Historical option data for SUZLON
17 Jun 2026 10:51 AM IST
| SUZLON 30-Jun-2026 (13d) 56 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 0
Theta: -0.06
Gamma: 0.08583
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Jun | 57.71 | 2.73 | -0.27 (-9.00%) | 36.69 | 207 | -4 | 1,586 | |||||||||
| 16 Jun | 57.92 | 2.94 | 0.94 (47.00%) | 39.02 | 3,085 | -160 | 1,590 | |||||||||
| 15 Jun | 55.57 | 1.62 | 0.62 (62.00%) | 37.37 | 1,447 | 41 | 1,751 | |||||||||
| 12 Jun | 55.08 | 1.41 | 0.41 (41.00%) | 35.45 | 1,549 | 36 | 1,712 | |||||||||
| 11 Jun | 53.29 | 0.92 | -0.08 (-8.00%) | 37.79 | 613 | -14 | 1,678 | |||||||||
| 10 Jun | 54.08 | 1.23 | -0.77 (-38.50%) | 38.96 | 1,154 | 33 | 1,687 | |||||||||
| 9 Jun | 55.23 | 1.77 | -0.23 (-11.50%) | 39.3 | 1,044 | 23 | 1,653 | |||||||||
| 8 Jun | 54.43 | 1.46 | -0.54 (-27.00%) | 40.02 | 1,243 | 0 | 1,624 | |||||||||
| 5 Jun | 55.31 | 1.87 | -0.13 (-6.50%) | 36.89 | 1,906 | 397 | 1,625 | |||||||||
| 4 Jun | 55.62 | 2.23 | 0.23 (11.50%) | 39.96 | 2,288 | -30 | 1,227 | |||||||||
| 3 Jun | 54.40 | 1.85 | -0.15 (-7.50%) | 41.92 | 717 | 16 | 1,224 | |||||||||
| 2 Jun | 54.52 | 1.95 | -0.05 (-2.50%) | 39.99 | 869 | 49 | 1,207 | |||||||||
| 1 Jun | 53.93 | 1.55 | -1.45 (-48.33%) | 39.12 | 1,572 | 105 | 1,167 | |||||||||
| 29 May | 56.99 | 3.5 | -0.5 (-12.50%) | 34.93 | 561 | -38 | 1,063 | |||||||||
| 27 May | 57.53 | 3.6 | 1.6 (80.00%) | 35.27 | 1,865 | -41 | 1,101 | |||||||||
| 26 May | 54.58 | 2.06 | 0.06 (3.00%) | 37.62 | 2,655 | 520 | 1,142 | |||||||||
| 25 May | 53.99 | 2.09 | 0.09 (4.50%) | 44.61 | 926 | 298 | 628 | |||||||||
| 22 May | 53.75 | 2.3 | 0.3 (15.00%) | 43.31 | 182 | 0 | 329 | |||||||||
| 21 May | 52.87 | 2.24 | 0.24 (12.00%) | 48.7 | 213 | 116 | 329 | |||||||||
| 20 May | 52.57 | 1.85 | -0.15 (-7.50%) | 43.08 | 91 | -17 | 213 | |||||||||
| 19 May | 52.91 | 2.05 | 0.05 (2.50%) | 44.71 | 30 | 11 | 229 | |||||||||
| 18 May | 53.25 | 2.18 | -0.82 (-27.33%) | 42.5 | 46 | -19 | 218 | |||||||||
| 15 May | 53.84 | 2.68 | 0.68 (34.00%) | 44.97 | 115 | -60 | 237 | |||||||||
| 14 May | 53.47 | 2.38 | 0.38 (19.00%) | 42.66 | 30 | 5 | 298 | |||||||||
| 13 May | 53.10 | 2.46 | 0.46 (23.00%) | 0 | 108 | 83 | 295 | |||||||||
| 12 May | 51.52 | 1.91 | -1.09 (-36.33%) | 0 | 58 | 22 | 212 | |||||||||
| 11 May | 53.30 | 2.55 | -0.45 (-15.00%) | 0 | 63 | 46 | 189 | |||||||||
| 8 May | 54.97 | 3.25 | -0.3 (-8.45%) | 40.8 | 17 | 0 | 144 | |||||||||
| 7 May | 55.65 | 3.55 | 0.46 (14.89%) | 41.51 | 22 | 11 | 144 | |||||||||
| 6 May | 54.32 | 3.1 | -0.38 (-10.92%) | 43.3 | 21 | 6 | 131 | |||||||||
| 5 May | 54.85 | 3.49 | 0.14 (4.18%) | 43.61 | 100 | 97 | 125 | |||||||||
| 4 May | 54.96 | 3.35 | 2.99 (830.56%) | 41.05 | 31 | 24 | 24 | |||||||||
| 30 Apr | 55.58 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 56.81 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Suzlon Energy Limited - strike price 56 expiring on 30JUN2026
Delta for 56 CE is 0.69
Historical price for 56 CE is as follows
On 17 Jun SUZLON was trading at 57.71. The strike last trading price was 2.73, which was -0.27 lower than the previous day. The implied volatity was 36.69, the open interest changed by -4 which decreased total open position to 1586
On 16 Jun SUZLON was trading at 57.92. The strike last trading price was 2.94, which was 0.94 higher than the previous day. The implied volatity was 39.02, the open interest changed by -160 which decreased total open position to 1590
On 15 Jun SUZLON was trading at 55.57. The strike last trading price was 1.62, which was 0.62 higher than the previous day. The implied volatity was 37.37, the open interest changed by 41 which increased total open position to 1751
On 12 Jun SUZLON was trading at 55.08. The strike last trading price was 1.41, which was 0.41 higher than the previous day. The implied volatity was 35.45, the open interest changed by 36 which increased total open position to 1712
On 11 Jun SUZLON was trading at 53.29. The strike last trading price was 0.92, which was -0.08 lower than the previous day. The implied volatity was 37.79, the open interest changed by -14 which decreased total open position to 1678
