Historical option data for SUZLON
12 Jun 2026 04:10 PM IST
| SUZLON 30-Jun-2026 (16d) 55 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 0
Theta: -0.05
Gamma: 0.0892
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 55.08 | 1.9 | 0.9 (90.00%) | 36.05 | 2,850 | -111 | 2,604 | |||||||||
| 11 Jun | 53.29 | 1.27 | -0.73 (-36.50%) | 38.33 | 1,832 | -121 | 2,705 | |||||||||
| 10 Jun | 54.08 | 1.6 | -0.4 (-20.00%) | 38.82 | 1,550 | 298 | 2,828 | |||||||||
| 9 Jun | 55.23 | 2.22 | 0.22 (11.00%) | 39.03 | 1,635 | 72 | 2,532 | |||||||||
| 8 Jun | 54.43 | 1.87 | -0.13 (-6.50%) | 40.24 | 1,416 | 172 | 2,469 | |||||||||
| 5 Jun | 55.31 | 2.41 | -0.59 (-19.67%) | 37.78 | 1,545 | -27 | 2,286 | |||||||||
| 4 Jun | 55.62 | 2.76 | 0.76 (38.00%) | 40.66 | 2,647 | 134 | 2,313 | |||||||||
| 3 Jun | 54.40 | 2.26 | 0.26 (13.00%) | 41.84 | 2,593 | 28 | 2,190 | |||||||||
| 2 Jun | 54.52 | 2.41 | 0.41 (20.50%) | 40.34 | 2,513 | 358 | 2,184 | |||||||||
| 1 Jun | 53.93 | 1.94 | -2.06 (-51.50%) | 39.3 | 2,404 | 449 | 1,818 | |||||||||
| 29 May | 56.99 | 4.18 | 0.18 (4.50%) | 35.55 | 1,030 | -123 | 1,372 | |||||||||
| 27 May | 57.53 | 4.3 | 1.3 (43.33%) | 36.29 | 4,269 | -456 | 1,493 | |||||||||
| 26 May | 54.58 | 2.55 | -0.45 (-15.00%) | 38.33 | 3,426 | 357 | 1,950 | |||||||||
| 25 May | 53.99 | 2.41 | -0.59 (-19.67%) | 43.67 | 2,203 | 764 | 1,615 | |||||||||
| 22 May | 53.75 | 2.68 | -0.32 (-10.67%) | 42.96 | 707 | 315 | 847 | |||||||||
| 21 May | 52.87 | 2.55 | 0.55 (27.50%) | 47.67 | 539 | 258 | 532 | |||||||||
| 20 May | 52.57 | 2.23 | 0.23 (11.50%) | 44.08 | 139 | 68 | 274 | |||||||||
| 19 May | 52.91 | 2.4 | -0.6 (-20.00%) | 44.39 | 178 | 44 | 205 | |||||||||
| 18 May | 53.25 | 2.5 | -0.5 (-16.67%) | 41.47 | 187 | 23 | 162 | |||||||||
| 15 May | 53.84 | 3 | 0 (0.00%) | 43.63 | 83 | -2 | 139 | |||||||||
| 14 May | 53.47 | 2.79 | -0.21 (-7.00%) | 42.92 | 84 | 25 | 143 | |||||||||
| 13 May | 53.10 | 2.81 | 0.81 (40.50%) | 0 | 71 | 39 | 118 | |||||||||
| 12 May | 51.52 | 2.34 | -0.66 (-22.00%) | 0 | 50 | 20 | 76 | |||||||||
| 11 May | 53.30 | 2.95 | -1.05 (-26.25%) | 0 | 14 | 9 | 55 | |||||||||
| 8 May | 54.97 | 3.65 | -0.4 (-9.88%) | 42.1 | 33 | 6 | 45 | |||||||||
| 7 May | 55.65 | 4.05 | 0.63 (18.42%) | 41.54 | 25 | 0 | 40 | |||||||||
| 6 May | 54.32 | 3.42 | -0.33 (-8.80%) | 42.11 | 35 | 7 | 41 | |||||||||
| 5 May | 54.85 | 3.75 | -0.05 (-1.32%) | 41.92 | 9 | 1 | 33 | |||||||||
| 4 May | 54.96 | 3.8 | -0.8 (-17.39%) | 44.1 | 32 | 12 | 29 | |||||||||
| 30 Apr | 55.58 | 4.6 | -1.36 (-22.82%) | 44.75 | 17 | 16 | 16 | |||||||||
| 29 Apr | 56.81 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Suzlon Energy Limited - strike price 55 expiring on 30JUN2026
Delta for 55 CE is 0.54
Historical price for 55 CE is as follows
On 12 Jun SUZLON was trading at 55.08. The strike last trading price was 1.9, which was 0.9 higher than the previous day. The implied volatity was 36.05, the open interest changed by -111 which decreased total open position to 2604
On 11 Jun SUZLON was trading at 53.29. The strike last trading price was 1.27, which was -0.73 lower than the previous day. The implied volatity was 38.33, the open interest changed by -121 which decreased total open position to 2705
On 10 Jun SUZLON was trading at 54.08. The strike last trading price was 1.6, which was -0.4 lower than the previous day. The implied volatity was 38.82, the open interest changed by 298 which increased total open position to 2828
On 9 Jun SUZLON was trading at 55.23. The strike last trading price was 2.22, which was 0.22 higher than the previous day. The implied volatity was 39.03, the open interest changed by 72 which increased total open position to 2532
On 8 Jun SUZLON was trading at 54.43. The strike last trading price was 1.87, which was -0.13 lower than the previous day. The implied volatity was 40.24, the open interest changed by 172 which increased total open position to 2469
