SUZLON

Suzlon Energy Limited

52.59 +0.81 (1.56%)

L: 51.54 H: 52.75

Back to Option Chain

Historical option data for SUZLON
21 Dec 2025 04:17 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 27-JAN-2026 54 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	52.59	1.7 ₹ 15,342.5	0.21 1895.25	-	68 6,13,700	6 54,150	112 10,10,800
20 Dec	52.59	1.7 ₹ 15,342.5	0.21 1895.25	-	68 6,13,700	6 54,150	112 10,10,800
14 Dec	53.02	2.27 ₹ 20,486.75	0.49 4422.25	-	22 1,98,550	-1 -9,025	55 4,96,375
13 Dec	53.02	2.27 ₹ 20,486.75	0.49 4422.25	-	22 1,98,550	-1 -9,025	55 4,96,375
7 Dec	51.74	1.73 ₹ 15,613.25	0.26 2346.50	-	27 2,43,675	21 1,89,525	40 3,61,000
5 Dec	51.74	1.73 ₹ 15,613.25	0.26 2346.50	29.25	27 2,43,675	21 1,89,525	40 3,61,000
30 Nov	54.01	2.99 ₹ 26,984.75	-0.54 -4873.50	-	8 72,200	6 54,150	6 54,150
29 Nov	54.01	2.99 ₹ 26,984.75	-0.54 -4873.50	-	8 72,200	6 54,150	6 54,150
23 Nov	55.10	7.1 ₹ 64,077.5	0 0.00	-	0 0	0 0	0 0
22 Nov	55.10	7.1 ₹ 64,077.5	0 0.00	-	0 0	0 0	0 0
16 Nov	57.68	7.1 ₹ 64,077.5	0 0.00	-	0 0	0 0	0 0
15 Nov	57.68	7.1 ₹ 64,077.5	0 0.00	-	0 0	0 0	0 0

14 Nov	57.68	7.1 ₹ 64,077.5	0 0.00	-	0 0	0 0	0 0
13 Nov	57.58	7.1 ₹ 64,077.5	0 0.00	-	0 0	0 0	0 0

For Suzlon Energy Limited - strike price 54 expiring on 27JAN2026

Delta for 54 CE is -

Historical price for 54 CE is as follows

On 21 Dec SUZLON was trading at 52.59. The strike last trading price was 1.7, which was 0.21 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 112

On 20 Dec SUZLON was trading at 52.59. The strike last trading price was 1.7, which was 0.21 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 112

On 14 Dec SUZLON was trading at 53.02. The strike last trading price was 2.27, which was 0.49 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 55

On 13 Dec SUZLON was trading at 53.02. The strike last trading price was 2.27, which was 0.49 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 55

On 7 Dec SUZLON was trading at 51.74. The strike last trading price was 1.73, which was 0.26 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 40

On 5 Dec SUZLON was trading at 51.74. The strike last trading price was 1.73, which was 0.26 higher than the previous day. The implied volatity was 29.25, the open interest changed by 21 which increased total open position to 40

On 30 Nov SUZLON was trading at 54.01. The strike last trading price was 2.99, which was -0.54 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6

On 29 Nov SUZLON was trading at 54.01. The strike last trading price was 2.99, which was -0.54 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6

On 23 Nov SUZLON was trading at 55.10. The strike last trading price was 7.1, 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 22 Nov SUZLON was trading at 55.10. The strike last trading price was 7.1, 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 16 Nov SUZLON was trading at 57.68. The strike last trading price was 7.1, 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 Nov SUZLON was trading at 57.68. The strike last trading price was 7.1, 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 7.1, 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 7.1, 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 27JAN2026 54 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	52.59	2.58 ₹ 23,284.5	-0.86 -7761.50	-	32 2,88,800	16 1,44,400	99 8,93,475
20 Dec	52.59	2.58 ₹ 23,284.5	-0.86 -7761.50	-	32 2,88,800	16 1,44,400	99 8,93,475
14 Dec	53.02	2.52 ₹ 22,743	-0.77 -6949.25	-	12 1,08,300	7 63,175	39 3,51,975
13 Dec	53.02	2.52 ₹ 22,743	-0.77 -6949.25	-	12 1,08,300	7 63,175	39 3,51,975
7 Dec	51.74	3.09 ₹ 27,887.25	-0.82 -7400.50	-	1 9,025	0 0	32 2,88,800
5 Dec	51.74	3.09 ₹ 27,887.25	-0.82 -7400.50	29.62	1 9,025	0 0	32 2,88,800
30 Nov	54.01	1.9 ₹ 17,147.5	0.2 1805.00	-	6 54,150	2 18,050	31 2,79,775
29 Nov	54.01	1.9 ₹ 17,147.5	0.2 1805.00	-	6 54,150	2 18,050	31 2,79,775
23 Nov	55.10	2.06 ₹ 18,591.5	0.41 3700.25	-	21 1,89,525	21 1,89,525	26 2,34,650
22 Nov	55.10	2.06 ₹ 18,591.5	0.41 3700.25	-	21 1,89,525	21 1,89,525	26 2,34,650
16 Nov	57.68	1.6 ₹ 14,440	0.08 722.00	-	1 9,025	1 9,025	2 18,050
15 Nov	57.68	1.6 ₹ 14,440	0.08 722.00	-	1 9,025	1 9,025	2 18,050
14 Nov	57.68	1.6 ₹ 14,440	0.08 722.00	-	1 9,025	0 0	2 18,050
13 Nov	57.58	1.52 ₹ 13,718	-2.53 -22833.25	-	2 18,050	1 9,025	1 9,025

For Suzlon Energy Limited - strike price 54 expiring on 27JAN2026

Delta for 54 PE is -

Historical price for 54 PE is as follows

On 21 Dec SUZLON was trading at 52.59. The strike last trading price was 2.58, which was -0.86 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 99

On 20 Dec SUZLON was trading at 52.59. The strike last trading price was 2.58, which was -0.86 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 99

On 14 Dec SUZLON was trading at 53.02. The strike last trading price was 2.52, which was -0.77 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 39

On 13 Dec SUZLON was trading at 53.02. The strike last trading price was 2.52, which was -0.77 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 39

On 7 Dec SUZLON was trading at 51.74. The strike last trading price was 3.09, which was -0.82 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 5 Dec SUZLON was trading at 51.74. The strike last trading price was 3.09, which was -0.82 lower than the previous day. The implied volatity was 29.62, the open interest changed by 0 which decreased total open position to 32

On 30 Nov SUZLON was trading at 54.01. The strike last trading price was 1.9, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 31

On 29 Nov SUZLON was trading at 54.01. The strike last trading price was 1.9, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 31

On 23 Nov SUZLON was trading at 55.10. The strike last trading price was 2.06, which was 0.41 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 26

On 22 Nov SUZLON was trading at 55.10. The strike last trading price was 2.06, which was 0.41 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 26

On 16 Nov SUZLON was trading at 57.68. The strike last trading price was 1.6, which was 0.08 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 15 Nov SUZLON was trading at 57.68. The strike last trading price was 1.6, which was 0.08 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 14 Nov SUZLON was trading at 57.68. The strike last trading price was 1.6, which was 0.08 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 13 Nov SUZLON was trading at 57.58. The strike last trading price was 1.52, which was -2.53 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

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