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 65 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	51.94	0.03 ₹ 240	0 0.00	-	180 14,40,000	-40 -3,20,000	1,133 90,64,000
16 Dec	52.67	0.04 ₹ 320	-0.02 -160.00	51.06	529 42,32,000	51 4,08,000	1,173 93,84,000
15 Dec	53.14	0.06 ₹ 480	0.01 80.00	50.48	104 8,32,000	-11 -88,000	1,121 89,68,000
12 Dec	53.02	0.06 ₹ 480	0.02 160.00	46.03	37 2,96,000	3 24,000	1,136 90,88,000
11 Dec	52.04	0.05 ₹ 400	0 0.00	47.11	126 10,08,000	10 80,000	1,133 90,64,000
10 Dec	51.54	0.05 ₹ 400	-0.02 -160.00	47.24	289 23,12,000	16 1,28,000	1,133 90,64,000
9 Dec	52.55	0.07 ₹ 560	0.01 80.00	45.08	95 7,60,000	-19 -1,52,000	1,113 89,04,000
8 Dec	51.78	0.06 ₹ 480	0.02 160.00	46.23	385 30,80,000	-6 -48,000	1,133 90,64,000
5 Dec	51.74	0.04 ₹ 320	-0.01 -80.00	40.04	380 30,40,000	27 2,16,000	1,138 91,04,000
4 Dec	50.85	0.06 ₹ 480	-0.01 -80.00	44.81	202 16,16,000	-4 -32,000	1,108 88,64,000
3 Dec	52.59	0.07 ₹ 560	-0.01 -80.00	39.52	312 24,96,000	-71 -5,68,000	1,112 88,96,000
2 Dec	53.42	0.09 ₹ 720	-0.01 -80.00	37.78	216 17,28,000	63 5,04,000	1,182 94,56,000
1 Dec	53.72	0.11 ₹ 880	0 0.00	37.62	108 8,64,000	23 1,84,000	1,092 87,36,000
28 Nov	54.01	0.11 ₹ 880	-0.02 -160.00	34.61	484 38,72,000	93 7,44,000	1,071 85,68,000
27 Nov	54.93	0.13 ₹ 1,040	-0.04 -320.00	32.64	430 34,40,000	-72 -5,76,000	978 78,24,000
26 Nov	55.58	0.18 ₹ 1,440	0.03 240.00	32.25	618 49,44,000	69 5,52,000	1,050 84,00,000
25 Nov	54.19	0.16 ₹ 1,280	-0.04 -320.00	35.40	401 32,08,000	197 15,76,000	984 78,72,000
24 Nov	54.61	0.2 ₹ 1,600	-0.07 -560.00	35.35	191 15,28,000	56 4,48,000	787 62,96,000
21 Nov	55.10	0.26 ₹ 2,080	-0.15 -1200.00	34.09	256 20,48,000	44 3,52,000	728 58,24,000