On 10 Jun SUZLON was trading at 54.08. The strike last trading price was 1.23, which was -0.77 lower than the previous day. The implied volatity was 38.96, the open interest changed by 33 which increased total open position to 1687
On 9 Jun SUZLON was trading at 55.23. The strike last trading price was 1.77, which was -0.23 lower than the previous day. The implied volatity was 39.3, the open interest changed by 23 which increased total open position to 1653
On 8 Jun SUZLON was trading at 54.43. The strike last trading price was 1.46, which was -0.54 lower than the previous day. The implied volatity was 40.02, the open interest changed by 0 which decreased total open position to 1624
On 5 Jun SUZLON was trading at 55.31. The strike last trading price was 1.87, which was -0.13 lower than the previous day. The implied volatity was 36.89, the open interest changed by 397 which increased total open position to 1625
On 4 Jun SUZLON was trading at 55.62. The strike last trading price was 2.23, which was 0.23 higher than the previous day. The implied volatity was 39.96, the open interest changed by -30 which decreased total open position to 1227
On 3 Jun SUZLON was trading at 54.40. The strike last trading price was 1.85, which was -0.15 lower than the previous day. The implied volatity was 41.92, the open interest changed by 16 which increased total open position to 1224
On 2 Jun SUZLON was trading at 54.52. The strike last trading price was 1.95, which was -0.05 lower than the previous day. The implied volatity was 39.99, the open interest changed by 49 which increased total open position to 1207
On 1 Jun SUZLON was trading at 53.93. The strike last trading price was 1.55, which was -1.45 lower than the previous day. The implied volatity was 39.12, the open interest changed by 105 which increased total open position to 1167
On 29 May SUZLON was trading at 56.99. The strike last trading price was 3.5, which was -0.5 lower than the previous day. The implied volatity was 34.93, the open interest changed by -38 which decreased total open position to 1063
On 27 May SUZLON was trading at 57.53. The strike last trading price was 3.6, which was 1.6 higher than the previous day. The implied volatity was 35.27, the open interest changed by -41 which decreased total open position to 1101
On 26 May SUZLON was trading at 54.58. The strike last trading price was 2.06, which was 0.06 higher than the previous day. The implied volatity was 37.62, the open interest changed by 520 which increased total open position to 1142
On 25 May SUZLON was trading at 53.99. The strike last trading price was 2.09, which was 0.09 higher than the previous day. The implied volatity was 44.61, the open interest changed by 298 which increased total open position to 628
On 22 May SUZLON was trading at 53.75. The strike last trading price was 2.3, which was 0.3 higher than the previous day. The implied volatity was 43.31, the open interest changed by 0 which decreased total open position to 329
On 21 May SUZLON was trading at 52.87. The strike last trading price was 2.24, which was 0.24 higher than the previous day. The implied volatity was 48.7, the open interest changed by 116 which increased total open position to 329
On 20 May SUZLON was trading at 52.57. The strike last trading price was 1.85, which was -0.15 lower than the previous day. The implied volatity was 43.08, the open interest changed by -17 which decreased total open position to 213
On 19 May SUZLON was trading at 52.91. The strike last trading price was 2.05, which was 0.05 higher than the previous day. The implied volatity was 44.71, the open interest changed by 11 which increased total open position to 229
On 18 May SUZLON was trading at 53.25. The strike last trading price was 2.18, which was -0.82 lower than the previous day. The implied volatity was 42.5, the open interest changed by -19 which decreased total open position to 218
