2 1600.00	30.27	42 3,36,000	17 1,36,000	81 6,48,000
12 Nov	58.48	0.94 ₹ 7,520	-0.14 -1120.00	29.96	27 2,16,000	9 72,000	64 5,12,000
11 Nov	57.82	1.07 ₹ 8,560	-0.31 -2480.00	30.77	5 40,000	2 16,000	53 4,24,000
10 Nov	57.43	1.38 ₹ 11,040	0 0.00	32.70	25 2,00,000	7 56,000	51 4,08,000
7 Nov	57.38	1.38 ₹ 11,040	0.56 4480.00	32.00	33 2,64,000	6 48,000	45 3,60,000
6 Nov	59.61	0.82 ₹ 6,560	-0.14 -1120.00	30.74	25 2,00,000	13 1,04,000	39 3,12,000
4 Nov	59.99	0.94 ₹ 7,520	-0.25 -2000.00	33.80	153 12,24,000	-56 -4,48,000	26 2,08,000
3 Nov	59.24	1.16 ₹ 9,280	-0.04 -320.00	34.71	70 5,60,000	53 4,24,000	81 6,48,000
31 Oct	59.30	1.2 ₹ 9,600	-0.15 -1200.00	-	37 2,96,000	22 1,76,000	33 2,64,000
30 Oct	58.51	1.35 ₹ 10,800	-0.05 -400.00	33.75	10 80,000	3 24,000	11 88,000
29 Oct	58.19	1.4 ₹ 11,200	-2.35 -18800.00	33.00	10 80,000	6 48,000	6 48,000

For Suzlon Energy Limited - strike price 55 expiring on 30DEC2025

Delta for 55 PE is -0.74

Historical price for 55 PE is as follows

On 5 Dec SUZLON was trading at 51.74. The strike last trading price was 3.35, which was -0.87 lower than the previous day. The implied volatity was 29.35, the open interest changed by -1 which decreased total open position to 2063

On 4 Dec SUZLON was trading at 50.85. The strike last trading price was 4.25, which was 1.32 higher than the previous day. The implied volatity was 32.54, the open interest changed by -30 which decreased total open position to 2064

On 3 Dec SUZLON was trading at 52.59. The strike last trading price was 2.87, which was 0.5 higher than the previous day. The implied volatity was 29.43, the open interest changed by 5 which increased total open position to 2095

On 2 Dec SUZLON was trading at 53.42. The strike last trading price was 2.33, which was 0.11 higher than the previous day. The implied volatity was 29.10, the open interest changed by 27 which increased total open position to 2090

On 1 Dec SUZLON was trading at 53.72. The strike last trading price was 2.26, which was 0.3 higher than the previous day. The implied volatity was 30.14, the open interest changed by -6 which decreased total open position to 2063

On 28 Nov SUZLON was trading at 54.01. The strike last trading price was 1.91, which was 0.44 higher than the previous day. The implied volatity was 26.54, the open interest changed by 8 which increased total open position to 2069

On 27 Nov SUZLON was trading at 54.93. The strike last trading price was 1.47, which was 0.28 higher than the previous day. The implied volatity was 25.72, the open interest changed by 21 which increased total open position to 2061

On 26 Nov SUZLON was trading at 55.58. The strike last trading price was 1.15, which was -0.77 lower than the previous day. The implied volatity was 24.91, the open interest changed by 195 which increased total open position to 2042

On 25 Nov SUZLON was trading at 54.19. The strike last trading price was 1.97, which was -0.04 lower than the previous day. The implied volatity was 27.11, the open interest changed by 1312 which increased total open position to 1819

On 24 Nov SUZLON was trading at 54.61. The strike last trading price was 2.09, which was 0.24 higher than the previous day. The implied volatity was 31.55, the open interest changed by 113 which increased total open position to 511

On 21 Nov SUZLON was trading at 55.10. The strike last trading price was 1.74, which was 0.31 higher than the previous day. The implied volatity was 29.58, the open interest changed by 97 which increased total open position to 333

On 20 Nov SUZLON was trading at 56.70. The strike last trading price was 1.45, which was -0.04 lower than the previous day. The implied volatity was 33.17, the open interest changed by 36 which increased total open position to 236

On 19 Nov SUZLON was trading at 56.53. The strike last trading price was 1.51, which was 0.07 higher than the previous day. The implied volatity was 33.03, the open interest changed by 48 which increased total open position to 200

On 18 Nov SUZLON was trading at 56.90. The strike last trading price was 1.46, which was 0.21 higher than the previous day. The implied volatity was 33.10, the open interest changed by 24 which increased total open position to 151

On 17 Nov SUZLON was trading at 57.70. The strike last trading price was 1.25, which was 0.01 higher than the previous day. The implied volatity was 33.68, the open interest changed by 25 which increased total open position to 128

On 14 Nov SUZLON was trading at 57.68. The strike last trading price was 1.25, which was 0.11 higher than the previous day. The implied volatity was 32.82, the open interest changed by 20 which increased total open position to 102

On 13 Nov SUZLON was trading at 57.58. The strike last trading price was 1.14, which was 0.2 higher than the previous day. The implied volatity was 30.27, the open interest changed by 17 which increased total open position to 81

On 12 Nov SUZLON was trading at 58.48. The strike last trading price was 0.94, which was -0.14 lower than the previous day. The implied volatity was 29.96, the open interest changed by 9 which increased total open position to 64

On 11 Nov SUZLON was trading at 57.82. The strike last trading price was 1.07, which was -0.31 lower than the previous day. The implied volatity was 30.77, the open interest changed by 2 which increased total open position to 53

On 10 Nov SUZLON was trading at 57.43. The strike last trading price was 1.38, which was 0 lower than the previous day. The implied volatity was 32.70, the open interest changed by 7 which increased total open position to 51

On 7 Nov SUZLON was trading at 57.38. The strike last trading price was 1.38, which was 0.56 higher than the previous day. The implied volatity was 32.00, the open interest changed by 6 which increased total open position to 45

On 6 Nov SUZLON was trading at 59.61. The strike last trading price was 0.82, which was -0.14 lower than the previous day. The implied volatity was 30.74, the open interest changed by 13 which increased total open position to 39

On 4 Nov SUZLON was trading at 59.99. The strike last trading price was 0.94, which was -0.25 lower than the previous day. The implied volatity was 33.80, the open interest changed by -56 which decreased total open position to 26

On 3 Nov SUZLON was trading at 59.24. The strike last trading price was 1.16, which was -0.04 lower than the previous day. The implied volatity was 34.71, the open interest changed by 53 which increased total open position to 81

On 31 Oct SUZLON was trading at 59.30. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 33

On 30 Oct SUZLON was trading at 58.51. The strike last trading price was 1.35, which was -0.05 lower than the previous day. The implied volatity was 33.75, the open interest changed by 3 which increased total open position to 11

On 29 Oct SUZLON was trading at 58.19. The strike last trading price was 1.4, which was -2.35 lower than the previous day. The implied volatity was 33.00, the open interest changed by 6 which increased total open position to 6

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