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 66 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	51.94	0.02 ₹ 160	-0.01 -80.00	-	99 7,92,000	-16 -1,28,000	172 13,76,000
16 Dec	52.67	0.03 ₹ 240	-0.01 -80.00	52.33	76 6,08,000	-10 -80,000	188 15,04,000
15 Dec	53.14	0.04 ₹ 320	-0.01 -80.00	50.45	20 1,60,000	-10 -80,000	198 15,84,000
12 Dec	53.02	0.05 ₹ 400	0.01 80.00	47.40	10 80,000	-1 -8,000	208 16,64,000
11 Dec	52.04	0.04 ₹ 320	0 0.00	48.17	10 80,000	7 56,000	209 16,72,000
10 Dec	51.54	0.04 ₹ 320	-0.01 -80.00	48.30	19 1,52,000	-14 -1,12,000	202 16,16,000
9 Dec	52.55	0.05 ₹ 400	-0.01 -80.00	45.38	2 16,000	-1 -8,000	217 17,36,000
8 Dec	51.78	0.06 ₹ 480	0.02 160.00	48.70	76 6,08,000	7 56,000	218 17,44,000
5 Dec	51.74	0.04 ₹ 320	-0.01 -80.00	42.36	67 5,36,000	10 80,000	199 15,92,000
4 Dec	50.85	0.05 ₹ 400	-0.01 -80.00	45.66	68 5,44,000	12 96,000	188 15,04,000
3 Dec	52.59	0.06 ₹ 480	-0.01 -80.00	40.95	75 6,00,000	11 88,000	166 13,28,000
2 Dec	53.42	0.07 ₹ 560	-0.01 -80.00	38.48	80 6,40,000	7 56,000	147 11,76,000
1 Dec	53.72	0.08 ₹ 640	-0.01 -80.00	37.89	42 3,36,000	-6 -48,000	139 11,12,000
28 Nov	54.01	0.09 ₹ 720	-0.04 -320.00	35.63	49 3,92,000	-13 -1,04,000	144 11,52,000
27 Nov	54.93	0.13 ₹ 1,040	-0.01 -80.00	35.05	62 4,96,000	-9 -72,000	156 12,48,000
26 Nov	55.58	0.15 ₹ 1,200	0.02 160.00	33.43	75 6,00,000	15 1,20,000	164 13,12,000
25 Nov	54.19	0.13 ₹ 1,040	-0.03 -240.00	36.23	51 4,08,000	4 32,000	146 11,68,000
24 Nov	54.61	0.16 ₹ 1,280	-0.06 -480.00	36.00	53 4,24,000	-8 -64,000	141 11,28,000
21 Nov	55.10	0.24 ₹ 1,920	-0.09 -720.00	35.91	37 2,96,000	1 8,000	149 11,92,000
20 Nov	56.70	0.33 ₹ 2,640	-0.01 -80.00	33.57	73 5,84,000	11 88,000	150 12,00,000

19 Nov	56.53	0.34 ₹ 2,720	-0.02 -160.00	33.82	59 4,72,000	-2 -16,000	138 11,04,000
18 Nov	56.90	0.37 ₹ 2,960	-0.11 -880.00	33.45	20 1,60,000	3 24,000	139 11,12,000
17 Nov	57.70	0.48 ₹ 3,840	-0.1 -800.00	32.75	18 1,44,000	-5 -40,000	136 10,88,000
14 Nov	57.68	0.58 ₹ 4,640	0 0.00	33.51	18 1,44,000	10 80,000	142 11,36,000
13 Nov	57.58	0.58 ₹ 4,640	-0.12 -960.00	33.65	15 1,20,000	8 64,000	131 10,48,000
12 Nov	58.48	0.7 ₹ 5,600	0.1 800.00	32.96	30 2,40,000	-6 -48,000	121 9,68,000
11 Nov	57.82	0.6 ₹ 4,800	-0.03 -240.00	31.58	2 16,000	1 8,000	127 10,16,000
10 Nov	57.43	0.63 ₹ 5,040	-0.01 -80.00	33.54	36 2,88,000	-4 -32,000	125 10,00,000
7 Nov	57.38	0.64 ₹ 5,120	-0.32 -2560.00	32.59	66 5,28,000	1 8,000	129 10,32,000
6 Nov	59.61	0.98 ₹ 7,840	-0.18 -1440.00	31.02	31 2,48,000	-4 -32,000	129 10,32,000
4 Nov	59.99	1.2 ₹ 9,600	-0.01 -80.00	31.33	176 14,08,000	1 8,000	134 10,72,000
3 Nov	59.24	1.22 ₹ 9,760	-0.13 -1040.00	33.56	132 10,56,000	95 7,60,000	132 10,56,000
31 Oct	59.30	1.3 ₹ 10,400	0.2 1600.00	-	48 3,84,000	21 1,68,000	36 2,88,000
30 Oct	58.51	1.1 ₹ 8,800	-1.3 -10400.00	33.32	16 1,28,000	15 1,20,000	15 1,20,000

