SUZLON
Suzlon Energy Limited
Historical option data for SUZLON
02 Apr 2026 04:13 PM IST
| SUZLON 28-Apr-2026 (24d) 38 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 0.03
Theta: -0.04
Gamma: 0.06
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 40.78 | 3.95 | -0.14 | 46.29 | 45 | 24 | 98 | |||||||||
| 1 Apr | 41.12 | 4.17 | 0.98 | 45.77 | 91 | -34 | 74 | |||||||||
| 30 Mar | 39.56 | 3.19 | -0.95 | 48.31 | 150 | 79 | 108 | |||||||||
| 27 Mar | 40.82 | 4.17 | -1.45 | 49.57 | 22 | 11 | 28 | |||||||||
| 25 Mar | 42.27 | 5.62 | 0.99 | 56.49 | 4 | 1 | 16 | |||||||||
| 24 Mar | 41.04 | 4.63 | 0.38 | 51.77 | 17 | 8 | 13 | |||||||||
| 23 Mar | 39.94 | 4.25 | -5.12 | 60.69 | 5 | 0 | 0 | |||||||||
| 20 Mar | 41.95 | 9.37 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 41.09 | 9.37 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 42.06 | 9.37 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 41.27 | 9.37 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 41.01 | 9.37 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 41.41 | 9.37 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 42.43 | 9.37 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 41.62 | 9.37 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 41.45 | 9.37 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 39.62 | 9.37 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 39.99 | 9.37 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 40.25 | 9.37 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 39.93 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 40.95 | 9.37 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 46.09 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 45.94 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 46.21 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 45.67 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 46.81 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 47.38 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 47.69 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 48.19 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 48.04 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 47.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 4 Feb | 49.77 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 49.16 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 46.99 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 46.17 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 47.67 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 47.44 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Suzlon Energy Limited - strike price 38 expiring on 28APR2026
Delta for 38 CE is 0.77
Historical price for 38 CE is as follows
On 2 Apr SUZLON was trading at 40.78. The strike last trading price was 3.95, which was -0.14 lower than the previous day. The implied volatity was 46.29, the open interest changed by 24 which increased total open position to 98
On 1 Apr SUZLON was trading at 41.12. The strike last trading price was 4.17, which was 0.98 higher than the previous day. The implied volatity was 45.77, the open interest changed by -34 which decreased total open position to 74
On 30 Mar SUZLON was trading at 39.56. The strike last trading price was 3.19, which was -0.95 lower than the previous day. The implied volatity was 48.31, the open interest changed by 79 which increased total open position to 108
On 27 Mar SUZLON was trading at 40.82. The strike last trading price was 4.17, which was -1.45 lower than the previous day. The implied volatity was 49.57, the open interest changed by 11 which increased total open position to 28
On 25 Mar SUZLON was trading at 42.27. The strike last trading price was 5.62, which was 0.99 higher than the previous day. The implied volatity was 56.49, the open interest changed by 1 which increased total open position to 16
On 24 Mar SUZLON was trading at 41.04. The strike last trading price was 4.63, which was 0.38 higher than the previous day. The implied volatity was 51.77, the open interest changed by 8 which increased total open position to 13
On 23 Mar SUZLON was trading at 39.94. The strike last trading price was 4.25, which was -5.12 lower than the previous day. The implied volatity was 60.69, the open interest changed by 0 which decreased total open position to 0
On 20 Mar SUZLON was trading at 41.95. The strike last trading price was 9.37, 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 Mar SUZLON was trading at 41.09. The strike last trading price was 9.37, 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 Mar SUZLON was trading at 42.06. The strike last trading price was 9.37, 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 Mar SUZLON was trading at 41.27. The strike last trading price was 9.37, 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 Mar SUZLON was trading at 41.01. The strike last trading price was 9.37, 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 Mar SUZLON was trading at 41.41. The strike last trading price was 9.37, 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 Mar SUZLON was trading