20 Nov	56.70	0.42 ₹ 3,360	0 0.00	33.23	159 12,72,000	11 88,000	681 54,48,000
19 Nov	56.53	0.43 ₹ 3,440	-0.02 -160.00	33.48	338 27,04,000	6 48,000	668 53,44,000
18 Nov	56.90	0.44 ₹ 3,520	-0.14 -1120.00	32.50	109 8,72,000	-13 -1,04,000	663 53,04,000
17 Nov	57.70	0.59 ₹ 4,720	-0.1 -800.00	32.21	124 9,92,000	26 2,08,000	676 54,08,000
14 Nov	57.68	0.69 ₹ 5,520	0 0.00	32.77	63 5,04,000	18 1,44,000	650 52,00,000
13 Nov	57.58	0.7 ₹ 5,600	-0.11 -880.00	33.13	47 3,76,000	6 48,000	629 50,32,000
12 Nov	58.48	0.81 ₹ 6,480	0.05 400.00	31.93	41 3,28,000	-9 -72,000	622 49,76,000
11 Nov	57.82	0.8 ₹ 6,400	0.06 480.00	32.23	52 4,16,000	11 88,000	631 50,48,000
10 Nov	57.43	0.74 ₹ 5,920	-0.02 -160.00	32.78	66 5,28,000	2 16,000	619 49,52,000
7 Nov	57.38	0.75 ₹ 6,000	-0.4 -3200.00	31.82	176 14,08,000	49 3,92,000	617 49,36,000
6 Nov	59.61	1.15 ₹ 9,200	-0.26 -2080.00	30.29	455 36,40,000	127 10,16,000	568 45,44,000
4 Nov	59.99	1.45 ₹ 11,600	0.06 480.00	31.27	695 55,60,000	272 21,76,000	442 35,36,000
3 Nov	59.24	1.41 ₹ 11,280	-0.24 -1920.00	32.92	225 18,00,000	161 12,88,000	168 13,44,000
31 Oct	59.30	1.65 ₹ 13,200	-0.3 -2400.00	-	9 72,000	6 48,000	6 48,000
30 Oct	58.51	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Suzlon Energy Limited - strike price 65 expiring on 30DEC2025

Delta for 65 CE is -

Historical price for 65 CE is as follows

On 17 Dec SUZLON was trading at 51.94. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 1133

On 16 Dec SUZLON was trading at 52.67. The strike last trading price was 0.04, which was -0.02 lower than the previous day. The implied volatity was 51.06, the open interest changed by 51 which increased total open position to 1173

On 15 Dec SUZLON was trading at 53.14. The strike last trading price was 0.06, which was 0.01 higher than the previous day. The implied volatity was 50.48, the open interest changed by -11 which decreased total open position to 1121

On 12 Dec SUZLON was trading at 53.02. The strike last trading price was 0.06, which was 0.02 higher than the previous day. The implied volatity was 46.03, the open interest changed by 3 which increased total open position to 1136

On 11 Dec SUZLON was trading at 52.04. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 47.11, the open interest changed by 10 which increased total open position to 1133

On 10 Dec SUZLON was trading at 51.54. The strike last trading price was 0.05, which was -0.02 lower than the previous day. The implied volatity was 47.24, the open interest changed by 16 which increased total open position to 1133

On 9 Dec SUZLON was trading at 52.55. The strike last trading price was 0.07, which was 0.01 higher than the previous day. The implied volatity was 45.08, the open interest changed by -19 which decreased total open position to 1113

On 8 Dec SUZLON was trading at 51.78. The strike last trading price was 0.06, which was 0.02 higher than the previous day. The implied volatity was 46.23, the open interest changed by -6 which decreased total open position to 1133

On 5 Dec SUZLON was trading at 51.74. The strike last trading price was 0.04, which was -0.01 lower than the previous day. The implied volatity was 40.04, the open interest changed by 27 which increased total open position to 1138

On 4 Dec SUZLON was trading at 50.85. The strike last trading price was 0.06, which was -0.01 lower than the previous day. The implied volatity was 44.81, the open interest changed by -4 which decreased total open position to 1108

On 3 Dec SUZLON was trading at 52.59. The strike last trading price was 0.07, which was -0.01 lower than the previous day. The implied volatity was 39.52, the open interest changed by -71 which decreased total open position to 1112

On 2 Dec SUZLON was trading at 53.42. The strike last trading price was 0.09, which was -0.01 lower than the previous day. The implied volatity was 37.78, the open interest changed by 63 which increased total open position to 1182

On 1 Dec SUZLON was trading at 53.72. The strike last trading price was 0.11, which was 0 lower than the previous day. The implied volatity was 37.62, the open interest changed by 23 which increased total open position to 1092

On 28 Nov SUZLON was trading at 54.01. The strike last trading price was 0.11, which was -0.02 lower than the previous day. The implied volatity was 34.61, the open interest changed by 93 which increased total open position to 1071

