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 68 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	51.94	0.03 ₹ 240	0 0.00	-	374 29,92,000	-11 -88,000	847 67,76,000
16 Dec	52.67	0.03 ₹ 240	0 0.00	-	198 15,84,000	-63 -5,04,000	861 68,88,000
15 Dec	53.14	0.03 ₹ 240	-0.01 -80.00	-	123 9,84,000	1 8,000	925 74,00,000
12 Dec	53.02	0.05 ₹ 400	0.02 160.00	-	47 3,76,000	21 1,68,000	931 74,48,000
11 Dec	52.04	0.03 ₹ 240	0 0.00	51.38	122 9,76,000	-14 -1,12,000	912 72,96,000
10 Dec	51.54	0.03 ₹ 240	-0.01 -80.00	51.33	69 5,52,000	31 2,48,000	922 73,76,000
9 Dec	52.55	0.05 ₹ 400	0.01 80.00	50.33	255 20,40,000	18 1,44,000	867 69,36,000
8 Dec	51.78	0.05 ₹ 400	0.02 160.00	-	459 36,72,000	259 20,72,000	848 67,84,000
5 Dec	51.74	0.03 ₹ 240	0 0.00	45.04	59 4,72,000	0 0	589 47,12,000
4 Dec	50.85	0.03 ₹ 240	-0.01 -80.00	46.81	151 12,08,000	7 56,000	589 47,12,000
3 Dec	52.59	0.04 ₹ 320	-0.01 -80.00	42.84	110 8,80,000	-24 -1,92,000	582 46,56,000
2 Dec	53.42	0.05 ₹ 400	-0.01 -80.00	40.84	174 13,92,000	112 8,96,000	605 48,40,000
1 Dec	53.72	0.06 ₹ 480	0 0.00	40.52	54 4,32,000	1 8,000	491 39,28,000

28 Nov	54.01	0.06 ₹ 480	-0.02 -160.00	37.46	141 11,28,000	36 2,88,000	491 39,28,000
27 Nov	54.93	0.08 ₹ 640	-0.02 -160.00	36.33	83 6,64,000	-4 -32,000	452 36,16,000
26 Nov	55.58	0.11 ₹ 880	0.01 80.00	35.88	130 10,40,000	56 4,48,000	455 36,40,000
25 Nov	54.19	0.1 ₹ 800	-0.01 -80.00	38.76	48 3,84,000	23 1,84,000	399 31,92,000
24 Nov	54.61	0.11 ₹ 880	-0.06 -480.00	37.74	164 13,12,000	-15 -1,20,000	376 30,08,000
21 Nov	55.10	0.18 ₹ 1,440	-0.05 -400.00	38.04	121 9,68,000	38 3,04,000	389 31,12,000
20 Nov	56.70	0.23 ₹ 1,840	0.01 80.00	35.25	110 8,80,000	23 1,84,000	351 28,08,000
19 Nov	56.53	0.23 ₹ 1,840	-0.01 -80.00	35.17	49 3,92,000	14 1,12,000	328 26,24,000
18 Nov	56.90	0.23 ₹ 1,840	-0.09 -720.00	34.08	118 9,44,000	-12 -96,000	315 25,20,000
17 Nov	57.70	0.33 ₹ 2,640	-0.1 -800.00	34.15	153 12,24,000	39 3,12,000	329 26,32,000
14 Nov	57.68	0.43 ₹ 3,440	0.03 240.00	35.36	51 4,08,000	30 2,40,000	289 23,12,000
13 Nov	57.58	0.41 ₹ 3,280	-0.07 -560.00	34.96	50 4,00,000	28 2,24,000	259 20,72,000
12 Nov	58.48	0.47 ₹ 3,760	0.03 240.00	33.68	160 12,80,000	45 3,60,000	222 17,76,000
11 Nov	57.82	0.44 ₹ 3,520	0 0.00	33.34	25 2,00,000	9 72,000	178 14,24,000
10 Nov	57.43	0.44 ₹ 3,520	-0.01 -80.00	34.57	57 4,56,000	15 1,20,000	169 13,52,000
7 Nov	57.38	0.45 ₹ 3,600	-0.25 -2000.00	33.64	58 4,64,000	14 1,12,000	154 12,32,000
6 Nov	59.61	0.69 ₹ 5,520	-0.17 -1360.00	31.98	138 11,04,000	78 6,24,000	139 11,12,000
4 Nov	59.99	0.88 ₹ 7,040	-1.12 -8960.00	32.55	103 8,24,000	60 4,80,000	60 4,80,000

For Suzlon Energy Limited - strike price 68 expiring on 30DEC2025

Delta for 68 CE is -

Historical price for 68 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 -11 which decreased total open position to 847

