SUZLON

Suzlon Energy Limited

51.94 -0.73 (-1.39%)

L: 51.8 H: 52.65

Back to Option Chain

Historical option data for SUZLON
17 Dec 2025 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 30-DEC-2025 60 CE
Delta: 0.05 Vega: 0.01 Theta: -0.02 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	51.94	0.08 ₹ 640	-0.02 -160.00	44.00	2,859 2,28,72,000	335 26,80,000	4,282 3,42,56,000
16 Dec	52.67	0.11 ₹ 880	-0.04 -320.00	41.56	2,618 2,09,44,000	-36 -2,88,000	3,948 3,15,84,000
15 Dec	53.14	0.15 ₹ 1,200	-0.01 -80.00	40.20	1,818 1,45,44,000	-45 -3,60,000	3,977 3,18,16,000
12 Dec	53.02	0.16 ₹ 1,280	0.03 240.00	37.38	1,841 1,47,28,000	-28 -2,24,000	4,017 3,21,36,000
11 Dec	52.04	0.14 ₹ 1,120	0.01 80.00	39.47	1,339 1,07,12,000	46 3,68,000	4,043 3,23,44,000
10 Dec	51.54	0.14 ₹ 1,120	-0.03 -240.00	40.14	1,695 1,35,60,000	216 17,28,000	3,997 3,19,76,000
9 Dec	52.55	0.17 ₹ 1,360	0.02 160.00	36.57	1,200 96,00,000	17 1,36,000	3,782 3,02,56,000
8 Dec	51.78	0.15 ₹ 1,200	0.02 160.00	38.56	2,329 1,86,32,000	24 1,92,000	3,765 3,01,20,000
5 Dec	51.74	0.13 ₹ 1,040	-0.01 -80.00	34.16	1,656 1,32,48,000	-4 -32,000	3,727 2,98,16,000
4 Dec	50.85	0.14 ₹ 1,120	-0.05 -400.00	37.70	1,428 1,14,24,000	289 23,12,000	3,728 2,98,24,000
3 Dec	52.59	0.18 ₹ 1,440	-0.07 -560.00	32.42	1,280 1,02,40,000	400 32,00,000	3,438 2,75,04,000
2 Dec	53.42	0.26 ₹ 2,080	-0.03 -240.00	31.45	746 59,68,000	37 2,96,000	3,041 2,43,28,000
1 Dec	53.72	0.3 ₹ 2,400	-0.02 -160.00	31.07	1,339 1,07,12,000	173 13,84,000	2,991 2,39,28,000
28 Nov	54.01	0.33 ₹ 2,640	-0.13 -1040.00	28.90	1,618 1,29,44,000	454 36,32,000	2,816 2,25,28,000
27 Nov	54.93	0.46 ₹ 3,680	-0.09 -720.00	28.16	890 71,20,000	153 12,24,000	2,362 1,88,96,000
26 Nov	55.58	0.56 ₹ 4,480	0.1 800.00	26.78	1,743 1,39,44,000	297 23,76,000	2,209 1,76,72,000
25 Nov	54.19	0.48 ₹ 3,840	-0.15 -1200.00	30.87	1,229 98,32,000	255 20,40,000	1,906 1,52,48,000
24 Nov	54.61	0.61 ₹ 4,880	-0.2 -1600.00	31.44	714 57,12,000	201 16,08,000	1,650 1,32,00,000
21 Nov	55.10	0.78 ₹ 6,240	-0.46 -3680.00	30.54	627 50,16,000	105 8,40,000	1,436 1,14,88,000