On 27 Nov SUZLON was trading at 54.93. The strike last trading price was 0.13, which was -0.04 lower than the previous day. The implied volatity was 32.64, the open interest changed by -72 which decreased total open position to 978

On 26 Nov SUZLON was trading at 55.58. The strike last trading price was 0.18, which was 0.03 higher than the previous day. The implied volatity was 32.25, the open interest changed by 69 which increased total open position to 1050

On 25 Nov SUZLON was trading at 54.19. The strike last trading price was 0.16, which was -0.04 lower than the previous day. The implied volatity was 35.40, the open interest changed by 197 which increased total open position to 984

On 24 Nov SUZLON was trading at 54.61. The strike last trading price was 0.2, which was -0.07 lower than the previous day. The implied volatity was 35.35, the open interest changed by 56 which increased total open position to 787

On 21 Nov SUZLON was trading at 55.10. The strike last trading price was 0.26, which was -0.15 lower than the previous day. The implied volatity was 34.09, the open interest changed by 44 which increased total open position to 728

On 20 Nov SUZLON was trading at 56.70. The strike last trading price was 0.42, which was 0 lower than the previous day. The implied volatity was 33.23, the open interest changed by 11 which increased total open position to 681

On 19 Nov SUZLON was trading at 56.53. The strike last trading price was 0.43, which was -0.02 lower than the previous day. The implied volatity was 33.48, the open interest changed by 6 which increased total open position to 668

On 18 Nov SUZLON was trading at 56.90. The strike last trading price was 0.44, which was -0.14 lower than the previous day. The implied volatity was 32.50, the open interest changed by -13 which decreased total open position to 663

On 17 Nov SUZLON was trading at 57.70. The strike last trading price was 0.59, which was -0.1 lower than the previous day. The implied volatity was 32.21, the open interest changed by 26 which increased total open position to 676

On 14 Nov SUZLON was trading at 57.68. The strike last trading price was 0.69, which was 0 lower than the previous day. The implied volatity was 32.77, the open interest changed by 18 which increased total open position to 650

On 13 Nov SUZLON was trading at 57.58. The strike last trading price was 0.7, which was -0.11 lower than the previous day. The implied volatity was 33.13, the open interest changed by 6 which increased total open position to 629

On 12 Nov SUZLON was trading at 58.48. The strike last trading price was 0.81, which was 0.05 higher than the previous day. The implied volatity was 31.93, the open interest changed by -9 which decreased total open position to 622

On 11 Nov SUZLON was trading at 57.82. The strike last trading price was 0.8, which was 0.06 higher than the previous day. The implied volatity was 32.23, the open interest changed by 11 which increased total open position to 631

On 10 Nov SUZLON was trading at 57.43. The strike last trading price was 0.74, which was -0.02 lower than the previous day. The implied volatity was 32.78, the open interest changed by 2 which increased total open position to 619

On 7 Nov SUZLON was trading at 57.38. The strike last trading price was 0.75, which was -0.4 lower than the previous day. The implied volatity was 31.82, the open interest changed by 49 which increased total open position to 617

On 6 Nov SUZLON was trading at 59.61. The strike last trading price was 1.15, which was -0.26 lower than the previous day. The implied volatity was 30.29, the open interest changed by 127 which increased total open position to 568

On 4 Nov SUZLON was trading at 59.99. The strike last trading price was 1.45, which was 0.06 higher than the previous day. The implied volatity was 31.27, the open interest changed by 272 which increased total open position to 442

On 3 Nov SUZLON was trading at 59.24. The strike last trading price was 1.41, which was -0.24 lower than the previous day. The implied volatity was 32.92, the open interest changed by 161 which increased total open position to 168

On 31 Oct SUZLON was trading at 59.30. The strike last trading price was 1.65, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6