For Suzlon Energy Limited - strike price 66 expiring on 30DEC2025

Delta for 66 CE is -

Historical price for 66 CE is as follows

On 17 Dec SUZLON was trading at 51.94. The strike last trading price was 0.02, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 172

On 16 Dec SUZLON was trading at 52.67. The strike last trading price was 0.03, which was -0.01 lower than the previous day. The implied volatity was 52.33, the open interest changed by -10 which decreased total open position to 188

On 15 Dec SUZLON was trading at 53.14. The strike last trading price was 0.04, which was -0.01 lower than the previous day. The implied volatity was 50.45, the open interest changed by -10 which decreased total open position to 198

On 12 Dec SUZLON was trading at 53.02. The strike last trading price was 0.05, which was 0.01 higher than the previous day. The implied volatity was 47.40, the open interest changed by -1 which decreased total open position to 208

On 11 Dec SUZLON was trading at 52.04. The strike last trading price was 0.04, which was 0 lower than the previous day. The implied volatity was 48.17, the open interest changed by 7 which increased total open position to 209

On 10 Dec SUZLON was trading at 51.54. The strike last trading price was 0.04, which was -0.01 lower than the previous day. The implied volatity was 48.30, the open interest changed by -14 which decreased total open position to 202

On 9 Dec SUZLON was trading at 52.55. The strike last trading price was 0.05, which was -0.01 lower than the previous day. The implied volatity was 45.38, the open interest changed by -1 which decreased total open position to 217

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 48.70, the open interest changed by 7 which increased total open position to 218

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 42.36, the open interest changed by 10 which increased total open position to 199

On 4 Dec SUZLON was trading at 50.85. The strike last trading price was 0.05, which was -0.01 lower than the previous day. The implied volatity was 45.66, the open interest changed by 12 which increased total open position to 188

On 3 Dec SUZLON was trading at 52.59. The strike last trading price was 0.06, which was -0.01 lower than the previous day. The implied volatity was 40.95, the open interest changed by 11 which increased total open position to 166

On 2 Dec SUZLON was trading at 53.42. The strike last trading price was 0.07, which was -0.01 lower than the previous day. The implied volatity was 38.48, the open interest changed by 7 which increased total open position to 147

On 1 Dec SUZLON was trading at 53.72. The strike last trading price was 0.08, which was -0.01 lower than the previous day. The implied volatity was 37.89, the open interest changed by -6 which decreased total open position to 139

On 28 Nov SUZLON was trading at 54.01. The strike last trading price was 0.09, which was -0.04 lower than the previous day. The implied volatity was 35.63, the open interest changed by -13 which decreased total open position to 144

On 27 Nov SUZLON was trading at 54.93. The strike last trading price was 0.13, which was -0.01 lower than the previous day. The implied volatity was 35.05, the open interest changed by -9 which decreased total open position to 156

On 26 Nov SUZLON was trading at 55.58. The strike last trading price was 0.15, which was 0.02 higher than the previous day. The implied volatity was 33.43, the open interest changed by 15 which increased total open position to 164

On 25 Nov SUZLON was trading at 54.19. The strike last trading price was 0.13, which was -0.03 lower than the previous day. The implied volatity was 36.23, the open interest changed by 4 which increased total open position to 146

On 24 Nov SUZLON was trading at 54.61. The strike last trading price was 0.16, which was -0.06 lower than the previous day. The implied volatity was 36.00, the open interest changed by -8 which decreased total open position to 141

On 21 Nov SUZLON was trading at 55.10. The strike last trading price was 0.24, which was -0.09 lower than the previous day. The implied volatity was 35.91, the open interest changed by 1 which increased total open position to 149

On 20 Nov SUZLON was trading at 56.70. The strike last trading price was 0.33, which was -0.01 lower than the previous day. The implied volatity was 33.57, the open interest changed by 11 which increased total open position to 150