On 5 Jun SUZLON was trading at 55.31. The strike last trading price was 2.41, which was -0.59 lower than the previous day. The implied volatity was 37.78, the open interest changed by -27 which decreased total open position to 2286
On 4 Jun SUZLON was trading at 55.62. The strike last trading price was 2.76, which was 0.76 higher than the previous day. The implied volatity was 40.66, the open interest changed by 134 which increased total open position to 2313
On 3 Jun SUZLON was trading at 54.40. The strike last trading price was 2.26, which was 0.26 higher than the previous day. The implied volatity was 41.84, the open interest changed by 28 which increased total open position to 2190
On 2 Jun SUZLON was trading at 54.52. The strike last trading price was 2.41, which was 0.41 higher than the previous day. The implied volatity was 40.34, the open interest changed by 358 which increased total open position to 2184
On 1 Jun SUZLON was trading at 53.93. The strike last trading price was 1.94, which was -2.06 lower than the previous day. The implied volatity was 39.3, the open interest changed by 449 which increased total open position to 1818
On 29 May SUZLON was trading at 56.99. The strike last trading price was 4.18, which was 0.18 higher than the previous day. The implied volatity was 35.55, the open interest changed by -123 which decreased total open position to 1372
On 27 May SUZLON was trading at 57.53. The strike last trading price was 4.3, which was 1.3 higher than the previous day. The implied volatity was 36.29, the open interest changed by -456 which decreased total open position to 1493
On 26 May SUZLON was trading at 54.58. The strike last trading price was 2.55, which was -0.45 lower than the previous day. The implied volatity was 38.33, the open interest changed by 357 which increased total open position to 1950
On 25 May SUZLON was trading at 53.99. The strike last trading price was 2.41, which was -0.59 lower than the previous day. The implied volatity was 43.67, the open interest changed by 764 which increased total open position to 1615
On 22 May SUZLON was trading at 53.75. The strike last trading price was 2.68, which was -0.32 lower than the previous day. The implied volatity was 42.96, the open interest changed by 315 which increased total open position to 847
On 21 May SUZLON was trading at 52.87. The strike last trading price was 2.55, which was 0.55 higher than the previous day. The implied volatity was 47.67, the open interest changed by 258 which increased total open position to 532
On 20 May SUZLON was trading at 52.57. The strike last trading price was 2.23, which was 0.23 higher than the previous day. The implied volatity was 44.08, the open interest changed by 68 which increased total open position to 274
On 19 May SUZLON was trading at 52.91. The strike last trading price was 2.4, which was -0.6 lower than the previous day. The implied volatity was 44.39, the open interest changed by 44 which increased total open position to 205
On 18 May SUZLON was trading at 53.25. The strike last trading price was 2.5, which was -0.5 lower than the previous day. The implied volatity was 41.47, the open interest changed by 23 which increased total open position to 162
On 15 May SUZLON was trading at 53.84. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 43.63, the open interest changed by -2 which decreased total open position to 139
On 14 May SUZLON was trading at 53.47. The strike last trading price was 2.79, which was -0.21 lower than the previous day. The implied volatity was 42.92, the open interest changed by 25 which increased total open position to 143
