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 63 CE
Delta: 0.02 Vega: 0.01 Theta: -0.01 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	51.94	0.04 ₹ 320	-0.01 -80.00	49.64	216 17,28,000	-5 -40,000	394 31,52,000
16 Dec	52.67	0.05 ₹ 400	-0.02 -160.00	46.28	76 6,08,000	-21 -1,68,000	400 32,00,000
15 Dec	53.14	0.07 ₹ 560	0 0.00	45.07	151 12,08,000	71 5,68,000	421 33,68,000
12 Dec	53.02	0.07 ₹ 560	0 0.00	40.99	30 2,40,000	24 1,92,000	350 28,00,000
11 Dec	52.04	0.07 ₹ 560	-0.01 -80.00	43.82	9 72,000	-7 -56,000	327 26,16,000
10 Dec	51.54	0.08 ₹ 640	-0.01 -80.00	45.16	83 6,64,000	-34 -2,72,000	334 26,72,000
9 Dec	52.55	0.09 ₹ 720	0 0.00	41.25	57 4,56,000	7 56,000	367 29,36,000
8 Dec	51.78	0.09 ₹ 720	0.01 80.00	43.73	86 6,88,000	36 2,88,000	360 28,80,000
5 Dec	51.74	0.08 ₹ 640	-0.01 -80.00	39.38	13 1,04,000	1 8,000	330 26,40,000
4 Dec	50.85	0.09 ₹ 720	-0.01 -80.00	42.79	56 4,48,000	8 64,000	328 26,24,000
3 Dec	52.59	0.1 ₹ 800	-0.02 -160.00	36.87	113 9,04,000	5 40,000	319 25,52,000
2 Dec	53.42	0.13 ₹ 1,040	-0.02 -160.00	35.11	139 11,12,000	13 1,04,000	316 25,28,000
1 Dec	53.72	0.15 ₹ 1,200	-0.01 -80.00	34.64	92 7,36,000	-2 -16,000	302 24,16,000
28 Nov	54.01	0.16 ₹ 1,280	-0.06 -480.00	32.12	131 10,48,000	-21 -1,68,000	304 24,32,000
27 Nov	54.93	0.23 ₹ 1,840	-0.03 -240.00	31.55	105 8,40,000	2 16,000	326 26,08,000
26 Nov	55.58	0.27 ₹ 2,160	0.03 240.00	29.93	265 21,20,000	46 3,68,000	323 25,84,000

25 Nov	54.19	0.25 ₹ 2,000	-0.06 -480.00	33.84	167 13,36,000	7 56,000	277 22,16,000
24 Nov	54.61	0.32 ₹ 2,560	-0.1 -800.00	34.15	76 6,08,000	1 8,000	270 21,60,000
21 Nov	55.10	0.41 ₹ 3,280	-0.23 -1840.00	32.92	99 7,92,000	-5 -40,000	267 21,36,000
20 Nov	56.70	0.64 ₹ 5,120	0 0.00	31.92	57 4,56,000	11 88,000	272 21,76,000
19 Nov	56.53	0.65 ₹ 5,200	-0.06 -480.00	32.19	117 9,36,000	70 5,60,000	260 20,80,000
18 Nov	56.90	0.7 ₹ 5,600	-0.22 -1760.00	31.80	26 2,08,000	9 72,000	189 15,12,000
17 Nov	57.70	0.92 ₹ 7,360	-0.06 -480.00	31.55	11 88,000	5 40,000	179 14,32,000
14 Nov	57.68	0.98 ₹ 7,840	-0.03 -240.00	31.20	38 3,04,000	21 1,68,000	173 13,84,000
13 Nov	57.58	1.01 ₹ 8,080	-0.21 -1680.00	31.91	69 5,52,000	58 4,64,000	151 12,08,000
12 Nov	58.48	1.22 ₹ 9,760	0.12 960.00	31.43	61 4,88,000	54 4,32,000	92 7,36,000
11 Nov	57.82	1.1 ₹ 8,800	0.03 240.00	30.37	13 1,04,000	2 16,000	37 2,96,000
10 Nov	57.43	1.07 ₹ 8,560	0.04 320.00	31.78	3 24,000	-1 -8,000	35 2,80,000
7 Nov	57.38	1.03 ₹ 8,240	-0.64 -5120.00	30.11	17 1,36,000	11 88,000	36 2,88,000
6 Nov	59.61	1.67 ₹ 13,360	-0.29 -2320.00	29.71	18 1,44,000	13 1,04,000	25 2,00,000
4 Nov	59.99	1.96 ₹ 15,680	0.02 160.00	29.85	17 1,36,000	10 80,000	13 1,04,000
3 Nov	59.24	1.94 ₹ 15,520	-0.16 -1280.00	32.21	3 24,000	1 8,000	2 16,000
31 Oct	59.30	2.1 ₹ 16,800	-0.35 -2800.00	-	1 8,000	0 0	0 0
30 Oct	58.51	2.45 ₹ 19,600	0 0.00	4.48	0 0	0 0	0 0
29 Oct	58.19	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Suzlon Energy Limited - strike price 63 expiring on 30DEC2025