On 19 Nov SUZLON was trading at 56.53. The strike last trading price was 0.34, which was -0.02 lower than the previous day. The implied volatity was 33.82, the open interest changed by -2 which decreased total open position to 138

On 18 Nov SUZLON was trading at 56.90. The strike last trading price was 0.37, which was -0.11 lower than the previous day. The implied volatity was 33.45, the open interest changed by 3 which increased total open position to 139

On 17 Nov SUZLON was trading at 57.70. The strike last trading price was 0.48, which was -0.1 lower than the previous day. The implied volatity was 32.75, the open interest changed by -5 which decreased total open position to 136

On 14 Nov SUZLON was trading at 57.68. The strike last trading price was 0.58, which was 0 lower than the previous day. The implied volatity was 33.51, the open interest changed by 10 which increased total open position to 142

On 13 Nov SUZLON was trading at 57.58. The strike last trading price was 0.58, which was -0.12 lower than the previous day. The implied volatity was 33.65, the open interest changed by 8 which increased total open position to 131

On 12 Nov SUZLON was trading at 58.48. The strike last trading price was 0.7, which was 0.1 higher than the previous day. The implied volatity was 32.96, the open interest changed by -6 which decreased total open position to 121

On 11 Nov SUZLON was trading at 57.82. The strike last trading price was 0.6, which was -0.03 lower than the previous day. The implied volatity was 31.58, the open interest changed by 1 which increased total open position to 127

On 10 Nov SUZLON was trading at 57.43. The strike last trading price was 0.63, which was -0.01 lower than the previous day. The implied volatity was 33.54, the open interest changed by -4 which decreased total open position to 125

On 7 Nov SUZLON was trading at 57.38. The strike last trading price was 0.64, which was -0.32 lower than the previous day. The implied volatity was 32.59, the open interest changed by 1 which increased total open position to 129

On 6 Nov SUZLON was trading at 59.61. The strike last trading price was 0.98, which was -0.18 lower than the previous day. The implied volatity was 31.02, the open interest changed by -4 which decreased total open position to 129

On 4 Nov SUZLON was trading at 59.99. The strike last trading price was 1.2, which was -0.01 lower than the previous day. The implied volatity was 31.33, the open interest changed by 1 which increased total open position to 134

On 3 Nov SUZLON was trading at 59.24. The strike last trading price was 1.22, which was -0.13 lower than the previous day. The implied volatity was 33.56, the open interest changed by 95 which increased total open position to 132

On 31 Oct SUZLON was trading at 59.30. The strike last trading price was 1.3, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 36

On 30 Oct SUZLON was trading at 58.51. The strike last trading price was 1.1, which was -1.3 lower than the previous day. The implied volatity was 33.32, the open interest changed by 15 which increased total open position to 15