20 Nov	56.70	1.27 ₹ 10,160	0.07 560.00	30.78	380 30,40,000	119 9,52,000	1,330 1,06,40,000
19 Nov	56.53	1.22 ₹ 9,760	-0.17 -1360.00	30.30	442 35,36,000	56 4,48,000	1,211 96,88,000
18 Nov	56.90	1.37 ₹ 10,960	-0.31 -2480.00	30.85	216 17,28,000	20 1,60,000	1,154 92,32,000
17 Nov	57.70	1.69 ₹ 13,520	-0.11 -880.00	30.09	325 26,00,000	48 3,84,000	1,134 90,72,000
14 Nov	57.68	1.8 ₹ 14,400	0.07 560.00	30.18	249 19,92,000	13 1,04,000	1,086 86,88,000
13 Nov	57.58	1.75 ₹ 14,000	-0.41 -3280.00	30.05	165 13,20,000	10 80,000	1,072 85,76,000
12 Nov	58.48	2.15 ₹ 17,200	0.2 1600.00	30.45	273 21,84,000	6 48,000	1,062 84,96,000
11 Nov	57.82	1.98 ₹ 15,840	0.17 1360.00	29.34	130 10,40,000	-3 -24,000	1,056 84,48,000
10 Nov	57.43	1.85 ₹ 14,800	0.04 320.00	30.32	128 10,24,000	1 8,000	1,059 84,72,000
7 Nov	57.38	1.83 ₹ 14,640	-0.91 -7280.00	28.95	317 25,36,000	0 0	1,057 84,56,000
6 Nov	59.61	2.66 ₹ 21,280	-0.49 -3920.00	27.09	204 16,32,000	0 0	1,057 84,56,000
4 Nov	59.99	3.15 ₹ 25,200	0.25 2000.00	28.38	909 72,72,000	253 20,24,000	1,057 84,56,000
3 Nov	59.24	2.95 ₹ 23,600	-0.25 -2000.00	29.87	583 46,64,000	501 40,08,000	804 64,32,000
31 Oct	59.30	3.15 ₹ 25,200	0.3 2400.00	-	63 5,04,000	0 0	303 24,24,000
30 Oct	58.51	2.85 ₹ 22,800	0.35 2800.00	31.81	38 3,04,000	-1 -8,000	303 24,24,000
29 Oct	58.19	2.5 ₹ 20,000	0.3 2400.00	29.63	379 30,32,000	220 17,60,000	277 22,16,000
28 Oct	56.22	2.2 ₹ 17,600	0.85 6800.00	35.31	36 2,88,000	10 80,000	58 4,64,000
27 Oct	53.71	1.35 ₹ 10,800	-0.1 -800.00	35.49	3 24,000	1 8,000	49 3,92,000
24 Oct	53.82	1.45 ₹ 11,600	-0.3 -2400.00	34.78	16 1,28,000	-3 -24,000	47 3,76,000
23 Oct	54.53	1.75 ₹ 14,000	0 0.00	36.61	17 1,36,000	2 16,000	50 4,00,000
21 Oct	54.18	1.75 ₹ 14,000	0.45 3600.00	36.78	9 72,000	6 48,000	47 3,76,000
20 Oct	53.09	1.3 ₹ 10,400	0.05 400.00	34.80	10 80,000	0 0	50 4,00,000
17 Oct	52.92	1.25 ₹ 10,000	0.05 400.00	33.57	5 40,000	2 16,000	50 4,00,000
16 Oct	53.61	1.2 ₹ 9,600	-0.45 -3600.00	30.98	17 1,36,000	-5 -40,000	55 4,40,000
15 Oct	53.73	1.65 ₹ 13,200	-0.1 -800.00	-	10 80,000	-2 -16,000	58 4,64,000
14 Oct	53.95	1.75 ₹ 14,000	0 0.00	35.50	10 80,000	0 0	55 4,40,000

