Historical option data for SUZLON
22 Jun 2026 01:18 PM IST
| SUZLON 28-Jul-2026 (36d) 60 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0
Theta: -0.05
Gamma: 0.04885
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 59.38 | 3.1 | 0.03 (0.98%) | 43.54 | 394 | 146 | 1,729 | |||||||||
| 19 Jun | 59.20 | 3.2 | 0.53 (19.85%) | 43.3 | 1,230 | 457 | 1,583 | |||||||||
| 18 Jun | 58.44 | 2.69 | -0.38 (-12.38%) | 41.95 | 403 | 162 | 1,125 | |||||||||
| 17 Jun | 59.27 | 3.01 | 0.45 (17.58%) | 40.2 | 686 | 283 | 964 | |||||||||
| 16 Jun | 57.92 | 2.57 | 0.97 (60.62%) | 42.12 | 965 | 312 | 680 | |||||||||
| 15 Jun | 55.57 | 1.66 | 0.16 (10.67%) | 40.88 | 101 | 50 | 367 | |||||||||
| 12 Jun | 55.08 | 1.5 | 0.5 (50.00%) | 40.09 | 86 | -5 | 332 | |||||||||
| 11 Jun | 53.29 | 1.21 | 0.21 (21.00%) | 42.48 | 86 | 68 | 336 | |||||||||
| 10 Jun | 54.08 | 1.32 | -0.68 (-34.00%) | 41.99 | 21 | 11 | 267 | |||||||||
| 9 Jun | 55.23 | 1.75 | -0.25 (-12.50%) | 42.17 | 34 | 21 | 256 | |||||||||
| 8 Jun | 54.43 | 1.59 | -0.41 (-20.50%) | 42.89 | 15 | 3 | 234 | |||||||||
| 5 Jun | 55.31 | 1.84 | -0.16 (-8.00%) | 40.8 | 87 | 29 | 231 | |||||||||
| 4 Jun | 55.62 | 2.05 | 0.05 (2.50%) | 42.32 | 71 | -5 | 201 | |||||||||
| 3 Jun | 54.40 | 1.73 | -0.27 (-13.50%) | 42.78 | 79 | 35 | 196 | |||||||||
| 2 Jun | 54.52 | 1.7 | -0.3 (-15.00%) | 40.29 | 130 | 66 | 161 | |||||||||
| 1 Jun | 53.93 | 1.47 | -0.53 (-26.50%) | 40.99 | 53 | 23 | 96 | |||||||||
| 29 May | 56.99 | 2.97 | -0.03 (-1.00%) | 38.83 | 67 | 31 | 73 | |||||||||
| 27 May | 57.53 | 2.95 | 0.95 (47.50%) | 38.21 | 101 | 42 | 43 | |||||||||
| 26 May | 54.58 | 1.85 | -3.15 (-63.00%) | 40.02 | 3 | 1 | 1 | |||||||||
| 18 May | 52.97 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 May | 53.84 | 0 | -4.61 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 53.47 | 0 | -4.61 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 53.10 | 0 | -4.61 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 51.52 | 0 | -4.61 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 53.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 55.58 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 56.81 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Suzlon Energy Limited - strike price 60 expiring on 28JUL2026
Delta for 60 CE is 0.51
Historical price for 60 CE is as follows
On 22 Jun SUZLON was trading at 59.38. The strike last trading price was 3.1, which was 0.03 higher than the previous day. The implied volatity was 43.54, the open interest changed by 146 which increased total open position to 1729
On 19 Jun SUZLON was trading at 59.20. The strike last trading price was 3.2, which was 0.53 higher than the previous day. The implied volatity was 43.3, the open interest changed by 457 which increased total open position to 1583
On 18 Jun SUZLON was trading at 58.44. The strike last trading price was 2.69, which was -0.38 lower than the previous day. The implied volatity was 41.95, the open interest changed by 162 which increased total open position to 1125
On 17 Jun SUZLON was trading at 59.27. The strike last trading price was 3.01, which was 0.45 higher than the previous day. The implied volatity was 40.2, the open interest changed by 283 which increased total open position to 964
On 16 Jun SUZLON was trading at 57.92. The strike last trading price was 2.57, which was 0.97 higher than the previous day. The implied volatity was 42.12, the open interest changed by 312 which increased total open position to 680
On 15 Jun SUZLON was trading at 55.57. The strike last trading price was 1.66, which was 0.16 higher than the previous day. The implied volatity was 40.88, the open interest changed by 50 which increased total open position to 367
On 12 Jun SUZLON was trading at 55.08. The strike last trading price was 1.5, which was 0.5 higher than the previous day. The implied volatity was 40.09, the open interest changed by -5 which decreased total open position to 332
On 11 Jun SUZLON was trading at 53.29. The strike last trading price was 1.21, which was 0.21 higher than the previous day. The implied volatity was 42.48, the open interest changed by 68 which increased total open position to 336
On 10 Jun SUZLON was trading at 54.08. The strike last trading price was 1.32, which was -0.68 lower than the previous day. The implied volatity was 41.99, the open interest changed by 11 which increased total open position to 267
On 9 Jun SUZLON was trading at 55.23. The strike last trading price was 1.75, which was -0.25 lower than the previous day. The implied volatity was 42.17, the open interest changed by 21 which increased total open position to 256