at 42.43. The strike last trading price was 9.37, 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 Mar SUZLON was trading at 41.62. The strike last trading price was 9.37, 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 Mar SUZLON was trading at 41.45. The strike last trading price was 9.37, 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 9 Mar SUZLON was trading at 39.62. The strike last trading price was 9.37, 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 Mar SUZLON was trading at 39.99. The strike last trading price was 9.37, 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 5 Mar SUZLON was trading at 40.25. The strike last trading price was 9.37, 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 Mar SUZLON was trading at 39.93. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar SUZLON was trading at 40.95. The strike last trading price was 9.37, 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 Feb SUZLON was trading at 46.09. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb SUZLON was trading at 45.94. 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
On 16 Feb SUZLON was trading at 46.21. 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
On 13 Feb SUZLON was trading at 45.67. 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
On 12 Feb SUZLON was trading at 46.81. 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
On 11 Feb SUZLON was trading at 47.38. 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
On 10 Feb SUZLON was trading at 47.69. 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
On 9 Feb SUZLON was trading at 48.19. 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
On 6 Feb SUZLON was trading at 48.04. 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
On 5 Feb SUZLON was trading at 47.85. 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
On 4 Feb SUZLON was trading at 49.77. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb SUZLON was trading at 49.16. 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
On 2 Feb SUZLON was trading at 46.99. 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
On 1 Feb SUZLON was trading at 46.17. 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
On 30 Jan SUZLON was trading at 47.67. 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
On 29 Jan SUZLON was trading at 47.44. 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 28-Apr-2026 (24d) 38 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.23
Vega: 0.03
Theta: -0.03
Gamma: 0.06
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 40.78 | 0.74 | -0.06 | 46.29 | 264 | -17 | 297 |
| 1 Apr | 41.12 | 0.77 | -0.77 | 48.15 | 366 | 43 | 312 |
| 30 Mar | 39.56 | 1.51 | 0.38 | 53.96 | 305 | 179 | 250 |
| 27 Mar | 40.82 | 1.15 | 0.34 | 51.6 | 62 | 12 | 72 |
| 25 Mar | 42.27 | 0.82 | -0.38 | 50.73 | 48 | -8 | 61 |
| 24 Mar | 41.04 | 1.2 | -0.64 | 53.03 | 104 | -45 | 69 |
| 23 Mar | 39.94 | 1.93 | 0.95 | 60.76 | 118 | 91 | 114 |
| 20 Mar | 41.95 | 0.98 | 0 | 50.06 | 1 | 0 | 22 |
| 19 Mar | 41.09 | 0.98 | -0.12 | - | 0 | 0 | 22 |
| 18 Mar | 42.06 | 0.98 | -0.12 | - | 0 | 0 | 22 |
| 17 Mar | 41.27 | 0.98 | -0.12 | - | 0 | 0 | 22 |
| 16 Mar | 41.01 | 0.98 | -0.12 | - | 0 | 0 | 0 |
| 13 Mar | 41.41 | 0.98 | -0.12 | - | 0 | 0 | 22 |
| 12 Mar | 42.43 | 0.98 | -0.12 | 49.04 | 20 | 12 | 17 |
| 11 Mar | 41.62 | 1.1 | -1 | - | 0 | 0 | 5 |
| 10 Mar | 41.45 | 1.1 | -1 | 45.45 | 1 | 0 | 5 |
| 9 Mar | 39.62 | 2.1 | 0.8 | 54.27 | 6 | -1 | 1 |
| 6 Mar | 39.99 | 1.3 | -0.1 | 40.05 | 2 | 1 | 0 |
| 5 Mar | 40.25 | 1.4 | 0.4 | 43.35 | 1 | 0 | 0 |
| 4 Mar | 39.93 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 40.95 | 1 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 46.09 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 45.94 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 46.21 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 45.67 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 46.81 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 47.38 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 47.69 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 48.19 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 48.04 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 47.85 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 49.77 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 49.16 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 46.99 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 46.17 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 47.67 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 47.44 | 0 | 0 | - | 0 | 0 | 0 |
For Suzlon Energy Limited - strike price 38 expiring on 28APR2026
Delta for 38 PE is -0.23
Historical price for 38 PE is as follows
On 2 Apr SUZLON was trading at 40.78. The strike last trading price was 0.74, which was -0.06 lower than the previous day. The implied volatity was 46.29, the open interest changed by -17 which decreased total open position to 297
On 1 Apr SUZLON was trading at 41.12. The strike last trading price was 0.77, which was -0.77 lower than the previous day. The implied volatity was 48.15, the open interest changed by 43 which increased total open position to 312