13 Oct	54.35	1.75 ₹ 14,000	-0.3 -2400.00	33.65	8 64,000	7 56,000	55 4,40,000
10 Oct	54.31	2.05 ₹ 16,400	0.55 4400.00	36.00	2 16,000	1 8,000	48 3,84,000
8 Oct	52.77	1.45 ₹ 11,600	-0.2 -1600.00	34.21	16 1,28,000	4 32,000	47 3,76,000
7 Oct	54.01	1.65 ₹ 13,200	-2.4 -19200.00	32.00	47 3,76,000	43 3,44,000	43 3,44,000
6 Oct	54.11	4.05 ₹ 32,400	0 0.00	-	0 0	0 0	0 0
3 Oct	54.46	4.05 ₹ 32,400	0 0.00	4.67	0 0	0 0	0 0

For Suzlon Energy Limited - strike price 60 expiring on 30DEC2025

Delta for 60 CE is 0.05

Historical price for 60 CE is as follows

On 17 Dec SUZLON was trading at 51.94. The strike last trading price was 0.08, which was -0.02 lower than the previous day. The implied volatity was 44.00, the open interest changed by 335 which increased total open position to 4282

On 16 Dec SUZLON was trading at 52.67. The strike last trading price was 0.11, which was -0.04 lower than the previous day. The implied volatity was 41.56, the open interest changed by -36 which decreased total open position to 3948

On 15 Dec SUZLON was trading at 53.14. The strike last trading price was 0.15, which was -0.01 lower than the previous day. The implied volatity was 40.20, the open interest changed by -45 which decreased total open position to 3977

On 12 Dec SUZLON was trading at 53.02. The strike last trading price was 0.16, which was 0.03 higher than the previous day. The implied volatity was 37.38, the open interest changed by -28 which decreased total open position to 4017

On 11 Dec SUZLON was trading at 52.04. The strike last trading price was 0.14, which was 0.01 higher than the previous day. The implied volatity was 39.47, the open interest changed by 46 which increased total open position to 4043

On 10 Dec SUZLON was trading at 51.54. The strike last trading price was 0.14, which was -0.03 lower than the previous day. The implied volatity was 40.14, the open interest changed by 216 which increased total open position to 3997

On 9 Dec SUZLON was trading at 52.55. The strike last trading price was 0.17, which was 0.02 higher than the previous day. The implied volatity was 36.57, the open interest changed by 17 which increased total open position to 3782

On 8 Dec SUZLON was trading at 51.78. The strike last trading price was 0.15, which was 0.02 higher than the previous day. The implied volatity was 38.56, the open interest changed by 24 which increased total open position to 3765

On 5 Dec SUZLON was trading at 51.74. The strike last trading price was 0.13, which was -0.01 lower than the previous day. The implied volatity was 34.16, the open interest changed by -4 which decreased total open position to 3727

On 4 Dec SUZLON was trading at 50.85. The strike last trading price was 0.14, which was -0.05 lower than the previous day. The implied volatity was 37.70, the open interest changed by 289 which increased total open position to 3728

On 3 Dec SUZLON was trading at 52.59. The strike last trading price was 0.18, which was -0.07 lower than the previous day. The implied volatity was 32.42, the open interest changed by 400 which increased total open position to 3438

On 2 Dec SUZLON was trading at 53.42. The strike last trading price was 0.26, which was -0.03 lower than the previous day. The implied volatity was 31.45, the open interest changed by 37 which increased total open position to 3041

On 1 Dec SUZLON was trading at 53.72. The strike last trading price was 0.3, which was -0.02 lower than the previous day. The implied volatity was 31.07, the open interest changed by 173 which increased total open position to 2991

On 28 Nov SUZLON was trading at 54.01. The strike last trading price was 0.33, which was -0.13 lower than the previous day. The implied volatity was 28.90, the open interest changed by 454 which increased total open position to 2816

On 27 Nov SUZLON was trading at 54.93. The strike last trading price was 0.46, which was -0.09 lower than the previous day. The implied volatity was 28.16, the open interest changed by 153 which increased total open position to 2362

On 26 Nov SUZLON was trading at 55.58. The strike last trading price was 0.56, which was 0.1 higher than the previous day. The implied volatity was 26.78, the open interest changed by 297 which increased total open position to 2209

On 25 Nov SUZLON was trading at 54.19. The strike last trading price was 0.48, which was -0.15 lower than the previous day. The implied volatity was 30.87, the open interest changed by 255 which increased total open position to 1906

On 24 Nov SUZLON was trading at 54.61. The strike last trading price was 0.61, which was -0.2 lower than the previous day. The implied volatity was 31.44, the open interest changed by 201 which increased total open position to 1650

On 21 Nov SUZLON was trading at 55.10. The strike last trading price was 0.78, which was -0.46 lower than the previous day. The implied volatity was 30.54, the open interest changed by 105 which increased total open position to 1436

On 20 Nov SUZLON was trading at 56.70. The strike last trading price was 1.27, which was 0.07 higher than the previous day. The implied volatity was 30.78, the open interest changed by 119 which increased total open position to 1330

On 19 Nov SUZLON was trading at 56.53. The strike last trading price was 1.22, which was -0.17 lower than the previous day. The implied volatity was 30.30, the open interest changed by 56 which increased total open position to 1211

