`
[--[65.84.65.76]--]
SUNTV
Sun Tv Network Limited

728.05 -12.55 (-1.69%)

Back to Option Chain


Historical option data for SUNTV

21 Nov 2024 04:11 PM IST
SUNTV 28NOV2024 680 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 728.05 58.5 0.00 0.00 0 -1.5 0
20 Nov 740.60 58.5 0.00 - 2.5 -1.5 4
19 Nov 740.60 58.5 14.10 - 2.5 -1.5 4
18 Nov 725.20 44.4 0.00 0.00 0 5.5 0
14 Nov 730.75 44.4 -109.75 - 30 6 6
13 Nov 724.70 154.15 0.00 - 0 0 0
12 Nov 730.60 154.15 0.00 - 0 0 0
11 Nov 744.70 154.15 0.00 - 0 0 0
8 Nov 755.20 154.15 0.00 - 0 0 0
7 Nov 761.05 154.15 0.00 - 0 0 0
6 Nov 759.75 154.15 0.00 - 0 0 0
5 Nov 744.95 154.15 0.00 - 0 0 0
4 Nov 743.95 154.15 0.00 - 0 0 0
1 Nov 753.75 154.15 0.00 - 0 0 0
31 Oct 752.20 154.15 0.00 - 0 0 0
30 Oct 745.70 154.15 0.00 - 0 0 0
29 Oct 741.75 154.15 0.00 - 0 0 0
28 Oct 731.75 154.15 0.00 - 0 0 0
25 Oct 723.55 154.15 0.00 - 0 0 0
21 Oct 754.95 154.15 - 0 0 0


For Sun Tv Network Limited - strike price 680 expiring on 28NOV2024

Delta for 680 CE is 0.00

Historical price for 680 CE is as follows

On 21 Nov SUNTV was trading at 728.05. The strike last trading price was 58.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0


On 20 Nov SUNTV was trading at 740.60. The strike last trading price was 58.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 8


On 19 Nov SUNTV was trading at 740.60. The strike last trading price was 58.5, which was 14.10 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 8


On 18 Nov SUNTV was trading at 725.20. The strike last trading price was 44.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0


On 14 Nov SUNTV was trading at 730.75. The strike last trading price was 44.4, which was -109.75 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 12


On 13 Nov SUNTV was trading at 724.70. The strike last trading price was 154.15, which was 0.00 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 SUNTV was trading at 730.60. The strike last trading price was 154.15, which was 0.00 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 SUNTV was trading at 744.70. The strike last trading price was 154.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 8 Nov SUNTV was trading at 755.20. The strike last trading price was 154.15, which was 0.00 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 SUNTV was trading at 761.05. The strike last trading price was 154.15, which was 0.00 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 SUNTV was trading at 759.75. The strike last trading price was 154.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 5 Nov SUNTV was trading at 744.95. The strike last trading price was 154.15, which was 0.00 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 SUNTV was trading at 743.95. The strike last trading price was 154.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 1 Nov SUNTV was trading at 753.75. The strike last trading price was 154.15, which was 0.00 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 SUNTV was trading at 752.20. The strike last trading price was 154.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct SUNTV was trading at 745.70. The strike last trading price was 154.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct SUNTV was trading at 741.75. The strike last trading price was 154.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct SUNTV was trading at 731.75. The strike last trading price was 154.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct SUNTV was trading at 723.55. The strike last trading price was 154.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct SUNTV was trading at 754.95. The strike last trading price was 154.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