On 16 Dec SUZLON was trading at 52.67. 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 -63 which decreased total open position to 861

On 15 Dec SUZLON was trading at 53.14. The strike last trading price was 0.03, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 925

On 12 Dec SUZLON was trading at 53.02. The strike last trading price was 0.05, which was 0.02 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 931

On 11 Dec SUZLON was trading at 52.04. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was 51.38, the open interest changed by -14 which decreased total open position to 912

On 10 Dec SUZLON was trading at 51.54. The strike last trading price was 0.03, which was -0.01 lower than the previous day. The implied volatity was 51.33, the open interest changed by 31 which increased total open position to 922

On 9 Dec SUZLON was trading at 52.55. The strike last trading price was 0.05, which was 0.01 higher than the previous day. The implied volatity was 50.33, the open interest changed by 18 which increased total open position to 867

On 8 Dec SUZLON was trading at 51.78. The strike last trading price was 0.05, which was 0.02 higher than the previous day. The implied volatity was -, the open interest changed by 259 which increased total open position to 848

On 5 Dec SUZLON was trading at 51.74. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was 45.04, the open interest changed by 0 which decreased total open position to 589

On 4 Dec SUZLON was trading at 50.85. The strike last trading price was 0.03, which was -0.01 lower than the previous day. The implied volatity was 46.81, the open interest changed by 7 which increased total open position to 589

On 3 Dec SUZLON was trading at 52.59. The strike last trading price was 0.04, which was -0.01 lower than the previous day. The implied volatity was 42.84, the open interest changed by -24 which decreased total open position to 582

On 2 Dec SUZLON was trading at 53.42. The strike last trading price was 0.05, which was -0.01 lower than the previous day. The implied volatity was 40.84, the open interest changed by 112 which increased total open position to 605

On 1 Dec SUZLON was trading at 53.72. The strike last trading price was 0.06, which was 0 lower than the previous day. The implied volatity was 40.52, the open interest changed by 1 which increased total open position to 491

On 28 Nov SUZLON was trading at 54.01. The strike last trading price was 0.06, which was -0.02 lower than the previous day. The implied volatity was 37.46, the open interest changed by 36 which increased total open position to 491

On 27 Nov SUZLON was trading at 54.93. The strike last trading price was 0.08, which was -0.02 lower than the previous day. The implied volatity was 36.33, the open interest changed by -4 which decreased total open position to 452

On 26 Nov SUZLON was trading at 55.58. The strike last trading price was 0.11, which was 0.01 higher than the previous day. The implied volatity was 35.88, the open interest changed by 56 which increased total open position to 455

On 25 Nov SUZLON was trading at 54.19. The strike last trading price was 0.1, which was -0.01 lower than the previous day. The implied volatity was 38.76, the open interest changed by 23 which increased total open position to 399

On 24 Nov SUZLON was trading at 54.61. The strike last trading price was 0.11, which was -0.06 lower than the previous day. The implied volatity was 37.74, the open interest changed by -15 which decreased total open position to 376

On 21 Nov SUZLON was trading at 55.10. The strike last trading price was 0.18, which was -0.05 lower than the previous day. The implied volatity was 38.04, the open interest changed by 38 which increased total open position to 389

On 20 Nov SUZLON was trading at 56.70. The strike last trading price was 0.23, which was 0.01 higher than the previous day. The implied volatity was 35.25, the open interest changed by 23 which increased total open position to 351

On 19 Nov SUZLON was trading at 56.53. The strike last trading price was 0.23, which was -0.01 lower than the previous day. The implied volatity was 35.17, the open interest changed by 14 which increased total open position to 328

On 18 Nov SUZLON was trading at 56.90. The strike last trading price was 0.23, which was -0.09 lower than the previous day. The implied volatity was 34.08, the open interest changed by -12 which decreased total open position to 315

On 17 Nov SUZLON was trading at 57.70. The strike last trading price was 0.33, which was -0.1 lower than the previous day. The implied volatity was 34.15, the open interest changed by 39 which increased total open position to 329

On 14 Nov SUZLON was trading at 57.68. The strike last trading price was 0.43, which was 0.03 higher than the previous day. The implied volatity was 35.36, the open interest changed by 30 which increased total open position to 289

On 13 Nov SUZLON was trading at 57.58. The strike last trading price was 0.41, which was -0.07 lower than the previous day. The implied volatity was 34.96, the open interest changed by 28 which increased total open position to 259

On 12 Nov SUZLON was trading at 58.48. The strike last trading price was 0.47, which was 0.03 higher than the previous day. The implied volatity was 33.68, the open interest changed by 45 which increased total open position to 222

On 11 Nov SUZLON was trading at 57.82. The strike last trading price was 0.44, which was 0 lower than the previous day. The implied volatity was 33.34, the open interest changed by 9 which increased total open position to 178