On 18 Nov SUZLON was trading at 56.90. The strike last trading price was 1.37, which was -0.31 lower than the previous day. The implied volatity was 30.85, the open interest changed by 20 which increased total open position to 1154

On 17 Nov SUZLON was trading at 57.70. The strike last trading price was 1.69, which was -0.11 lower than the previous day. The implied volatity was 30.09, the open interest changed by 48 which increased total open position to 1134

On 14 Nov SUZLON was trading at 57.68. The strike last trading price was 1.8, which was 0.07 higher than the previous day. The implied volatity was 30.18, the open interest changed by 13 which increased total open position to 1086

On 13 Nov SUZLON was trading at 57.58. The strike last trading price was 1.75, which was -0.41 lower than the previous day. The implied volatity was 30.05, the open interest changed by 10 which increased total open position to 1072

On 12 Nov SUZLON was trading at 58.48. The strike last trading price was 2.15, which was 0.2 higher than the previous day. The implied volatity was 30.45, the open interest changed by 6 which increased total open position to 1062

On 11 Nov SUZLON was trading at 57.82. The strike last trading price was 1.98, which was 0.17 higher than the previous day. The implied volatity was 29.34, the open interest changed by -3 which decreased total open position to 1056

On 10 Nov SUZLON was trading at 57.43. The strike last trading price was 1.85, which was 0.04 higher than the previous day. The implied volatity was 30.32, the open interest changed by 1 which increased total open position to 1059

On 7 Nov SUZLON was trading at 57.38. The strike last trading price was 1.83, which was -0.91 lower than the previous day. The implied volatity was 28.95, the open interest changed by 0 which decreased total open position to 1057

On 6 Nov SUZLON was trading at 59.61. The strike last trading price was 2.66, which was -0.49 lower than the previous day. The implied volatity was 27.09, the open interest changed by 0 which decreased total open position to 1057

On 4 Nov SUZLON was trading at 59.99. The strike last trading price was 3.15, which was 0.25 higher than the previous day. The implied volatity was 28.38, the open interest changed by 253 which increased total open position to 1057

On 3 Nov SUZLON was trading at 59.24. The strike last trading price was 2.95, which was -0.25 lower than the previous day. The implied volatity was 29.87, the open interest changed by 501 which increased total open position to 804

On 31 Oct SUZLON was trading at 59.30. The strike last trading price was 3.15, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 303

On 30 Oct SUZLON was trading at 58.51. The strike last trading price was 2.85, which was 0.35 higher than the previous day. The implied volatity was 31.81, the open interest changed by -1 which decreased total open position to 303

On 29 Oct SUZLON was trading at 58.19. The strike last trading price was 2.5, which was 0.3 higher than the previous day. The implied volatity was 29.63, the open interest changed by 220 which increased total open position to 277

On 28 Oct SUZLON was trading at 56.22. The strike last trading price was 2.2, which was 0.85 higher than the previous day. The implied volatity was 35.31, the open interest changed by 10 which increased total open position to 58

On 27 Oct SUZLON was trading at 53.71. The strike last trading price was 1.35, which was -0.1 lower than the previous day. The implied volatity was 35.49, the open interest changed by 1 which increased total open position to 49

On 24 Oct SUZLON was trading at 53.82. The strike last trading price was 1.45, which was -0.3 lower than the previous day. The implied volatity was 34.78, the open interest changed by -3 which decreased total open position to 47

On 23 Oct SUZLON was trading at 54.53. The strike last trading price was 1.75, which was 0 lower than the previous day. The implied volatity was 36.61, the open interest changed by 2 which increased total open position to 50

On 21 Oct SUZLON was trading at 54.18. The strike last trading price was 1.75, which was 0.45 higher than the previous day. The implied volatity was 36.78, the open interest changed by 6 which increased total open position to 47

On 20 Oct SUZLON was trading at 53.09. The strike last trading price was 1.3, which was 0.05 higher than the previous day. The implied volatity was 34.80, the open interest changed by 0 which decreased total open position to 50

On 17 Oct SUZLON was trading at 52.92. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was 33.57, the open interest changed by 2 which increased total open position to 50

On 16 Oct SUZLON was trading at 53.61. The strike last trading price was 1.2, which was -0.45 lower than the previous day. The implied volatity was 30.98, the open interest changed by -5 which decreased total open position to 55