On 30 Mar SUZLON was trading at 39.56. The strike last trading price was 1.51, which was 0.38 higher than the previous day. The implied volatity was 53.96, the open interest changed by 179 which increased total open position to 250
On 27 Mar SUZLON was trading at 40.82. The strike last trading price was 1.15, which was 0.34 higher than the previous day. The implied volatity was 51.6, the open interest changed by 12 which increased total open position to 72
On 25 Mar SUZLON was trading at 42.27. The strike last trading price was 0.82, which was -0.38 lower than the previous day. The implied volatity was 50.73, the open interest changed by -8 which decreased total open position to 61
On 24 Mar SUZLON was trading at 41.04. The strike last trading price was 1.2, which was -0.64 lower than the previous day. The implied volatity was 53.03, the open interest changed by -45 which decreased total open position to 69
On 23 Mar SUZLON was trading at 39.94. The strike last trading price was 1.93, which was 0.95 higher than the previous day. The implied volatity was 60.76, the open interest changed by 91 which increased total open position to 114
On 20 Mar SUZLON was trading at 41.95. The strike last trading price was 0.98, which was 0 lower than the previous day. The implied volatity was 50.06, the open interest changed by 0 which decreased total open position to 22
On 19 Mar SUZLON was trading at 41.09. The strike last trading price was 0.98, which was -0.12 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 18 Mar SUZLON was trading at 42.06. The strike last trading price was 0.98, which was -0.12 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 17 Mar SUZLON was trading at 41.27. The strike last trading price was 0.98, which was -0.12 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 16 Mar SUZLON was trading at 41.01. The strike last trading price was 0.98, which was -0.12 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar SUZLON was trading at 41.41. The strike last trading price was 0.98, which was -0.12 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 12 Mar SUZLON was trading at 42.43. The strike last trading price was 0.98, which was -0.12 lower than the previous day. The implied volatity was 49.04, the open interest changed by 12 which increased total open position to 17
On 11 Mar SUZLON was trading at 41.62. The strike last trading price was 1.1, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Mar SUZLON was trading at 41.45. The strike last trading price was 1.1, which was -1 lower than the previous day. The implied volatity was 45.45, the open interest changed by 0 which decreased total open position to 5
On 9 Mar SUZLON was trading at 39.62. The strike last trading price was 2.1, which was 0.8 higher than the previous day. The implied volatity was 54.27, the open interest changed by -1 which decreased total open position to 1
On 6 Mar SUZLON was trading at 39.99. The strike last trading price was 1.3, which was -0.1 lower than the previous day. The implied volatity was 40.05, the open interest changed by 1 which increased total open position to 0
On 5 Mar SUZLON was trading at 40.25. The strike last trading price was 1.4, which was 0.4 higher than the previous day. The implied volatity was 43.35, the open interest changed by 0 which decreased total open position to 0
On 4 Mar SUZLON was trading at 39.93. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar SUZLON was trading at 40.95. The strike last trading price was 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 18 Feb SUZLON was trading at 46.09. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb SUZLON was trading at 45.94. 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
On 16 Feb SUZLON was trading at 46.21. 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
On 13 Feb SUZLON was trading at 45.67. 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
On 12 Feb SUZLON was trading at 46.81. 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
On 11 Feb SUZLON was trading at 47.38. 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
On 10 Feb SUZLON was trading at 47.69. 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
On 9 Feb SUZLON was trading at 48.19. 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
On 6 Feb SUZLON was trading at 48.04. 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
On 5 Feb SUZLON was trading at 47.85. 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
On 4 Feb SUZLON was trading at 49.77. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb SUZLON was trading at 49.16. 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
On 2 Feb SUZLON was trading at 46.99. 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
On 1 Feb SUZLON was trading at 46.17. 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
On 30 Jan SUZLON was trading at 47.67. 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
On 29 Jan SUZLON was trading at 47.44. 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
