Historical option data for SUZLON
29 Jun 2026 10:50 AM IST
| SUZLON 28-Jul-2026 (27d) 58 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0
Theta: -0.05
Gamma: 0.0586
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 57.50 | 2.6 | 0.12 (4.84%) | 41.62 | 187 | 46 | 523 | |||||||||
| 25 Jun | 57.14 | 2.48 | -0.62 (-20.00%) | 40.75 | 605 | 40 | 476 | |||||||||
| 24 Jun | 57.91 | 3.1 | -0.32 (-9.36%) | 42.52 | 284 | 66 | 434 | |||||||||
| 23 Jun | 58.29 | 3.32 | -0.7 (-17.41%) | 42.56 | 276 | 216 | 366 | |||||||||
| 22 Jun | 59.31 | 3.9 | -0.28 (-6.70%) | 42.77 | 49 | 13 | 150 | |||||||||
| 19 Jun | 59.20 | 4.15 | 0.59 (16.57%) | 42.64 | 97 | 26 | 138 | |||||||||
| 18 Jun | 58.44 | 3.6 | -0.47 (-11.55%) | 41.9 | 49 | 30 | 112 | |||||||||
| 17 Jun | 59.27 | 4.01 | 0.56 (16.23%) | 40.04 | 111 | 15 | 82 | |||||||||
| 16 Jun | 57.92 | 3.4 | 1.13 (49.78%) | 42.1 | 112 | 27 | 66 | |||||||||
| 15 Jun | 55.57 | 2.27 | 0.22 (10.73%) | 40.33 | 15 | 9 | 40 | |||||||||
| 12 Jun | 55.08 | 2.05 | 0.05 (2.50%) | 40.2 | 13 | 4 | 30 | |||||||||
| 11 Jun | 53.29 | 1.61 | -0.39 (-19.50%) | 41.84 | 14 | 4 | 25 | |||||||||
| 10 Jun | 54.08 | 1.8 | -0.2 (-10.00%) | 36.58 | 1 | 0 | 21 | |||||||||
| 9 Jun | 55.23 | 2.36 | 0.36 (18.00%) | 41.43 | 5 | 3 | 21 | |||||||||
| 8 Jun | 54.43 | 2.42 | 0.42 (21.00%) | - | 8 | 0 | 18 | |||||||||
| 5 Jun | 55.31 | 2.42 | 0.42 (21.00%) | 39.85 | 8 | -2 | 19 | |||||||||
| 4 Jun | 55.62 | 1.94 | -0.06 (-3.00%) | 41.07 | 1 | 0 | 21 | |||||||||
| 3 Jun | 54.40 | 1.94 | -0.06 (-3.00%) | 41.07 | 1 | -1 | 21 | |||||||||
| 2 Jun | 54.52 | 2 | 0 (0.00%) | 41.44 | 14 | 1 | 21 | |||||||||
| 1 Jun | 53.93 | 2.05 | -0.95 (-31.67%) | 40.39 | 20 | 9 | 19 | |||||||||
| 29 May | 56.99 | 3 | -1 (-25.00%) | 38.36 | 12 | 9 | 10 | |||||||||
| 27 May | 57.53 | 3.7 | -1.3 (-26.00%) | 37.44 | 2 | 1 | 1 | |||||||||
| 11 May | 53.30 | 0 | 0 | - | 0 | 10 | 10 | |||||||||
For Suzlon Energy Limited - strike price 58 expiring on 28JUL2026
Delta for 58 CE is 0.51
Historical price for 58 CE is as follows
On 29 Jun SUZLON was trading at 57.50. The strike last trading price was 2.6, which was 0.12 higher than the previous day. The implied volatity was 41.62, the open interest changed by 46 which increased total open position to 523
On 25 Jun SUZLON was trading at 57.14. The strike last trading price was 2.48, which was -0.62 lower than the previous day. The implied volatity was 40.75, the open interest changed by 40 which increased total open position to 476
On 24 Jun SUZLON was trading at 57.91. The strike last trading price was 3.1, which was -0.32 lower than the previous day. The implied volatity was 42.52, the open interest changed by 66 which increased total open position to 434
On 23 Jun SUZLON was trading at 58.29. The strike last trading price was 3.32, which was -0.7 lower than the previous day. The implied volatity was 42.56, the open interest changed by 216 which increased total open position to 366
On 22 Jun SUZLON was trading at 59.31. The strike last trading price was 3.9, which was -0.28 lower than the previous day. The implied volatity was 42.77, the open interest changed by 13 which increased total open position to 150
On 19 Jun SUZLON was trading at 59.20. The strike last trading price was 4.15, which was 0.59 higher than the previous day. The implied volatity was 42.64, the open interest changed by 26 which increased total open position to 138
On 18 Jun SUZLON was trading at 58.44. The strike last trading price was 3.6, which was -0.47 lower than the previous day. The implied volatity was 41.9, the open interest changed by 30 which increased total open position to 112
On 17 Jun SUZLON was trading at 59.27. The strike last trading price was 4.01, which was 0.56 higher than the previous day. The implied volatity was 40.04, the open interest changed by 15 which increased total open position to 82
On 16 Jun SUZLON was trading at 57.92. The strike last trading price was 3.4, which was 1.13 higher than the previous day. The implied volatity was 42.1, the open interest changed by 27 which increased total open position to 66