On 13 May SUZLON was trading at 53.10. The strike last trading price was 2.81, which was 0.81 higher than the previous day. The implied volatity was 0, the open interest changed by 39 which increased total open position to 118
On 12 May SUZLON was trading at 51.52. The strike last trading price was 2.34, which was -0.66 lower than the previous day. The implied volatity was 0, the open interest changed by 20 which increased total open position to 76
On 11 May SUZLON was trading at 53.30. The strike last trading price was 2.95, which was -1.05 lower than the previous day. The implied volatity was 0, the open interest changed by 9 which increased total open position to 55
On 8 May SUZLON was trading at 54.97. The strike last trading price was 3.65, which was -0.4 lower than the previous day. The implied volatity was 42.1, the open interest changed by 6 which increased total open position to 45
On 7 May SUZLON was trading at 55.65. The strike last trading price was 4.05, which was 0.63 higher than the previous day. The implied volatity was 41.54, the open interest changed by 0 which decreased total open position to 40
On 6 May SUZLON was trading at 54.32. The strike last trading price was 3.42, which was -0.33 lower than the previous day. The implied volatity was 42.11, the open interest changed by 7 which increased total open position to 41
On 5 May SUZLON was trading at 54.85. The strike last trading price was 3.75, which was -0.05 lower than the previous day. The implied volatity was 41.92, the open interest changed by 1 which increased total open position to 33
On 4 May SUZLON was trading at 54.96. The strike last trading price was 3.8, which was -0.8 lower than the previous day. The implied volatity was 44.1, the open interest changed by 12 which increased total open position to 29
On 30 Apr SUZLON was trading at 55.58. The strike last trading price was 4.6, which was -1.36 lower than the previous day. The implied volatity was 44.75, the open interest changed by 16 which increased total open position to 16
On 29 Apr SUZLON was trading at 56.81. 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 30-Jun-2026 (16d) 55 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 0
Theta: -0.04
Gamma: 0.09735
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 55.08 | 1.5 | -1.18 (-44.03%) | 33.02 | 619 | 11 | 1,447 |
| 11 Jun | 53.29 | 2.58 | 0.23 (9.79%) | 35.45 | 310 | 2 | 1,441 |
| 10 Jun | 54.08 | 2.46 | 0.84 (51.85%) | 39.38 | 619 | 27 | 1,438 |
| 9 Jun | 55.23 | 1.67 | -0.53 (-24.09%) | 34.41 | 289 | 51 | 1,411 |
| 8 Jun | 54.43 | 2.34 | 0.47 (25.13%) | 37.52 | 837 | 118 | 1,361 |
| 5 Jun | 55.31 | 1.92 | 0.05 (2.67%) | 36.9 | 508 | 6 | 1,247 |
| 4 Jun | 55.62 | 1.92 | -0.48 (-20.00%) | 38.06 | 803 | 102 | 1,241 |
| 3 Jun | 54.40 | 2.33 | 0.09 (4.02%) | 36.4 | 374 | -4 | 1,136 |
| 2 Jun | 54.52 | 2.1 | -0.71 (-25.27%) | 33.99 | 827 | -55 | 1,139 |
| 1 Jun | 53.93 | 3 | 1.66 (123.88%) | 40.17 | 2,085 | 78 | 1,197 |
| 29 May | 56.99 | 1.06 | -0.13 (-10.92%) | 33.79 | 892 | 34 | 1,117 |
| 27 May | 57.53 | 1.14 | -1.27 (-52.70%) | 34.21 | 1,478 | 51 | 1,093 |
| 26 May | 54.58 | 2.42 | -1.05 (-30.26%) | 34.96 | 1,298 | 420 | 1,042 |
| 25 May | 53.99 | 3.65 | 0.03 (0.83%) | 44.28 | 671 | 270 | 618 |
| 22 May | 53.75 | 3.74 | -0.65 (-14.81%) | 47 | 105 | 47 | 346 |
| 21 May | 52.87 | 4.43 | 0.16 (3.75%) | 47.83 | 186 | 134 | 299 |
| 20 May | 52.57 | 4.27 | 0.29 (7.29%) | 41.8 | 9 | -6 | 165 |
| 19 May | 52.91 | 4.13 | 0.13 (3.25%) | 42.91 | 161 | 97 | 170 |
| 18 May | 53.25 | 4 | 0.22 (5.82%) | 41.29 | 77 | -7 | 73 |
| 15 May | 53.84 | 3.79 | -0.13 (-3.32%) | 43.92 | 13 | 7 | 79 |
| 14 May | 53.47 | 3.9 | -0.3 (-7.14%) | 42.06 | 9 | 4 | 71 |
| 13 May | 53.10 | 4.2 | -0.77 (-15.49%) | 0 | 8 | 3 | 66 |
| 12 May | 51.52 | 4.97 | 1.01 (25.51%) | 0 | 29 | 27 | 61 |
| 11 May | 53.30 | 3.99 | 0.86 (27.48%) | 0 | 25 | 17 | 33 |