Delta for 63 CE is 0.02

Historical price for 63 CE is as follows

On 17 Dec SUZLON was trading at 51.94. The strike last trading price was 0.04, which was -0.01 lower than the previous day. The implied volatity was 49.64, the open interest changed by -5 which decreased total open position to 394

On 16 Dec SUZLON was trading at 52.67. The strike last trading price was 0.05, which was -0.02 lower than the previous day. The implied volatity was 46.28, the open interest changed by -21 which decreased total open position to 400

On 15 Dec SUZLON was trading at 53.14. The strike last trading price was 0.07, which was 0 lower than the previous day. The implied volatity was 45.07, the open interest changed by 71 which increased total open position to 421

On 12 Dec SUZLON was trading at 53.02. The strike last trading price was 0.07, which was 0 lower than the previous day. The implied volatity was 40.99, the open interest changed by 24 which increased total open position to 350

On 11 Dec SUZLON was trading at 52.04. The strike last trading price was 0.07, which was -0.01 lower than the previous day. The implied volatity was 43.82, the open interest changed by -7 which decreased total open position to 327

On 10 Dec SUZLON was trading at 51.54. The strike last trading price was 0.08, which was -0.01 lower than the previous day. The implied volatity was 45.16, the open interest changed by -34 which decreased total open position to 334

On 9 Dec SUZLON was trading at 52.55. The strike last trading price was 0.09, which was 0 lower than the previous day. The implied volatity was 41.25, the open interest changed by 7 which increased total open position to 367

On 8 Dec SUZLON was trading at 51.78. The strike last trading price was 0.09, which was 0.01 higher than the previous day. The implied volatity was 43.73, the open interest changed by 36 which increased total open position to 360

On 5 Dec SUZLON was trading at 51.74. The strike last trading price was 0.08, which was -0.01 lower than the previous day. The implied volatity was 39.38, the open interest changed by 1 which increased total open position to 330

On 4 Dec SUZLON was trading at 50.85. The strike last trading price was 0.09, which was -0.01 lower than the previous day. The implied volatity was 42.79, the open interest changed by 8 which increased total open position to 328

On 3 Dec SUZLON was trading at 52.59. The strike last trading price was 0.1, which was -0.02 lower than the previous day. The implied volatity was 36.87, the open interest changed by 5 which increased total open position to 319

On 2 Dec SUZLON was trading at 53.42. The strike last trading price was 0.13, which was -0.02 lower than the previous day. The implied volatity was 35.11, the open interest changed by 13 which increased total open position to 316

On 1 Dec SUZLON was trading at 53.72. The strike last trading price was 0.15, which was -0.01 lower than the previous day. The implied volatity was 34.64, the open interest changed by -2 which decreased total open position to 302

On 28 Nov SUZLON was trading at 54.01. The strike last trading price was 0.16, which was -0.06 lower than the previous day. The implied volatity was 32.12, the open interest changed by -21 which decreased total open position to 304