On 15 May SUZLON was trading at 53.84. The strike last trading price was 2.68, which was 0.68 higher than the previous day. The implied volatity was 44.97, the open interest changed by -60 which decreased total open position to 237
On 14 May SUZLON was trading at 53.47. The strike last trading price was 2.38, which was 0.38 higher than the previous day. The implied volatity was 42.66, the open interest changed by 5 which increased total open position to 298
On 13 May SUZLON was trading at 53.10. The strike last trading price was 2.46, which was 0.46 higher than the previous day. The implied volatity was 0, the open interest changed by 83 which increased total open position to 295
On 12 May SUZLON was trading at 51.52. The strike last trading price was 1.91, which was -1.09 lower than the previous day. The implied volatity was 0, the open interest changed by 22 which increased total open position to 212
On 11 May SUZLON was trading at 53.30. The strike last trading price was 2.55, which was -0.45 lower than the previous day. The implied volatity was 0, the open interest changed by 46 which increased total open position to 189
On 8 May SUZLON was trading at 54.97. The strike last trading price was 3.25, which was -0.3 lower than the previous day. The implied volatity was 40.8, the open interest changed by 0 which decreased total open position to 144
On 7 May SUZLON was trading at 55.65. The strike last trading price was 3.55, which was 0.46 higher than the previous day. The implied volatity was 41.51, the open interest changed by 11 which increased total open position to 144
On 6 May SUZLON was trading at 54.32. The strike last trading price was 3.1, which was -0.38 lower than the previous day. The implied volatity was 43.3, the open interest changed by 6 which increased total open position to 131
On 5 May SUZLON was trading at 54.85. The strike last trading price was 3.49, which was 0.14 higher than the previous day. The implied volatity was 43.61, the open interest changed by 97 which increased total open position to 125
On 4 May SUZLON was trading at 54.96. The strike last trading price was 3.35, which was 2.99 higher than the previous day. The implied volatity was 41.05, the open interest changed by 24 which increased total open position to 24
On 30 Apr SUZLON was trading at 55.58. 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 29 Apr SUZLON was trading at 56.81. 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
| SUZLON 30-Jun-2026 (13d) 56 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 0
Theta: -0.05
Gamma: 0.08371
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Jun | 57.71 | 0.85 | 0.05 (6.25%) | 37.62 | 456 | -6 | 443 |
| 16 Jun | 57.92 | 0.85 | -0.8 (-48.48%) | 37.36 | 3,827 | -6 | 451 |
| 15 Jun | 55.57 | 1.62 | -0.38 (-19.00%) | 33.62 | 734 | 161 | 457 |
| 12 Jun | 55.08 | 2 | -1.43 (-41.69%) | 32.15 | 105 | -5 | 298 |
| 11 Jun | 53.29 | 3.26 | 0.3 (10.14%) | 35.24 | 85 | -17 | 304 |
| 10 Jun | 54.08 | 3.12 | 0.97 (45.12%) | 39.84 | 180 | -17 | 322 |
| 9 Jun | 55.23 | 2.16 | -0.54 (-20.00%) | 33.43 | 118 | 22 | 339 |
| 8 Jun | 54.43 | 2.96 | 0.62 (26.50%) | 37.86 | 110 | 8 | 317 |
| 5 Jun | 55.31 | 2.4 | 0.08 (3.45%) | 35.63 | 368 | -1 | 308 |
| 4 Jun | 55.62 | 2.36 | -0.55 (-18.90%) | 37.22 | 333 | 48 | 309 |
| 3 Jun | 54.40 | 2.93 | 0.14 (5.02%) | 35.72 | 34 | -4 | 262 |
| 2 Jun | 54.52 | 2.71 | -0.63 (-18.86%) | 34.65 | 84 | -15 | 265 |
| 1 Jun | 53.93 | 3.61 | 1.89 (109.88%) | 40.09 | 847 | -41 | 290 |
| 29 May | 56.99 | 1.36 | -0.16 (-10.53%) | 33.06 | 713 | -2 | 330 |
| 27 May | 57.53 | 1.43 | -1.5 (-51.19%) | 33.26 | 559 | 107 | 334 |
| 26 May | 54.58 | 3.07 | -1.02 (-24.94%) | 35.83 | 264 | 119 | 227 |
| 25 May | 53.99 | 4.31 | -0.21 (-4.65%) | 44.29 | 87 | 58 | 107 |
| 22 May | 53.75 | 4.52 | 4.52 (-5.64%) | 45.37 | 12 | 0 | 49 |
| 21 May | 52.87 | 4.52 | -0.27 (-5.64%) | 45.37 | 12 | 11 | 49 |
| 20 May | 52.57 | 4.79 | 0.58 (13.78%) | 39.46 | 7 | 6 | 38 |
| 19 May | 52.91 | 4.21 | -0.39 (-8.48%) | 42.12 | 6 | 4 | 31 |