| 8 May | 54.97 | 3.24 | 0.44 (15.71%) | 39.65 | 16 | 2 | 14 |
| 7 May | 55.65 | 2.8 | -0.77 (-21.57%) | 39.73 | 8 | 0 | 12 |
| 6 May | 54.32 | 3.57 | 0.22 (6.57%) | 40.81 | 11 | 1 | 13 |
| 5 May | 54.85 | 3.35 | -0.1 (-2.90%) | 41.93 | 10 | 1 | 12 |
| 4 May | 54.96 | 3.45 | 0.75 (27.78%) | 42.67 | 14 | 9 | 10 |
| 30 Apr | 55.58 | 2.7 | -0.55 (-16.92%) | 40.45 | 0 | 0 | 1 |
| 29 Apr | 56.81 | 2.7 | -0.39 (-12.62%) | 40.45 | 1 | 0 | 0 |
For Suzlon Energy Limited - strike price 55 expiring on 30JUN2026
Delta for 55 PE is -0.46
Historical price for 55 PE is as follows
On 12 Jun SUZLON was trading at 55.08. The strike last trading price was 1.5, which was -1.18 lower than the previous day. The implied volatity was 33.02, the open interest changed by 11 which increased total open position to 1447
On 11 Jun SUZLON was trading at 53.29. The strike last trading price was 2.58, which was 0.23 higher than the previous day. The implied volatity was 35.45, the open interest changed by 2 which increased total open position to 1441
On 10 Jun SUZLON was trading at 54.08. The strike last trading price was 2.46, which was 0.84 higher than the previous day. The implied volatity was 39.38, the open interest changed by 27 which increased total open position to 1438
On 9 Jun SUZLON was trading at 55.23. The strike last trading price was 1.67, which was -0.53 lower than the previous day. The implied volatity was 34.41, the open interest changed by 51 which increased total open position to 1411
On 8 Jun SUZLON was trading at 54.43. The strike last trading price was 2.34, which was 0.47 higher than the previous day. The implied volatity was 37.52, the open interest changed by 118 which increased total open position to 1361
On 5 Jun SUZLON was trading at 55.31. The strike last trading price was 1.92, which was 0.05 higher than the previous day. The implied volatity was 36.9, the open interest changed by 6 which increased total open position to 1247
On 4 Jun SUZLON was trading at 55.62. The strike last trading price was 1.92, which was -0.48 lower than the previous day. The implied volatity was 38.06, the open interest changed by 102 which increased total open position to 1241
On 3 Jun SUZLON was trading at 54.40. The strike last trading price was 2.33, which was 0.09 higher than the previous day. The implied volatity was 36.4, the open interest changed by -4 which decreased total open position to 1136
On 2 Jun SUZLON was trading at 54.52. The strike last trading price was 2.1, which was -0.71 lower than the previous day. The implied volatity was 33.99, the open interest changed by -55 which decreased total open position to 1139
On 1 Jun SUZLON was trading at 53.93. The strike last trading price was 3, which was 1.66 higher than the previous day. The implied volatity was 40.17, the open interest changed by 78 which increased total open position to 1197
On 29 May SUZLON was trading at 56.99. The strike last trading price was 1.06, which was -0.13 lower than the previous day. The implied volatity was 33.79, the open interest changed by 34 which increased total open position to 1117
On 27 May SUZLON was trading at 57.53. The strike last trading price was 1.14, which was -1.27 lower than the previous day. The implied volatity was 34.21, the open interest changed by 51 which increased total open position to 1093
On 26 May SUZLON was trading at 54.58. The strike last trading price was 2.42, which was -1.05 lower than the previous day. The implied volatity was 34.96, the open interest changed by 420 which increased total open position to 1042
On 25 May SUZLON was trading at 53.99. The strike last trading price was 3.65, which was 0.03 higher than the previous day. The implied volatity was 44.28, the open interest changed by 270 which increased total open position to 618