On 27 Nov SUZLON was trading at 54.93. The strike last trading price was 0.23, which was -0.03 lower than the previous day. The implied volatity was 31.55, the open interest changed by 2 which increased total open position to 326

On 26 Nov SUZLON was trading at 55.58. The strike last trading price was 0.27, which was 0.03 higher than the previous day. The implied volatity was 29.93, the open interest changed by 46 which increased total open position to 323

On 25 Nov SUZLON was trading at 54.19. The strike last trading price was 0.25, which was -0.06 lower than the previous day. The implied volatity was 33.84, the open interest changed by 7 which increased total open position to 277

On 24 Nov SUZLON was trading at 54.61. The strike last trading price was 0.32, which was -0.1 lower than the previous day. The implied volatity was 34.15, the open interest changed by 1 which increased total open position to 270

On 21 Nov SUZLON was trading at 55.10. The strike last trading price was 0.41, which was -0.23 lower than the previous day. The implied volatity was 32.92, the open interest changed by -5 which decreased total open position to 267

On 20 Nov SUZLON was trading at 56.70. The strike last trading price was 0.64, which was 0 lower than the previous day. The implied volatity was 31.92, the open interest changed by 11 which increased total open position to 272

On 19 Nov SUZLON was trading at 56.53. The strike last trading price was 0.65, which was -0.06 lower than the previous day. The implied volatity was 32.19, the open interest changed by 70 which increased total open position to 260

On 18 Nov SUZLON was trading at 56.90. The strike last trading price was 0.7, which was -0.22 lower than the previous day. The implied volatity was 31.80, the open interest changed by 9 which increased total open position to 189

On 17 Nov SUZLON was trading at 57.70. The strike last trading price was 0.92, which was -0.06 lower than the previous day. The implied volatity was 31.55, the open interest changed by 5 which increased total open position to 179

On 14 Nov SUZLON was trading at 57.68. The strike last trading price was 0.98, which was -0.03 lower than the previous day. The implied volatity was 31.20, the open interest changed by 21 which increased total open position to 173

On 13 Nov SUZLON was trading at 57.58. The strike last trading price was 1.01, which was -0.21 lower than the previous day. The implied volatity was 31.91, the open interest changed by 58 which increased total open position to 151

On 12 Nov SUZLON was trading at 58.48. The strike last trading price was 1.22, which was 0.12 higher than the previous day. The implied volatity was 31.43, the open interest changed by 54 which increased total open position to 92

On 11 Nov SUZLON was trading at 57.82. The strike last trading price was 1.1, which was 0.03 higher than the previous day. The implied volatity was 30.37, the open interest changed by 2 which increased total open position to 37

On 10 Nov SUZLON was trading at 57.43. The strike last trading price was 1.07, which was 0.04 higher than the previous day. The implied volatity was 31.78, the open interest changed by -1 which decreased total open position to 35

On 7 Nov SUZLON was trading at 57.38. The strike last trading price was 1.03, which was -0.64 lower than the previous day. The implied volatity was 30.11, the open interest changed by 11 which increased total open position to 36

On 6 Nov SUZLON was trading at 59.61. The strike last trading price was 1.67, which was -0.29 lower than the previous day. The implied volatity was 29.71, the open interest changed by 13 which increased total open position to 25

On 4 Nov SUZLON was trading at 59.99. The strike last trading price was 1.96, which was 0.02 higher than the previous day. The implied volatity was 29.85, the open interest changed by 10 which increased total open position to 13

On 3 Nov SUZLON was trading at 59.24. The strike last trading price was 1.94, which was -0.16 lower than the previous day. The implied volatity was 32.21, the open interest changed by 1 which increased total open position to 2

On 31 Oct SUZLON was trading at 59.30. The strike last trading price was 2.1, which was -0.35 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 2.45, which was 0 lower than the previous day. The implied volatity was 4.48, 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 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