On 15 Jun SUZLON was trading at 55.57. The strike last trading price was 2.27, which was 0.22 higher than the previous day. The implied volatity was 40.33, the open interest changed by 9 which increased total open position to 40
On 12 Jun SUZLON was trading at 55.08. The strike last trading price was 2.05, which was 0.05 higher than the previous day. The implied volatity was 40.2, the open interest changed by 4 which increased total open position to 30
On 11 Jun SUZLON was trading at 53.29. The strike last trading price was 1.61, which was -0.39 lower than the previous day. The implied volatity was 41.84, the open interest changed by 4 which increased total open position to 25
On 10 Jun SUZLON was trading at 54.08. The strike last trading price was 1.8, which was -0.2 lower than the previous day. The implied volatity was 36.58, the open interest changed by 0 which decreased total open position to 21
On 9 Jun SUZLON was trading at 55.23. The strike last trading price was 2.36, which was 0.36 higher than the previous day. The implied volatity was 41.43, the open interest changed by 3 which increased total open position to 21
On 8 Jun SUZLON was trading at 54.43. The strike last trading price was 2.42, which was 0.42 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 5 Jun SUZLON was trading at 55.31. The strike last trading price was 2.42, which was 0.42 higher than the previous day. The implied volatity was 39.85, the open interest changed by -2 which decreased total open position to 19
On 4 Jun SUZLON was trading at 55.62. The strike last trading price was 1.94, which was -0.06 lower than the previous day. The implied volatity was 41.07, the open interest changed by 0 which decreased total open position to 21
On 3 Jun SUZLON was trading at 54.40. The strike last trading price was 1.94, which was -0.06 lower than the previous day. The implied volatity was 41.07, the open interest changed by -1 which decreased total open position to 21
On 2 Jun SUZLON was trading at 54.52. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 41.44, the open interest changed by 1 which increased total open position to 21
On 1 Jun SUZLON was trading at 53.93. The strike last trading price was 2.05, which was -0.95 lower than the previous day. The implied volatity was 40.39, the open interest changed by 9 which increased total open position to 19
On 29 May SUZLON was trading at 56.99. The strike last trading price was 3, which was -1 lower than the previous day. The implied volatity was 38.36, the open interest changed by 9 which increased total open position to 10
On 27 May SUZLON was trading at 57.53. The strike last trading price was 3.7, which was -1.3 lower than the previous day. The implied volatity was 37.44, the open interest changed by 1 which increased total open position to 1
On 11 May SUZLON was trading at 53.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
| SUZLON 28-Jul-2026 (27d) 58 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0
Theta: -0.04
Gamma: 0.05951
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 57.50 | 2.79 | -0.17 (-5.74%) | 40.97 | 42 | 8 | 325 |
| 25 Jun | 57.14 | 3 | 0.16 (5.63%) | 38.14 | 179 | 87 | 317 |
| 24 Jun | 57.91 | 2.9 | 0.21 (7.81%) | 41.63 | 173 | 60 | 230 |
| 23 Jun | 58.29 | 2.65 | 0.32 (13.73%) | 40.86 | 94 | 39 | 169 |
| 22 Jun | 59.31 | 2.4 | 0.4 (20.00%) | 41.62 | 32 | 3 | 129 |
| 19 Jun | 59.20 | 2.41 | -0.14 (-5.49%) | 41.19 | 71 | 28 | 126 |
| 18 Jun | 58.44 | 2.56 | 0.36 (16.36%) | 37.86 | 57 | 9 | 96 |
| 17 Jun | 59.27 | 2.23 | -0.64 (-22.30%) | 37.52 | 109 | 58 | 86 |
| 16 Jun | 57.92 | 2.87 | -1.05 (-26.79%) | 38.57 | 29 | 26 | 27 |
| 15 Jun | 55.57 | 3.92 | -0.38 (-8.84%) | 38.94 | 1 | 0 | 1 |
| 12 Jun | 55.08 | 4.3 | -1.01 (-19.02%) | 36.01 | 1 | 0 | 0 |
| 11 Jun | 53.29 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Jun | 54.08 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Jun | 55.23 | 0 | 0 | - | 0 | 0 | 0 |