On 22 May SUZLON was trading at 53.75. The strike last trading price was 3.74, which was -0.65 lower than the previous day. The implied volatity was 47, the open interest changed by 47 which increased total open position to 346
On 21 May SUZLON was trading at 52.87. The strike last trading price was 4.43, which was 0.16 higher than the previous day. The implied volatity was 47.83, the open interest changed by 134 which increased total open position to 299
On 20 May SUZLON was trading at 52.57. The strike last trading price was 4.27, which was 0.29 higher than the previous day. The implied volatity was 41.8, the open interest changed by -6 which decreased total open position to 165
On 19 May SUZLON was trading at 52.91. The strike last trading price was 4.13, which was 0.13 higher than the previous day. The implied volatity was 42.91, the open interest changed by 97 which increased total open position to 170
On 18 May SUZLON was trading at 53.25. The strike last trading price was 4, which was 0.22 higher than the previous day. The implied volatity was 41.29, the open interest changed by -7 which decreased total open position to 73
On 15 May SUZLON was trading at 53.84. The strike last trading price was 3.79, which was -0.13 lower than the previous day. The implied volatity was 43.92, the open interest changed by 7 which increased total open position to 79
On 14 May SUZLON was trading at 53.47. The strike last trading price was 3.9, which was -0.3 lower than the previous day. The implied volatity was 42.06, the open interest changed by 4 which increased total open position to 71
On 13 May SUZLON was trading at 53.10. The strike last trading price was 4.2, which was -0.77 lower than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 66
On 12 May SUZLON was trading at 51.52. The strike last trading price was 4.97, which was 1.01 higher than the previous day. The implied volatity was 0, the open interest changed by 27 which increased total open position to 61
On 11 May SUZLON was trading at 53.30. The strike last trading price was 3.99, which was 0.86 higher than the previous day. The implied volatity was 0, the open interest changed by 17 which increased total open position to 33
On 8 May SUZLON was trading at 54.97. The strike last trading price was 3.24, which was 0.44 higher than the previous day. The implied volatity was 39.65, the open interest changed by 2 which increased total open position to 14
On 7 May SUZLON was trading at 55.65. The strike last trading price was 2.8, which was -0.77 lower than the previous day. The implied volatity was 39.73, the open interest changed by 0 which decreased total open position to 12
On 6 May SUZLON was trading at 54.32. The strike last trading price was 3.57, which was 0.22 higher than the previous day. The implied volatity was 40.81, the open interest changed by 1 which increased total open position to 13
On 5 May SUZLON was trading at 54.85. The strike last trading price was 3.35, which was -0.1 lower than the previous day. The implied volatity was 41.93, the open interest changed by 1 which increased total open position to 12
On 4 May SUZLON was trading at 54.96. The strike last trading price was 3.45, which was 0.75 higher than the previous day. The implied volatity was 42.67, the open interest changed by 9 which increased total open position to 10
On 30 Apr SUZLON was trading at 55.58. The strike last trading price was 2.7, which was -0.55 lower than the previous day. The implied volatity was 40.45, the open interest changed by 0 which decreased total open position to 1
On 29 Apr SUZLON was trading at 56.81. The strike last trading price was 2.7, which was -0.39 lower than the previous day. The implied volatity was 40.45, the open interest changed by 0 which decreased total open position to 0