On 15 Oct SUZLON was trading at 53.73. The strike last trading price was 1.65, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 58

On 14 Oct SUZLON was trading at 53.95. The strike last trading price was 1.75, which was 0 lower than the previous day. The implied volatity was 35.50, the open interest changed by 0 which decreased total open position to 55

On 13 Oct SUZLON was trading at 54.35. The strike last trading price was 1.75, which was -0.3 lower than the previous day. The implied volatity was 33.65, the open interest changed by 7 which increased total open position to 55

On 10 Oct SUZLON was trading at 54.31. The strike last trading price was 2.05, which was 0.55 higher than the previous day. The implied volatity was 36.00, the open interest changed by 1 which increased total open position to 48

On 8 Oct SUZLON was trading at 52.77. The strike last trading price was 1.45, which was -0.2 lower than the previous day. The implied volatity was 34.21, the open interest changed by 4 which increased total open position to 47

On 7 Oct SUZLON was trading at 54.01. The strike last trading price was 1.65, which was -2.4 lower than the previous day. The implied volatity was 32.00, the open interest changed by 43 which increased total open position to 43

On 6 Oct SUZLON was trading at 54.11. The strike last trading price was 4.05, 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 Oct SUZLON was trading at 54.46. The strike last trading price was 4.05, which was 0 lower than the previous day. The implied volatity was 4.67, the open interest changed by 0 which decreased total open position to 0