On 8 Jun SUZLON was trading at 54.43. The strike last trading price was 1.59, which was -0.41 lower than the previous day. The implied volatity was 42.89, the open interest changed by 3 which increased total open position to 234
On 5 Jun SUZLON was trading at 55.31. The strike last trading price was 1.84, which was -0.16 lower than the previous day. The implied volatity was 40.8, the open interest changed by 29 which increased total open position to 231
On 4 Jun SUZLON was trading at 55.62. The strike last trading price was 2.05, which was 0.05 higher than the previous day. The implied volatity was 42.32, the open interest changed by -5 which decreased total open position to 201
On 3 Jun SUZLON was trading at 54.40. The strike last trading price was 1.73, which was -0.27 lower than the previous day. The implied volatity was 42.78, the open interest changed by 35 which increased total open position to 196
On 2 Jun SUZLON was trading at 54.52. The strike last trading price was 1.7, which was -0.3 lower than the previous day. The implied volatity was 40.29, the open interest changed by 66 which increased total open position to 161
On 1 Jun SUZLON was trading at 53.93. The strike last trading price was 1.47, which was -0.53 lower than the previous day. The implied volatity was 40.99, the open interest changed by 23 which increased total open position to 96
On 29 May SUZLON was trading at 56.99. The strike last trading price was 2.97, which was -0.03 lower than the previous day. The implied volatity was 38.83, the open interest changed by 31 which increased total open position to 73
On 27 May SUZLON was trading at 57.53. The strike last trading price was 2.95, which was 0.95 higher than the previous day. The implied volatity was 38.21, the open interest changed by 42 which increased total open position to 43
On 26 May SUZLON was trading at 54.58. The strike last trading price was 1.85, which was -3.15 lower than the previous day. The implied volatity was 40.02, the open interest changed by 1 which increased total open position to 1
On 18 May SUZLON was trading at 52.97. 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 15 May SUZLON was trading at 53.84. The strike last trading price was 0, which was -4.61 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May SUZLON was trading at 53.47. The strike last trading price was 0, which was -4.61 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May SUZLON was trading at 53.10. The strike last trading price was 0, which was -4.61 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May SUZLON was trading at 51.52. The strike last trading price was 0, which was -4.61 lower than the previous day. The implied volatity was 0, 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 0 which decreased total open position to 0
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 28-Jul-2026 (36d) 60 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0
Theta: -0.04
Gamma: 0.05065
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 59.38 | 3.3 | 0.3 (10.00%) | 41.98 | 80 | 44 | 565 |
| 19 Jun | 59.20 | 3.39 | -0.24 (-6.61%) | 41.3 | 262 | 137 | 521 |
| 18 Jun | 58.44 | 3.65 | 0.44 (13.71%) | 38.24 | 106 | 79 | 384 |
| 17 Jun | 59.27 | 3.23 | -0.76 (-19.05%) | 37.72 | 126 | 73 | 304 |
| 16 Jun | 57.92 | 4 | -1.22 (-23.37%) | 38.63 | 312 | 180 | 231 |
| 15 Jun | 55.57 | 5.18 | -1.07 (-17.12%) | 35.39 | 32 | 25 | 51 |
| 12 Jun | 55.08 | 6.25 | -1.01 (-13.91%) | 36.87 | 9 | 6 | 26 |
| 11 Jun | 53.29 | 7.26 | 1.36 (23.05%) | 40.13 | 2 | 0 | 21 |
| 10 Jun | 54.08 | 5.9 | 5.9 | - | 1 | 0 | 21 |
| 9 Jun | 55.23 | 5.9 | 5.9 (7.27%) | 36.02 | 1 | 0 | 21 |
| 8 Jun | 54.43 | 5.9 | 0.4 (7.27%) | 36.02 | 1 | 1 | 21 |
| 5 Jun | 55.31 | 5.5 | -0.6 (-9.84%) | 38.62 | 1 | 1 | 20 |
| 4 Jun | 55.62 | 6.1 | -1.1 (-15.28%) | 37.88 | 2 | 2 | 19 |
| 3 Jun | 54.40 | 7.05 | 7.05 (10.77%) | 34.24 | 13 | 0 | 17 |
| 2 Jun | 54.52 | 7.2 | 0.7 (10.77%) | 34.24 | 13 | 4 | 12 |
| 1 Jun | 53.93 | 6.5 | 1.76 (37.13%) | 38.6 | 1 | 0 | 7 |
| 29 May | 56.99 | 4.25 | -2.18 (-33.90%) | 35.04 | 8 | 7 | 7 |
| 27 May | 57.53 | 0 | 0 | - | 0 | 0 | 0 |
| 26 May | 54.58 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 52.97 | 0 | -6 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 53.84 | 0 | -6 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 53.47 | 0 | -6.43 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 53.10 | 0 | -6 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 51.52 | 0 | -6.43 (-100.00%) | - | 0 | 0 | 0 |
| 11 May | 53.30 | 0 | -6.43 (-100.00%) | - | 0 | 0 | 0 |
| 30 Apr | 55.58 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 56.81 | 0 | 0 | - | 0 | 0 | 0 |
For Suzlon Energy Limited - strike price 60 expiring on 28JUL2026
Delta for 60 PE is -0.49