SUZLON 30DEC2025 63 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	51.94	10.1 ₹ 80,800	-0.61 -4880.00	-	0 0	0 0	51 4,08,000
16 Dec	52.67	10.1 ₹ 80,800	-0.61 -4880.00	-	0 0	0 0	51 4,08,000
15 Dec	53.14	10.1 ₹ 80,800	-0.61 -4880.00	-	0 0	0 0	0 0
12 Dec	53.02	10.1 ₹ 80,800	-0.61 -4880.00	64.13	1 8,000	0 0	51 4,08,000
11 Dec	52.04	10.71 ₹ 85,680	0.35 2800.00	-	0 0	0 0	51 4,08,000
10 Dec	51.54	10.71 ₹ 85,680	0.35 2800.00	-	1 8,000	0 0	52 4,16,000
9 Dec	52.55	10.36 ₹ 82,880	-0.44 -3520.00	55.14	51 4,08,000	-50 -4,00,000	52 4,16,000
8 Dec	51.78	10.8 ₹ 86,400	1.96 15680.00	-	0 0	0 0	102 8,16,000
5 Dec	51.74	10.8 ₹ 86,400	1.96 15680.00	-	0 0	0 0	0 0
4 Dec	50.85	10.8 ₹ 86,400	1.96 15680.00	-	3 24,000	0 0	102 8,16,000
3 Dec	52.59	8.84 ₹ 70,720	0.28 2240.00	-	0 0	1 8,000	0 0
2 Dec	53.42	8.84 ₹ 70,720	0.28 2240.00	-	9 72,000	1 8,000	102 8,16,000
1 Dec	53.72	8.56 ₹ 68,480	1.56 12480.00	-	0 0	0 0	0 0
28 Nov	54.01	8.56 ₹ 68,480	1.56 12480.00	-	0 0	0 0	0 0
27 Nov	54.93	8.56 ₹ 68,480	1.56 12480.00	-	0 0	0 0	0 0
26 Nov	55.58	8.56 ₹ 68,480	1.56 12480.00	-	0 0	63 5,04,000	0 0
25 Nov	54.19	8.56 ₹ 68,480	1.56 12480.00	36.77	82 6,56,000	51 4,08,000	89 7,12,000
24 Nov	54.61	7 ₹ 56,000	0.55 4400.00	-	0 0	0 0	0 0
21 Nov	55.10	7 ₹ 56,000	0.55 4400.00	-	2 16,000	0 0	38 3,04,000
20 Nov	56.70	6.45 ₹ 51,600	0.74 5920.00	35.68	2 16,000	1 8,000	38 3,04,000
19 Nov	56.53	5.71 ₹ 45,680	-2.89 -23120.00	-	0 0	0 0	0 0
18 Nov	56.90	5.71 ₹ 45,680	-2.89 -23120.00	-	0 0	0 0	0 0
17 Nov	57.70	5.71 ₹ 45,680	-2.89 -23120.00	-	0 0	37 2,96,000	0 0
14 Nov	57.68	5.71 ₹ 45,680	-2.89 -23120.00	34.38	37 2,96,000	0 0	0 0
13 Nov	57.58	8.6 ₹ 68,800	0 0.00	-	0 0	0 0	0 0
12 Nov	58.48	8.6 ₹ 68,800	0 0.00	-	0 0	0 0	0 0
11 Nov	57.82	8.6 ₹ 68,800	0 0.00	-	0 0	0 0	0 0
10 Nov	57.43	8.6 ₹ 68,800	0 0.00	-	0 0	0 0	0 0
7 Nov	57.38	8.6 ₹ 68,800	0 0.00	-	0 0	0 0	0 0
6 Nov	59.61	8.6 ₹ 68,800	0 0.00	-	0 0	0 0	0 0
4 Nov	59.99	8.6 ₹ 68,800	0 0.00	-	0 0	0 0	0 0
3 Nov	59.24	8.6 ₹ 68,800	0 0.00	-	0 0	0 0	0 0
31 Oct	59.30	8.6 ₹ 68,800	0 0.00	-	0 0	0 0	0 0
30 Oct	58.51	8.6 ₹ 68,800	0 0.00	-	0 0	0 0	0 0
29 Oct	58.19	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Suzlon Energy Limited - strike price 63 expiring on 30DEC2025