SUZLON 30DEC2025 60 PE
Delta: -0.96 Vega: 0.01 Theta: 0.00 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	51.94	8.03 ₹ 64,240	1.09 8720.00	43.27	3 24,000	-2 -16,000	607 48,56,000
16 Dec	52.67	6.94 ₹ 55,520	0.04 320.00	-	0 0	0 0	609 48,72,000
15 Dec	53.14	6.94 ₹ 55,520	0.04 320.00	46.99	40 3,20,000	2 16,000	617 49,36,000
12 Dec	53.02	6.9 ₹ 55,200	-0.8 -6400.00	43.46	9 72,000	-1 -8,000	613 49,04,000
11 Dec	52.04	7.69 ₹ 61,520	-0.67 -5360.00	32.41	14 1,12,000	-6 -48,000	614 49,12,000
10 Dec	51.54	8.38 ₹ 67,040	1.12 8960.00	50.74	14 1,12,000	0 0	625 50,00,000
9 Dec	52.55	7.26 ₹ 58,080	-0.81 -6480.00	40.08	9 72,000	-6 -48,000	626 50,08,000
8 Dec	51.78	8.1 ₹ 64,800	0.09 720.00	38.60	36 2,88,000	8 64,000	630 50,40,000
5 Dec	51.74	7.94 ₹ 63,520	-0.82 -6560.00	39.45	12 96,000	-2 -16,000	627 50,16,000
4 Dec	50.85	8.76 ₹ 70,080	1.49 11920.00	34.19	62 4,96,000	5 40,000	628 50,24,000
3 Dec	52.59	7.19 ₹ 57,520	0.91 7280.00	35.76	65 5,20,000	43 3,44,000	623 49,84,000
2 Dec	53.42	6.28 ₹ 50,240	0.08 640.00	30.72	25 2,00,000	9 72,000	579 46,32,000
1 Dec	53.72	6.2 ₹ 49,600	0.32 2560.00	35.18	19 1,52,000	14 1,12,000	570 45,60,000
28 Nov	54.01	5.88 ₹ 47,040	0.81 6480.00	33.74	24 1,92,000	5 40,000	552 44,16,000
27 Nov	54.93	5.07 ₹ 40,560	0.6 4800.00	30.55	47 3,76,000	4 32,000	548 43,84,000
26 Nov	55.58	4.47 ₹ 35,760	-1.33 -10640.00	29.21	217 17,36,000	187 14,96,000	543 43,44,000
25 Nov	54.19	5.87 ₹ 46,960	0.25 2000.00	33.97	208 16,64,000	139 11,12,000	355 28,40,000
24 Nov	54.61	5.65 ₹ 45,200	0.43 3440.00	35.68	59 4,72,000	18 1,44,000	214 17,12,000
21 Nov	55.10	5.2 ₹ 41,600	1.2 9600.00	35.06	39 3,12,000	5 40,000	197 15,76,000
20 Nov	56.70	4 ₹ 32,000	-0.14 -1120.00	32.13	64 5,12,000	34 2,72,000	192 15,36,000
19 Nov	56.53	4.1 ₹ 32,800	0.2 1600.00	32.04	43 3,44,000	24 1,92,000	158 12,64,000
18 Nov	56.90	4 ₹ 32,000	0.6 4800.00	32.46	13 1,04,000	8 64,000	133 10,64,000
17 Nov	57.70	3.4 ₹ 27,200	-0.2 -1600.00	31.42	4 32,000	-1 -8,000	125 10,00,000
14 Nov	57.68	3.6 ₹ 28,800	-0.06 -480.00	33.32	35 2,80,000	5 40,000	126 10,08,000
13 Nov	57.58	3.66 ₹ 29,280	0.66 5280.00	32.63	7 56,000	2 16,000	124 9,92,000
12 Nov	58.48	3 ₹ 24,000	-0.99 -7920.00	29.54	8 64,000	2 16,000	121 9,68,000
11 Nov	57.82	3.99 ₹ 31,920	0.32 2560.00	39.53	7 56,000	4 32,000	119 9,52,000
10 Nov	57.43	3.67 ₹ 29,360	-0.17 -1360.00	31.84	9 72,000	-3 -24,000	116 9,28,000
7 Nov	57.38	3.88 ₹ 31,040	1.25 10000.00	33.77	76 6,08,000	11 88,000	119 9,52,000
6 Nov	59.61	2.7 ₹ 21,600	-0.08 -640.00	31.74	52 4,16,000	12 96,000	109 8,72,000
4 Nov	59.99	2.65 ₹ 21,200	-0.27 -2160.00	33.42	82 6,56,000	36 2,88,000	96 7,68,000
3 Nov	59.24	2.95 ₹ 23,600	-0.25 -2000.00	33.30	55 4,40,000	32 2,56,000	51 4,08,000
31 Oct	59.30	3.2 ₹ 25,600	-0.25 -2000.00	-	36 2,88,000	1 8,000	18 1,44,000
30 Oct	58.51	3.45 ₹ 27,600	-0.3 -2400.00	33.84	9 72,000	5 40,000	15 1,20,000
29 Oct	58.19	3.75 ₹ 30,000	-4.35 -34800.00	34.97	24 1,92,000	8 64,000	8 64,000
28 Oct	56.22	8.1 ₹ 64,800	0 0.00	-	0 0	0 0	0 0
27 Oct	53.71	8.1 ₹ 64,800	0 0.00	-	0 0	0 0	0 0
24 Oct	53.82	8.1 ₹ 64,800	0 0.00	-	0 0	0 0	0 0
23 Oct	54.53	8.1 ₹ 64,800	0 0.00	-	0 0	0 0	0 0
21 Oct	54.18	8.1 ₹ 64,800	0 0.00	-	0 0	0 0	0 0
20 Oct	53.09	8.1 ₹ 64,800	0 0.00	-	0 0	0 0	0 0
17 Oct	52.92	8.1 ₹ 64,800	0 0.00	-	0 0	0 0	0 0
16 Oct	53.61	8.1 ₹ 64,800	0 0.00	-	0 0	0 0	0 0
15 Oct	53.73	8.1 ₹ 64,800	0 0.00	-	0 0	0 0	0 0
14 Oct	53.95	8.1 ₹ 64,800	0 0.00	-	0 0	0 0	0 0
13 Oct	54.35	8.1 ₹ 64,800	0 0.00	-	0 0	0 0	0 0
10 Oct	54.31	8.1 ₹ 64,800	0 0.00	-	0 0	0 0	0 0
8 Oct	52.77	8.1 ₹ 64,800	0 0.00	-	0 0	0 0	0 0
7 Oct	54.01	8.1 ₹ 64,800	0 0.00	-	0 0	0 0	0 0
6 Oct	54.11	8.1 ₹ 64,800	0 0.00	-	0 0	0 0	0 0
3 Oct	54.46	8.1 ₹ 64,800	0 0.00	-	0 0	0 0	0 0