SUZLON 30DEC2025 66 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	51.94	12.05 ₹ 96,400	1.39 11120.00	-	0 0	0 0	6 48,000
16 Dec	52.67	12.05 ₹ 96,400	1.39 11120.00	-	0 0	0 0	6 48,000
15 Dec	53.14	12.05 ₹ 96,400	1.39 11120.00	-	0 0	0 0	0 0
12 Dec	53.02	12.05 ₹ 96,400	1.39 11120.00	-	0 0	0 0	6 48,000
11 Dec	52.04	12.05 ₹ 96,400	1.39 11120.00	-	0 0	0 0	6 48,000
10 Dec	51.54	12.05 ₹ 96,400	1.39 11120.00	-	0 0	0 0	6 48,000
9 Dec	52.55	12.05 ₹ 96,400	1.39 11120.00	-	0 0	0 0	0 0
8 Dec	51.78	12.05 ₹ 96,400	1.39 11120.00	-	0 0	0 0	6 48,000
5 Dec	51.74	12.05 ₹ 96,400	1.39 11120.00	-	0 0	0 0	0 0
4 Dec	50.85	12.05 ₹ 96,400	1.39 11120.00	-	0 0	0 0	0 0
3 Dec	52.59	12.05 ₹ 96,400	1.39 11120.00	-	0 0	3 24,000	0 0
2 Dec	53.42	12.05 ₹ 96,400	1.39 11120.00	39.65	3 24,000	0 0	3 24,000
1 Dec	53.72	10.66 ₹ 85,280	-1.69 -13520.00	-	0 0	0 0	0 0
28 Nov	54.01	10.66 ₹ 85,280	-1.69 -13520.00	-	0 0	0 0	0 0
27 Nov	54.93	10.66 ₹ 85,280	-1.69 -13520.00	-	0 0	0 0	0 0
26 Nov	55.58	10.66 ₹ 85,280	-1.69 -13520.00	-	0 0	0 0	0 0
25 Nov	54.19	10.66 ₹ 85,280	-1.69 -13520.00	-	0 0	3 24,000	0 0
24 Nov	54.61	10.66 ₹ 85,280	-1.69 -13520.00	-	3 24,000	2 16,000	2 16,000
21 Nov	55.10	12.35 ₹ 98,800	0 0.00	-	0 0	0 0	0 0
20 Nov	56.70	12.35 ₹ 98,800	0 0.00	-	0 0	0 0	0 0
19 Nov	56.53	12.35 ₹ 98,800	0 0.00	-	0 0	0 0	0 0
18 Nov	56.90	12.35 ₹ 98,800	0 0.00	-	0 0	0 0	0 0
17 Nov	57.70	12.35 ₹ 98,800	0 0.00	-	0 0	0 0	0 0
14 Nov	57.68	12.35 ₹ 98,800	0 0.00	-	0 0	0 0	0 0
13 Nov	57.58	12.35 ₹ 98,800	0 0.00	-	0 0	0 0	0 0
12 Nov	58.48	12.35 ₹ 98,800	0 0.00	-	0 0	0 0	0 0
11 Nov	57.82	12.35 ₹ 98,800	0 0.00	-	0 0	0 0	0 0
10 Nov	57.43	12.35 ₹ 98,800	0 0.00	-	0 0	0 0	0 0
7 Nov	57.38	12.35 ₹ 98,800	0 0.00	-	0 0	0 0	0 0
6 Nov	59.61	12.35 ₹ 98,800	0 0.00	-	0 0	0 0	0 0
4 Nov	59.99	12.35 ₹ 98,800	0 0.00	-	0 0	0 0	0 0
3 Nov	59.24	12.35 ₹ 98,800	0 0.00	-	0 0	0 0	0 0
31 Oct	59.30	12.35 ₹ 98,800	0 0.00	-	0 0	0 0	0 0
30 Oct	58.51	12.35 ₹ 98,800	0 0.00	-	0 0	0 0	0 0

For Suzlon Energy Limited - strike price 66 expiring on 30DEC2025

Delta for 66 PE is -

Historical price for 66 PE is as follows

On 17 Dec SUZLON was trading at 51.94. The strike last trading price was 12.05, which was 1.39 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 16 Dec SUZLON was trading at 52.67. The strike last trading price was 12.05, which was 1.39 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 15 Dec SUZLON was trading at 53.14. The strike last trading price was 12.05, which was 1.39 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 12.05, which was 1.39 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Dec SUZLON was trading at 52.04. The strike last trading price was 12.05, which was 1.39 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 10 Dec SUZLON was trading at 51.54. The strike last trading price was 12.05, which was 1.39 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 9 Dec SUZLON was trading at 52.55. The strike last trading price was 12.05, which was 1.39 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 12.05, which was 1.39 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec SUZLON was trading at 51.74. The strike last trading price was 12.05, which was 1.39 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 12.05, which was 1.39 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec SUZLON was trading at 52.59. The strike last trading price was 12.05, which was 1.39 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 2 Dec SUZLON was trading at 53.42. The strike last trading price was 12.05, which was 1.39 higher than the previous day. The implied volatity was 39.65, the open interest changed by 0 which decreased total open position to 3

On 1 Dec SUZLON was trading at 53.72. The strike last trading price was 10.66, which was -1.69 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 10.66, which was -1.69 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 10.66, which was -1.69 lower 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 10.66, which was -1.69 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov SUZLON was trading at 54.19. The strike last trading price was 10.66, which was -1.69 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 24 Nov SUZLON was trading at 54.61. The strike last trading price was 10.66, which was -1.69 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 21 Nov SUZLON was trading at 55.10. The strike last trading price was 12.35, 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 Nov SUZLON was trading at 56.70. The strike last trading price was 12.35, 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 19 Nov SUZLON was trading at 56.53. The strike last trading price was 12.35, 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 Nov SUZLON was trading at 56.90. The strike last trading price was 12.35, 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 Nov SUZLON was trading at 57.70. The strike last trading price was 12.35, 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 12.35, 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 12.35, 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 12.35, 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 12.35, 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 12.35, 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 12.35, 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 12.35, 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 12.35, 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 12.35, 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 12.35, 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 12.35, 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