| 18 May | 53.25 | 4.6 | 4.6 (0.00%) | - | 0 | 0 | 27 |
| 15 May | 53.84 | 4.6 | 0 (0.00%) | 42.29 | 0 | 0 | 27 |
| 14 May | 53.47 | 4.6 | -0.24 (-4.96%) | 42.29 | 1 | 0 | 26 |
| 13 May | 53.10 | 4.84 | -0.1 (-2.02%) | 0 | 2 | -1 | 25 |
| 12 May | 51.52 | 4.94 | 0.79 (19.04%) | 0 | 29 | 25 | 26 |
| 11 May | 53.30 | 4.15 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 8 May | 54.97 | 4.15 | 4.15 | - | 0 | 0 | 1 |
| 7 May | 55.65 | 4.15 | 4.15 | - | 0 | 0 | 1 |
| 6 May | 54.32 | 4.15 | 4.15 | - | 0 | 0 | 1 |
| 5 May | 54.85 | 4.15 | 4.15 (38.33%) | 43.39 | 0 | 0 | 1 |
| 4 May | 54.96 | 4.15 | 1.15 (38.33%) | 43.39 | 1 | 0 | 1 |
| 30 Apr | 55.58 | 3 | -0.7 (-18.92%) | 38.75 | 0 | 0 | 1 |
| 29 Apr | 56.81 | 3 | -12.79 (-81.00%) | 38.75 | 1 | 0 | 0 |
For Suzlon Energy Limited - strike price 56 expiring on 30JUN2026
Delta for 56 PE is -0.31
Historical price for 56 PE is as follows
On 17 Jun SUZLON was trading at 57.71. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was 37.62, the open interest changed by -6 which decreased total open position to 443
On 16 Jun SUZLON was trading at 57.92. The strike last trading price was 0.85, which was -0.8 lower than the previous day. The implied volatity was 37.36, the open interest changed by -6 which decreased total open position to 451
On 15 Jun SUZLON was trading at 55.57. The strike last trading price was 1.62, which was -0.38 lower than the previous day. The implied volatity was 33.62, the open interest changed by 161 which increased total open position to 457
On 12 Jun SUZLON was trading at 55.08. The strike last trading price was 2, which was -1.43 lower than the previous day. The implied volatity was 32.15, the open interest changed by -5 which decreased total open position to 298
On 11 Jun SUZLON was trading at 53.29. The strike last trading price was 3.26, which was 0.3 higher than the previous day. The implied volatity was 35.24, the open interest changed by -17 which decreased total open position to 304
On 10 Jun SUZLON was trading at 54.08. The strike last trading price was 3.12, which was 0.97 higher than the previous day. The implied volatity was 39.84, the open interest changed by -17 which decreased total open position to 322
On 9 Jun SUZLON was trading at 55.23. The strike last trading price was 2.16, which was -0.54 lower than the previous day. The implied volatity was 33.43, the open interest changed by 22 which increased total open position to 339
On 8 Jun SUZLON was trading at 54.43. The strike last trading price was 2.96, which was 0.62 higher than the previous day. The implied volatity was 37.86, the open interest changed by 8 which increased total open position to 317
On 5 Jun SUZLON was trading at 55.31. The strike last trading price was 2.4, which was 0.08 higher than the previous day. The implied volatity was 35.63, the open interest changed by -1 which decreased total open position to 308
On 4 Jun SUZLON was trading at 55.62. The strike last trading price was 2.36, which was -0.55 lower than the previous day. The implied volatity was 37.22, the open interest changed by 48 which increased total open position to 309
On 3 Jun SUZLON was trading at 54.40. The strike last trading price was 2.93, which was 0.14 higher than the previous day. The implied volatity was 35.72, the open interest changed by -4 which decreased total open position to 262
On 2 Jun SUZLON was trading at 54.52. The strike last trading price was 2.71, which was -0.63 lower than the previous day. The implied volatity was 34.65, the open interest changed by -15 which decreased total open position to 265
On 1 Jun SUZLON was trading at 53.93. The strike last trading price was 3.61, which was 1.89 higher than the previous day. The implied volatity was 40.09, the open interest changed by -41 which decreased total open position to 290
On 29 May SUZLON was trading at 56.99. The strike last trading price was 1.36, which was -0.16 lower than the previous day. The implied volatity was 33.06, the open interest changed by -2 which decreased total open position to 330