For Suzlon Energy Limited - strike price 60 expiring on 30DEC2025

Delta for 60 PE is -0.96

Historical price for 60 PE is as follows

On 17 Dec SUZLON was trading at 51.94. The strike last trading price was 8.03, which was 1.09 higher than the previous day. The implied volatity was 43.27, the open interest changed by -2 which decreased total open position to 607

On 16 Dec SUZLON was trading at 52.67. The strike last trading price was 6.94, which was 0.04 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 609

On 15 Dec SUZLON was trading at 53.14. The strike last trading price was 6.94, which was 0.04 higher than the previous day. The implied volatity was 46.99, the open interest changed by 2 which increased total open position to 617

On 12 Dec SUZLON was trading at 53.02. The strike last trading price was 6.9, which was -0.8 lower than the previous day. The implied volatity was 43.46, the open interest changed by -1 which decreased total open position to 613

On 11 Dec SUZLON was trading at 52.04. The strike last trading price was 7.69, which was -0.67 lower than the previous day. The implied volatity was 32.41, the open interest changed by -6 which decreased total open position to 614

On 10 Dec SUZLON was trading at 51.54. The strike last trading price was 8.38, which was 1.12 higher than the previous day. The implied volatity was 50.74, the open interest changed by 0 which decreased total open position to 625

On 9 Dec SUZLON was trading at 52.55. The strike last trading price was 7.26, which was -0.81 lower than the previous day. The implied volatity was 40.08, the open interest changed by -6 which decreased total open position to 626

On 8 Dec SUZLON was trading at 51.78. The strike last trading price was 8.1, which was 0.09 higher than the previous day. The implied volatity was 38.60, the open interest changed by 8 which increased total open position to 630

On 5 Dec SUZLON was trading at 51.74. The strike last trading price was 7.94, which was -0.82 lower than the previous day. The implied volatity was 39.45, the open interest changed by -2 which decreased total open position to 627

On 4 Dec SUZLON was trading at 50.85. The strike last trading price was 8.76, which was 1.49 higher than the previous day. The implied volatity was 34.19, the open interest changed by 5 which increased total open position to 628

On 3 Dec SUZLON was trading at 52.59. The strike last trading price was 7.19, which was 0.91 higher than the previous day. The implied volatity was 35.76, the open interest changed by 43 which increased total open position to 623

On 2 Dec SUZLON was trading at 53.42. The strike last trading price was 6.28, which was 0.08 higher than the previous day. The implied volatity was 30.72, the open interest changed by 9 which increased total open position to 579

On 1 Dec SUZLON was trading at 53.72. The strike last trading price was 6.2, which was 0.32 higher than the previous day. The implied volatity was 35.18, the open interest changed by 14 which increased total open position to 570

On 28 Nov SUZLON was trading at 54.01. The strike last trading price was 5.88, which was 0.81 higher than the previous day. The implied volatity was 33.74, the open interest changed by 5 which increased total open position to 552

On 27 Nov SUZLON was trading at 54.93. The strike last trading price was 5.07, which was 0.6 higher than the previous day. The implied volatity was 30.55, the open interest changed by 4 which increased total open position to 548

On 26 Nov SUZLON was trading at 55.58. The strike last trading price was 4.47, which was -1.33 lower than the previous day. The implied volatity was 29.21, the open interest changed by 187 which increased total open position to 543

On 25 Nov SUZLON was trading at 54.19. The strike last trading price was 5.87, which was 0.25 higher than the previous day. The implied volatity was 33.97, the open interest changed by 139 which increased total open position to 355

On 24 Nov SUZLON was trading at 54.61. The strike last trading price was 5.65, which was 0.43 higher than the previous day. The implied volatity was 35.68, the open interest changed by 18 which increased total open position to 214

On 21 Nov SUZLON was trading at 55.10. The strike last trading price was 5.2, which was 1.2 higher than the previous day. The implied volatity was 35.06, the open interest changed by 5 which increased total open position to 197

On 20 Nov SUZLON was trading at 56.70. The strike last trading price was 4, which was -0.14 lower than the previous day. The implied volatity was 32.13, the open interest changed by 34 which increased total open position to 192