Delta for 63 PE is -

Historical price for 63 PE is as follows

On 17 Dec SUZLON was trading at 51.94. The strike last trading price was 10.1, which was -0.61 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51

On 16 Dec SUZLON was trading at 52.67. The strike last trading price was 10.1, which was -0.61 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51

On 15 Dec SUZLON was trading at 53.14. The strike last trading price was 10.1, which was -0.61 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec SUZLON was trading at 53.02. The strike last trading price was 10.1, which was -0.61 lower than the previous day. The implied volatity was 64.13, the open interest changed by 0 which decreased total open position to 51

On 11 Dec SUZLON was trading at 52.04. The strike last trading price was 10.71, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51

On 10 Dec SUZLON was trading at 51.54. The strike last trading price was 10.71, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52

On 9 Dec SUZLON was trading at 52.55. The strike last trading price was 10.36, which was -0.44 lower than the previous day. The implied volatity was 55.14, the open interest changed by -50 which decreased total open position to 52

On 8 Dec SUZLON was trading at 51.78. The strike last trading price was 10.8, which was 1.96 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 102

On 5 Dec SUZLON was trading at 51.74. The strike last trading price was 10.8, which was 1.96 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec SUZLON was trading at 50.85. The strike last trading price was 10.8, which was 1.96 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 102

On 3 Dec SUZLON was trading at 52.59. The strike last trading price was 8.84, which was 0.28 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec SUZLON was trading at 53.42. The strike last trading price was 8.84, which was 0.28 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 102

On 1 Dec SUZLON was trading at 53.72. The strike last trading price was 8.56, which was 1.56 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov SUZLON was trading at 54.01. The strike last trading price was 8.56, which was 1.56 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov SUZLON was trading at 54.93. The strike last trading price was 8.56, which was 1.56 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov SUZLON was trading at 55.58. The strike last trading price was 8.56, which was 1.56 higher than the previous day. The implied volatity was -, the open interest changed by 63 which increased total open position to 0

On 25 Nov SUZLON was trading at 54.19. The strike last trading price was 8.56, which was 1.56 higher than the previous day. The implied volatity was 36.77, the open interest changed by 51 which increased total open position to 89

On 24 Nov SUZLON was trading at 54.61. The strike last trading price was 7, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov SUZLON was trading at 55.10. The strike last trading price was 7, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 20 Nov SUZLON was trading at 56.70. The strike last trading price was 6.45, which was 0.74 higher than the previous day. The implied volatity was 35.68, the open interest changed by 1 which increased total open position to 38

On 19 Nov SUZLON was trading at 56.53. The strike last trading price was 5.71, which was -2.89 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov SUZLON was trading at 56.90. The strike last trading price was 5.71, which was -2.89 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov SUZLON was trading at 57.70. The strike last trading price was 5.71, which was -2.89 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 0

On 14 Nov SUZLON was trading at 57.68. The strike last trading price was 5.71, which was -2.89 lower than the previous day. The implied volatity was 34.38, the open interest changed by 0 which decreased total open position to 0

On 13 Nov SUZLON was trading at 57.58. The strike last trading price was 8.6, 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 12 Nov SUZLON was trading at 58.48. The strike last trading price was 8.6, 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 Nov SUZLON was trading at 57.82. The strike last trading price was 8.6, 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 Nov SUZLON was trading at 57.43. The strike last trading price was 8.6, 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 Nov SUZLON was trading at 57.38. The strike last trading price was 8.6, 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 Nov SUZLON was trading at 59.61. The strike last trading price was 8.6, 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 Nov SUZLON was trading at 59.99. The strike last trading price was 8.6, 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 Nov SUZLON was trading at 59.24. The strike last trading price was 8.6, 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 31 Oct SUZLON was trading at 59.30. The strike last trading price was 8.6, 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 8.6, 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