On 27 May SUZLON was trading at 57.53. The strike last trading price was 1.43, which was -1.5 lower than the previous day. The implied volatity was 33.26, the open interest changed by 107 which increased total open position to 334
On 26 May SUZLON was trading at 54.58. The strike last trading price was 3.07, which was -1.02 lower than the previous day. The implied volatity was 35.83, the open interest changed by 119 which increased total open position to 227
On 25 May SUZLON was trading at 53.99. The strike last trading price was 4.31, which was -0.21 lower than the previous day. The implied volatity was 44.29, the open interest changed by 58 which increased total open position to 107
On 22 May SUZLON was trading at 53.75. The strike last trading price was 4.52, which was 4.52 higher than the previous day. The implied volatity was 45.37, the open interest changed by 0 which decreased total open position to 49
On 21 May SUZLON was trading at 52.87. The strike last trading price was 4.52, which was -0.27 lower than the previous day. The implied volatity was 45.37, the open interest changed by 11 which increased total open position to 49
On 20 May SUZLON was trading at 52.57. The strike last trading price was 4.79, which was 0.58 higher than the previous day. The implied volatity was 39.46, the open interest changed by 6 which increased total open position to 38
On 19 May SUZLON was trading at 52.91. The strike last trading price was 4.21, which was -0.39 lower than the previous day. The implied volatity was 42.12, the open interest changed by 4 which increased total open position to 31
On 18 May SUZLON was trading at 53.25. The strike last trading price was 4.6, which was 4.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 15 May SUZLON was trading at 53.84. The strike last trading price was 4.6, which was 0 lower than the previous day. The implied volatity was 42.29, the open interest changed by 0 which decreased total open position to 27
On 14 May SUZLON was trading at 53.47. The strike last trading price was 4.6, which was -0.24 lower than the previous day. The implied volatity was 42.29, the open interest changed by 0 which decreased total open position to 26
On 13 May SUZLON was trading at 53.10. The strike last trading price was 4.84, which was -0.1 lower than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 25
On 12 May SUZLON was trading at 51.52. The strike last trading price was 4.94, which was 0.79 higher than the previous day. The implied volatity was 0, the open interest changed by 25 which increased total open position to 26
On 11 May SUZLON was trading at 53.30. The strike last trading price was 4.15, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 8 May SUZLON was trading at 54.97. The strike last trading price was 4.15, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 May SUZLON was trading at 55.65. The strike last trading price was 4.15, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May SUZLON was trading at 54.32. The strike last trading price was 4.15, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 May SUZLON was trading at 54.85. The strike last trading price was 4.15, which was 4.15 higher than the previous day. The implied volatity was 43.39, the open interest changed by 0 which decreased total open position to 1
On 4 May SUZLON was trading at 54.96. The strike last trading price was 4.15, which was 1.15 higher than the previous day. The implied volatity was 43.39, the open interest changed by 0 which decreased total open position to 1
On 30 Apr SUZLON was trading at 55.58. The strike last trading price was 3, which was -0.7 lower than the previous day. The implied volatity was 38.75, the open interest changed by 0 which decreased total open position to 1
On 29 Apr SUZLON was trading at 56.81. The strike last trading price was 3, which was -12.79 lower than the previous day. The implied volatity was 38.75, the open interest changed by 0 which decreased total open position to 0