On 10 Nov SUZLON was trading at 57.43. The strike last trading price was 0.44, which was -0.01 lower than the previous day. The implied volatity was 34.57, the open interest changed by 15 which increased total open position to 169

On 7 Nov SUZLON was trading at 57.38. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 33.64, the open interest changed by 14 which increased total open position to 154

On 6 Nov SUZLON was trading at 59.61. The strike last trading price was 0.69, which was -0.17 lower than the previous day. The implied volatity was 31.98, the open interest changed by 78 which increased total open position to 139

On 4 Nov SUZLON was trading at 59.99. The strike last trading price was 0.88, which was -1.12 lower than the previous day. The implied volatity was 32.55, the open interest changed by 60 which increased total open position to 60

SUZLON 30DEC2025 68 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	51.94	15.1 ₹ 1,20,800	0.54 4320.00	-	0 0	0 0	69 5,52,000
16 Dec	52.67	15.1 ₹ 1,20,800	0.54 4320.00	-	8 64,000	0 0	64 5,12,000
15 Dec	53.14	14.56 ₹ 1,16,480	-0.25 -2000.00	-	14 1,12,000	-10 -80,000	64 5,12,000
12 Dec	53.02	14.81 ₹ 1,18,480	-1.39 -11120.00	-	5 40,000	0 0	74 5,92,000
11 Dec	52.04	16.2 ₹ 1,29,600	1.2 9600.00	-	0 0	0 0	74 5,92,000
10 Dec	51.54	16.2 ₹ 1,29,600	1.2 9600.00	-	4 32,000	0 0	75 6,00,000
9 Dec	52.55	15 ₹ 1,20,000	-1.68 -13440.00	46.92	4 32,000	0 0	74 5,92,000
8 Dec	51.78	16.65 ₹ 1,33,200	1.34 10720.00	-	0 0	0 0	74 5,92,000
5 Dec	51.74	16.65 ₹ 1,33,200	1.34 10720.00	-	0 0	3 24,000	0 0
4 Dec	50.85	16.65 ₹ 1,33,200	1.34 10720.00	47.47	8 64,000	3 24,000	74 5,92,000
3 Dec	52.59	15.31 ₹ 1,22,480	1.06 8480.00	67.50	8 64,000	6 48,000	71 5,68,000
2 Dec	53.42	14.2 ₹ 1,13,600	0.66 5280.00	53.32	6 48,000	0 0	65 5,20,000
1 Dec	53.72	13.54 ₹ 1,08,320	0.09 720.00	-	13 1,04,000	12 96,000	65 5,20,000
28 Nov	54.01	13.45 ₹ 1,07,600	1.15 9200.00	44.87	6 48,000	2 16,000	53 4,24,000
27 Nov	54.93	12.3 ₹ 98,400	0.27 2160.00	-	7 56,000	5 40,000	49 3,92,000
26 Nov	55.58	12 ₹ 96,000	-0.9 -7200.00	44.13	9 72,000	-2 -16,000	41 3,28,000
25 Nov	54.19	12.9 ₹ 1,03,200	1.05 8400.00	-	0 0	2 16,000	0 0
24 Nov	54.61	12.9 ₹ 1,03,200	1.05 8400.00	40.41	2 16,000	1 8,000	42 3,36,000
21 Nov	55.10	11.85 ₹ 94,800	1.2 9600.00	-	19 1,52,000	13 1,04,000	36 2,88,000
20 Nov	56.70	10.65 ₹ 85,200	0.4 3200.00	29.67	7 56,000	1 8,000	22 1,76,000
19 Nov	56.53	10.25 ₹ 82,000	0.26 2080.00	-	0 0	1 8,000	0 0
18 Nov	56.90	10.25 ₹ 82,000	0.26 2080.00	-	1 8,000	0 0	20 1,60,000
17 Nov	57.70	9.99 ₹ 79,920	0.14 1120.00	37.84	1 8,000	0 0	20 1,60,000
14 Nov	57.68	9.85 ₹ 78,800	-0.39 -3120.00	34.68	1 8,000	0 0	20 1,60,000
13 Nov	57.58	10.24 ₹ 81,920	2.05 16400.00	-	0 0	0 0	0 0
12 Nov	58.48	10.24 ₹ 81,920	2.05 16400.00	-	0 0	0 0	0 0
11 Nov	57.82	10.24 ₹ 81,920	2.05 16400.00	-	0 0	0 0	0 0
10 Nov	57.43	10.24 ₹ 81,920	2.05 16400.00	-	0 0	10 80,000	0 0
7 Nov	57.38	10.24 ₹ 81,920	2.05 16400.00	38.95	10 80,000	0 0	10 80,000
6 Nov	59.61	8.19 ₹ 65,520	-0.57 -4560.00	31.95	13 1,04,000	3 24,000	6 48,000
4 Nov	59.99	8.76 ₹ 70,080	-5.19 -41520.00	45.66	3 24,000	0 0	0 0