| 8 Jun | 54.43 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Jun | 55.31 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Jun | 55.62 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Jun | 54.40 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Jun | 54.52 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Jun | 53.93 | 0 | 0 | - | 0 | 0 | 0 |
| 29 May | 56.99 | 0 | 0 | - | 0 | 0 | 0 |
| 27 May | 57.53 | 0 | 0 | - | 0 | 0 | 0 |
| 11 May | 53.30 | 0 | 0 | - | 0 | 10 | 10 |
For Suzlon Energy Limited - strike price 58 expiring on 28JUL2026
Delta for 58 PE is -0.49
Historical price for 58 PE is as follows
On 29 Jun SUZLON was trading at 57.50. The strike last trading price was 2.79, which was -0.17 lower than the previous day. The implied volatity was 40.97, the open interest changed by 8 which increased total open position to 325
On 25 Jun SUZLON was trading at 57.14. The strike last trading price was 3, which was 0.16 higher than the previous day. The implied volatity was 38.14, the open interest changed by 87 which increased total open position to 317
On 24 Jun SUZLON was trading at 57.91. The strike last trading price was 2.9, which was 0.21 higher than the previous day. The implied volatity was 41.63, the open interest changed by 60 which increased total open position to 230
On 23 Jun SUZLON was trading at 58.29. The strike last trading price was 2.65, which was 0.32 higher than the previous day. The implied volatity was 40.86, the open interest changed by 39 which increased total open position to 169
On 22 Jun SUZLON was trading at 59.31. The strike last trading price was 2.4, which was 0.4 higher than the previous day. The implied volatity was 41.62, the open interest changed by 3 which increased total open position to 129
On 19 Jun SUZLON was trading at 59.20. The strike last trading price was 2.41, which was -0.14 lower than the previous day. The implied volatity was 41.19, the open interest changed by 28 which increased total open position to 126
On 18 Jun SUZLON was trading at 58.44. The strike last trading price was 2.56, which was 0.36 higher than the previous day. The implied volatity was 37.86, the open interest changed by 9 which increased total open position to 96
On 17 Jun SUZLON was trading at 59.27. The strike last trading price was 2.23, which was -0.64 lower than the previous day. The implied volatity was 37.52, the open interest changed by 58 which increased total open position to 86
On 16 Jun SUZLON was trading at 57.92. The strike last trading price was 2.87, which was -1.05 lower than the previous day. The implied volatity was 38.57, the open interest changed by 26 which increased total open position to 27
On 15 Jun SUZLON was trading at 55.57. The strike last trading price was 3.92, which was -0.38 lower than the previous day. The implied volatity was 38.94, the open interest changed by 0 which decreased total open position to 1
On 12 Jun SUZLON was trading at 55.08. The strike last trading price was 4.3, which was -1.01 lower than the previous day. The implied volatity was 36.01, the open interest changed by 0 which decreased total open position to 0
On 11 Jun SUZLON was trading at 53.29. 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 10 Jun SUZLON was trading at 54.08. 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 9 Jun SUZLON was trading at 55.23. 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 8 Jun SUZLON was trading at 54.43. 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 5 Jun SUZLON was trading at 55.31. 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 4 Jun SUZLON was trading at 55.62. 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 3 Jun SUZLON was trading at 54.40. 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 2 Jun SUZLON was trading at 54.52. 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 1 Jun SUZLON was trading at 53.93. 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 May SUZLON was trading at 56.99. 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 27 May SUZLON was trading at 57.53. 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 11 May SUZLON was trading at 53.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