Historical price for 60 PE is as follows
On 22 Jun SUZLON was trading at 59.38. The strike last trading price was 3.3, which was 0.3 higher than the previous day. The implied volatity was 41.98, the open interest changed by 44 which increased total open position to 565
On 19 Jun SUZLON was trading at 59.20. The strike last trading price was 3.39, which was -0.24 lower than the previous day. The implied volatity was 41.3, the open interest changed by 137 which increased total open position to 521
On 18 Jun SUZLON was trading at 58.44. The strike last trading price was 3.65, which was 0.44 higher than the previous day. The implied volatity was 38.24, the open interest changed by 79 which increased total open position to 384
On 17 Jun SUZLON was trading at 59.27. The strike last trading price was 3.23, which was -0.76 lower than the previous day. The implied volatity was 37.72, the open interest changed by 73 which increased total open position to 304
On 16 Jun SUZLON was trading at 57.92. The strike last trading price was 4, which was -1.22 lower than the previous day. The implied volatity was 38.63, the open interest changed by 180 which increased total open position to 231
On 15 Jun SUZLON was trading at 55.57. The strike last trading price was 5.18, which was -1.07 lower than the previous day. The implied volatity was 35.39, the open interest changed by 25 which increased total open position to 51
On 12 Jun SUZLON was trading at 55.08. The strike last trading price was 6.25, which was -1.01 lower than the previous day. The implied volatity was 36.87, the open interest changed by 6 which increased total open position to 26
On 11 Jun SUZLON was trading at 53.29. The strike last trading price was 7.26, which was 1.36 higher than the previous day. The implied volatity was 40.13, the open interest changed by 0 which decreased total open position to 21
On 10 Jun SUZLON was trading at 54.08. The strike last trading price was 5.9, which was 5.9 higher than the previous day. The implied volatity was -, 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 5.9, which was 5.9 higher than the previous day. The implied volatity was 36.02, the open interest changed by 0 which decreased total open position to 21
On 8 Jun SUZLON was trading at 54.43. The strike last trading price was 5.9, which was 0.4 higher than the previous day. The implied volatity was 36.02, the open interest changed by 1 which increased total open position to 21
On 5 Jun SUZLON was trading at 55.31. The strike last trading price was 5.5, which was -0.6 lower than the previous day. The implied volatity was 38.62, the open interest changed by 1 which increased total open position to 20
On 4 Jun SUZLON was trading at 55.62. The strike last trading price was 6.1, which was -1.1 lower than the previous day. The implied volatity was 37.88, the open interest changed by 2 which increased total open position to 19
On 3 Jun SUZLON was trading at 54.40. The strike last trading price was 7.05, which was 7.05 higher than the previous day. The implied volatity was 34.24, the open interest changed by 0 which decreased total open position to 17
On 2 Jun SUZLON was trading at 54.52. The strike last trading price was 7.2, which was 0.7 higher than the previous day. The implied volatity was 34.24, the open interest changed by 4 which increased total open position to 12
On 1 Jun SUZLON was trading at 53.93. The strike last trading price was 6.5, which was 1.76 higher than the previous day. The implied volatity was 38.6, the open interest changed by 0 which decreased total open position to 7
On 29 May SUZLON was trading at 56.99. The strike last trading price was 4.25, which was -2.18 lower than the previous day. The implied volatity was 35.04, the open interest changed by 7 which increased total open position to 7
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 26 May SUZLON was trading at 54.58. 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 18 May SUZLON was trading at 52.97. The strike last trading price was 0, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May SUZLON was trading at 53.84. The strike last trading price was 0, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May SUZLON was trading at 53.47. The strike last trading price was 0, which was -6.43 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May SUZLON was trading at 53.10. The strike last trading price was 0, which was -6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May SUZLON was trading at 51.52. The strike last trading price was 0, which was -6.43 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 -6.43 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
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