For Suzlon Energy Limited - strike price 68 expiring on 30DEC2025

Delta for 68 PE is -

Historical price for 68 PE is as follows

On 17 Dec SUZLON was trading at 51.94. The strike last trading price was 15.1, which was 0.54 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69

On 16 Dec SUZLON was trading at 52.67. The strike last trading price was 15.1, which was 0.54 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64

On 15 Dec SUZLON was trading at 53.14. The strike last trading price was 14.56, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 64

On 12 Dec SUZLON was trading at 53.02. The strike last trading price was 14.81, which was -1.39 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 74

On 11 Dec SUZLON was trading at 52.04. The strike last trading price was 16.2, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 74

On 10 Dec SUZLON was trading at 51.54. The strike last trading price was 16.2, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75

On 9 Dec SUZLON was trading at 52.55. The strike last trading price was 15, which was -1.68 lower than the previous day. The implied volatity was 46.92, the open interest changed by 0 which decreased total open position to 74

On 8 Dec SUZLON was trading at 51.78. The strike last trading price was 16.65, which was 1.34 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 74

On 5 Dec SUZLON was trading at 51.74. The strike last trading price was 16.65, which was 1.34 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 4 Dec SUZLON was trading at 50.85. The strike last trading price was 16.65, which was 1.34 higher than the previous day. The implied volatity was 47.47, the open interest changed by 3 which increased total open position to 74

On 3 Dec SUZLON was trading at 52.59. The strike last trading price was 15.31, which was 1.06 higher than the previous day. The implied volatity was 67.50, the open interest changed by 6 which increased total open position to 71

On 2 Dec SUZLON was trading at 53.42. The strike last trading price was 14.2, which was 0.66 higher than the previous day. The implied volatity was 53.32, the open interest changed by 0 which decreased total open position to 65

On 1 Dec SUZLON was trading at 53.72. The strike last trading price was 13.54, which was 0.09 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 65

On 28 Nov SUZLON was trading at 54.01. The strike last trading price was 13.45, which was 1.15 higher than the previous day. The implied volatity was 44.87, the open interest changed by 2 which increased total open position to 53

On 27 Nov SUZLON was trading at 54.93. The strike last trading price was 12.3, which was 0.27 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 49

On 26 Nov SUZLON was trading at 55.58. The strike last trading price was 12, which was -0.9 lower than the previous day. The implied volatity was 44.13, the open interest changed by -2 which decreased total open position to 41

On 25 Nov SUZLON was trading at 54.19. The strike last trading price was 12.9, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 24 Nov SUZLON was trading at 54.61. The strike last trading price was 12.9, which was 1.05 higher than the previous day. The implied volatity was 40.41, the open interest changed by 1 which increased total open position to 42

On 21 Nov SUZLON was trading at 55.10. The strike last trading price was 11.85, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 36

On 20 Nov SUZLON was trading at 56.70. The strike last trading price was 10.65, which was 0.4 higher than the previous day. The implied volatity was 29.67, the open interest changed by 1 which increased total open position to 22

On 19 Nov SUZLON was trading at 56.53. The strike last trading price was 10.25, which was 0.26 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov SUZLON was trading at 56.90. The strike last trading price was 10.25, which was 0.26 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 17 Nov SUZLON was trading at 57.70. The strike last trading price was 9.99, which was 0.14 higher than the previous day. The implied volatity was 37.84, the open interest changed by 0 which decreased total open position to 20

On 14 Nov SUZLON was trading at 57.68. The strike last trading price was 9.85, which was -0.39 lower than the previous day. The implied volatity was 34.68, the open interest changed by 0 which decreased total open position to 20

On 13 Nov SUZLON was trading at 57.58. The strike last trading price was 10.24, which was 2.05 higher 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 10.24, which was 2.05 higher 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 10.24, which was 2.05 higher 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 10.24, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 7 Nov SUZLON was trading at 57.38. The strike last trading price was 10.24, which was 2.05 higher than the previous day. The implied volatity was 38.95, the open interest changed by 0 which decreased total open position to 10

On 6 Nov SUZLON was trading at 59.61. The strike last trading price was 8.19, which was -0.57 lower than the previous day. The implied volatity was 31.95, the open interest changed by 3 which increased total open position to 6

On 4 Nov SUZLON was trading at 59.99. The strike last trading price was 8.76, which was -5.19 lower than the previous day. The implied volatity was 45.66, 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