On 30 Oct SUZLON was trading at 58.51. 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 30DEC2025 65 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	51.94	12.99 ₹ 1,03,920	-0.66 -5280.00	-	4 32,000	-1 -8,000	27 2,16,000
16 Dec	52.67	13.65 ₹ 1,09,200	2.9 23200.00	-	0 0	0 0	28 2,24,000
15 Dec	53.14	13.65 ₹ 1,09,200	2.9 23200.00	-	0 0	0 0	0 0
12 Dec	53.02	13.65 ₹ 1,09,200	2.9 23200.00	-	0 0	0 0	28 2,24,000
11 Dec	52.04	13.65 ₹ 1,09,200	2.9 23200.00	-	0 0	0 0	28 2,24,000
10 Dec	51.54	13.65 ₹ 1,09,200	2.9 23200.00	-	0 0	0 0	28 2,24,000
9 Dec	52.55	13.65 ₹ 1,09,200	2.9 23200.00	-	0 0	0 0	0 0
8 Dec	51.78	13.65 ₹ 1,09,200	2.9 23200.00	-	0 0	0 0	28 2,24,000
5 Dec	51.74	13.65 ₹ 1,09,200	2.9 23200.00	-	0 0	-5 -40,000	0 0
4 Dec	50.85	13.65 ₹ 1,09,200	2.9 23200.00	36.07	5 40,000	-3 -24,000	30 2,40,000
3 Dec	52.59	10.75 ₹ 86,000	1.05 8400.00	-	0 0	8 64,000	0 0
2 Dec	53.42	10.75 ₹ 86,000	1.05 8400.00	-	9 72,000	7 56,000	32 2,56,000
1 Dec	53.72	9.7 ₹ 77,600	-0.45 -3600.00	-	0 0	0 0	0 0
28 Nov	54.01	9.7 ₹ 77,600	-0.45 -3600.00	-	0 0	0 0	0 0
27 Nov	54.93	9.7 ₹ 77,600	-0.45 -3600.00	37.63	2 16,000	1 8,000	26 2,08,000
26 Nov	55.58	10.15 ₹ 81,200	0.25 2000.00	-	0 0	9 72,000	0 0
25 Nov	54.19	10.15 ₹ 81,200	0.25 2000.00	-	9 72,000	8 64,000	24 1,92,000
24 Nov	54.61	9.9 ₹ 79,200	0.18 1440.00	32.09	3 24,000	1 8,000	17 1,36,000
21 Nov	55.10	9.72 ₹ 77,760	1.82 14560.00	43.70	6 48,000	1 8,000	17 1,36,000
20 Nov	56.70	7.9 ₹ 63,200	-0.3 -2400.00	30.66	13 1,04,000	10 80,000	15 1,20,000
19 Nov	56.53	8.2 ₹ 65,600	0.75 6000.00	35.01	4 32,000	3 24,000	4 32,000
18 Nov	56.90	7.45 ₹ 59,600	-2.6 -20800.00	-	1 8,000	0 0	0 0
17 Nov	57.70	10.05 ₹ 80,400	0 0.00	-	0 0	0 0	0 0
14 Nov	57.68	10.05 ₹ 80,400	0 0.00	-	0 0	0 0	0 0
13 Nov	57.58	10.05 ₹ 80,400	0 0.00	-	0 0	0 0	0 0
12 Nov	58.48	10.05 ₹ 80,400	0 0.00	-	0 0	0 0	0 0
11 Nov	57.82	10.05 ₹ 80,400	0 0.00	-	0 0	0 0	0 0
10 Nov	57.43	10.05 ₹ 80,400	0 0.00	-	0 0	0 0	0 0
7 Nov	57.38	10.05 ₹ 80,400	0 0.00	-	0 0	0 0	0 0
6 Nov	59.61	10.05 ₹ 80,400	0 0.00	-	0 0	0 0	0 0
4 Nov	59.99	10.05 ₹ 80,400	0 0.00	-	0 0	0 0	0 0
3 Nov	59.24	10.05 ₹ 80,400	0 0.00	-	0 0	0 0	0 0
31 Oct	59.30	10.05 ₹ 80,400	0 0.00	-	0 0	0 0	0 0
30 Oct	58.51	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Suzlon Energy Limited - strike price 65 expiring on 30DEC2025