On 19 Nov SUZLON was trading at 56.53. The strike last trading price was 4.1, which was 0.2 higher than the previous day. The implied volatity was 32.04, the open interest changed by 24 which increased total open position to 158

On 18 Nov SUZLON was trading at 56.90. The strike last trading price was 4, which was 0.6 higher than the previous day. The implied volatity was 32.46, the open interest changed by 8 which increased total open position to 133

On 17 Nov SUZLON was trading at 57.70. The strike last trading price was 3.4, which was -0.2 lower than the previous day. The implied volatity was 31.42, the open interest changed by -1 which decreased total open position to 125

On 14 Nov SUZLON was trading at 57.68. The strike last trading price was 3.6, which was -0.06 lower than the previous day. The implied volatity was 33.32, the open interest changed by 5 which increased total open position to 126

On 13 Nov SUZLON was trading at 57.58. The strike last trading price was 3.66, which was 0.66 higher than the previous day. The implied volatity was 32.63, the open interest changed by 2 which increased total open position to 124

On 12 Nov SUZLON was trading at 58.48. The strike last trading price was 3, which was -0.99 lower than the previous day. The implied volatity was 29.54, the open interest changed by 2 which increased total open position to 121

On 11 Nov SUZLON was trading at 57.82. The strike last trading price was 3.99, which was 0.32 higher than the previous day. The implied volatity was 39.53, the open interest changed by 4 which increased total open position to 119

On 10 Nov SUZLON was trading at 57.43. The strike last trading price was 3.67, which was -0.17 lower than the previous day. The implied volatity was 31.84, the open interest changed by -3 which decreased total open position to 116

On 7 Nov SUZLON was trading at 57.38. The strike last trading price was 3.88, which was 1.25 higher than the previous day. The implied volatity was 33.77, the open interest changed by 11 which increased total open position to 119

On 6 Nov SUZLON was trading at 59.61. The strike last trading price was 2.7, which was -0.08 lower than the previous day. The implied volatity was 31.74, the open interest changed by 12 which increased total open position to 109

On 4 Nov SUZLON was trading at 59.99. The strike last trading price was 2.65, which was -0.27 lower than the previous day. The implied volatity was 33.42, the open interest changed by 36 which increased total open position to 96

On 3 Nov SUZLON was trading at 59.24. The strike last trading price was 2.95, which was -0.25 lower than the previous day. The implied volatity was 33.30, the open interest changed by 32 which increased total open position to 51

On 31 Oct SUZLON was trading at 59.30. The strike last trading price was 3.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 18

On 30 Oct SUZLON was trading at 58.51. The strike last trading price was 3.45, which was -0.3 lower than the previous day. The implied volatity was 33.84, the open interest changed by 5 which increased total open position to 15

On 29 Oct SUZLON was trading at 58.19. The strike last trading price was 3.75, which was -4.35 lower than the previous day. The implied volatity was 34.97, the open interest changed by 8 which increased total open position to 8

On 28 Oct SUZLON was trading at 56.22. The strike last trading price was 8.1, 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 Oct SUZLON was trading at 53.71. The strike last trading price was 8.1, 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 24 Oct SUZLON was trading at 53.82. The strike last trading price was 8.1, 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 23 Oct SUZLON was trading at 54.53. The strike last trading price was 8.1, 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 21 Oct SUZLON was trading at 54.18. The strike last trading price was 8.1, 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 20 Oct SUZLON was trading at 53.09. The strike last trading price was 8.1, 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 17 Oct SUZLON was trading at 52.92. The strike last trading price was 8.1, 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 16 Oct SUZLON was trading at 53.61. The strike last trading price was 8.1, 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 15 Oct SUZLON was trading at 53.73. The strike last trading price was 8.1, 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 14 Oct SUZLON was trading at 53.95. The strike last trading price was 8.1, 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 13 Oct SUZLON was trading at 54.35. The strike last trading price was 8.1, 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 Oct SUZLON was trading at 54.31. The strike last trading price was 8.1, 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 Oct SUZLON was trading at 52.77. The strike last trading price was 8.1, 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 Oct SUZLON was trading at 54.01. The strike last trading price was 8.1, 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 Oct SUZLON was trading at 54.11. The strike last trading price was 8.1, 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 Oct SUZLON was trading at 54.46. The strike last trading price was 8.1, 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

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