Delta for 65 PE is -

Historical price for 65 PE is as follows

On 17 Dec SUZLON was trading at 51.94. The strike last trading price was 12.99, which was -0.66 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 27

On 16 Dec SUZLON was trading at 52.67. The strike last trading price was 13.65, which was 2.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 15 Dec SUZLON was trading at 53.14. The strike last trading price was 13.65, which was 2.9 higher 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 13.65, which was 2.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 11 Dec SUZLON was trading at 52.04. The strike last trading price was 13.65, which was 2.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 10 Dec SUZLON was trading at 51.54. The strike last trading price was 13.65, which was 2.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 9 Dec SUZLON was trading at 52.55. The strike last trading price was 13.65, which was 2.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec SUZLON was trading at 51.78. The strike last trading price was 13.65, which was 2.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 5 Dec SUZLON was trading at 51.74. The strike last trading price was 13.65, which was 2.9 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 4 Dec SUZLON was trading at 50.85. The strike last trading price was 13.65, which was 2.9 higher than the previous day. The implied volatity was 36.07, the open interest changed by -3 which decreased total open position to 30

On 3 Dec SUZLON was trading at 52.59. The strike last trading price was 10.75, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 2 Dec SUZLON was trading at 53.42. The strike last trading price was 10.75, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 32

On 1 Dec SUZLON was trading at 53.72. The strike last trading price was 9.7, which was -0.45 lower 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 9.7, which was -0.45 lower 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 9.7, which was -0.45 lower than the previous day. The implied volatity was 37.63, the open interest changed by 1 which increased total open position to 26

On 26 Nov SUZLON was trading at 55.58. The strike last trading price was 10.15, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 25 Nov SUZLON was trading at 54.19. The strike last trading price was 10.15, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 24

On 24 Nov SUZLON was trading at 54.61. The strike last trading price was 9.9, which was 0.18 higher than the previous day. The implied volatity was 32.09, the open interest changed by 1 which increased total open position to 17

On 21 Nov SUZLON was trading at 55.10. The strike last trading price was 9.72, which was 1.82 higher than the previous day. The implied volatity was 43.70, the open interest changed by 1 which increased total open position to 17

On 20 Nov SUZLON was trading at 56.70. The strike last trading price was 7.9, which was -0.3 lower than the previous day. The implied volatity was 30.66, the open interest changed by 10 which increased total open position to 15

On 19 Nov SUZLON was trading at 56.53. The strike last trading price was 8.2, which was 0.75 higher than the previous day. The implied volatity was 35.01, the open interest changed by 3 which increased total open position to 4

On 18 Nov SUZLON was trading at 56.90. The strike last trading price was 7.45, which was -2.6 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 10.05, 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 14 Nov SUZLON was trading at 57.68. The strike last trading price was 10.05, 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 13 Nov SUZLON was trading at 57.58. The strike last trading price was 10.05, 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 12 Nov SUZLON was trading at 58.48. The strike last trading price was 10.05, 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 11 Nov SUZLON was trading at 57.82. The strike last trading price was 10.05, 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 10 Nov SUZLON was trading at 57.43. The strike last trading price was 10.05, 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 7 Nov SUZLON was trading at 57.38. The strike last trading price was 10.05, 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 6 Nov SUZLON was trading at 59.61. The strike last trading price was 10.05, 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 4 Nov SUZLON was trading at 59.99. The strike last trading price was 10.05, 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 Nov SUZLON was trading at 59.24. The strike last trading price was 10.05, 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 31 Oct SUZLON was trading at 59.30. The strike last trading price was 10.05, 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

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