SUNTV 28NOV2024 680 PE
Delta: -0.10
Vega: 0.18
Theta: -0.52
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 728.05 2.1 -0.15 43.08 542 2.5 131.5
20 Nov 740.60 2.25 0.00 42.62 83 -6.5 129
19 Nov 740.60 2.25 -0.90 42.62 83 -6.5 129
18 Nov 725.20 3.15 -0.60 40.12 137 8.5 136
14 Nov 730.75 3.75 -6.00 36.24 583 44.5 127
13 Nov 724.70 9.75 0.45 50.32 216 48 83
12 Nov 730.60 9.3 5.35 47.11 58.5 -2 38.5
11 Nov 744.70 3.95 -0.70 38.00 29 6 34
8 Nov 755.20 4.65 0.55 40.89 12 -2.5 27.5
7 Nov 761.05 4.1 -0.25 41.19 40.5 0 29
6 Nov 759.75 4.35 -5.05 42.73 32 -5.5 30.5
5 Nov 744.95 9.4 -2.20 49.05 13 2.5 36.5
4 Nov 743.95 11.6 -3.20 50.59 42.5 5 35
1 Nov 753.75 14.8 0.00 0.00 0 9 0
31 Oct 752.20 14.8 5.00 - 45 11 32
30 Oct 745.70 9.8 0.15 - 21 1 21
29 Oct 741.75 9.65 -0.40 - 22 14 20
28 Oct 731.75 10.05 -1.95 - 12 6 6
25 Oct 723.55 12 0.00 - 0 0 0
21 Oct 754.95 12 - 0 0 0


For Sun Tv Network Limited - strike price 680 expiring on 28NOV2024

Delta for 680 PE is -0.10

Historical price for 680 PE is as follows

On 21 Nov SUNTV was trading at 728.05. The strike last trading price was 2.1, which was -0.15 lower than the previous day. The implied volatity was 43.08, the open interest changed by 5 which increased total open position to 263


On 20 Nov SUNTV was trading at 740.60. The strike last trading price was 2.25, which was 0.00 lower than the previous day. The implied volatity was 42.62, the open interest changed by -13 which decreased total open position to 258


On 19 Nov SUNTV was trading at 740.60. The strike last trading price was 2.25, which was -0.90 lower than the previous day. The implied volatity was 42.62, the open interest changed by -13 which decreased total open position to 258


On 18 Nov SUNTV was trading at 725.20. The strike last trading price was 3.15, which was -0.60 lower than the previous day. The implied volatity was 40.12, the open interest changed by 17 which increased total open position to 272


On 14 Nov SUNTV was trading at 730.75. The strike last trading price was 3.75, which was -6.00 lower than the previous day. The implied volatity was 36.24, the open interest changed by 89 which increased total open position to 254


On 13 Nov SUNTV was trading at 724.70. The strike last trading price was 9.75, which was 0.45 higher than the previous day. The implied volatity was 50.32, the open interest changed by 96 which increased total open position to 166


On 12 Nov SUNTV was trading at 730.60. The strike last trading price was 9.3, which was 5.35 higher than the previous day. The implied volatity was 47.11, the open interest changed by -4 which decreased total open position to 77


On 11 Nov SUNTV was trading at 744.70. The strike last trading price was 3.95, which was -0.70 lower than the previous day. The implied volatity was 38.00, the open interest changed by 12 which increased total open position to 68


On 8 Nov SUNTV was trading at 755.20. The strike last trading price was 4.65, which was 0.55 higher than the previous day. The implied volatity was 40.89, the open interest changed by -5 which decreased total open position to 55


On 7 Nov SUNTV was trading at 761.05. The strike last trading price was 4.1, which was -0.25 lower than the previous day. The implied volatity was 41.19, the open interest changed by 0 which decreased total open position to 58


On 6 Nov SUNTV was trading at 759.75. The strike last trading price was 4.35, which was -5.05 lower than the previous day. The implied volatity was 42.73, the open interest changed by -11 which decreased total open position to 61


On 5 Nov SUNTV was trading at 744.95. The strike last trading price was 9.4, which was -2.20 lower than the previous day. The implied volatity was 49.05, the open interest changed by 5 which increased total open position to 73


On 4 Nov SUNTV was trading at 743.95. The strike last trading price was 11.6, which was -3.20 lower than the previous day. The implied volatity was 50.59, the open interest changed by 10 which increased total open position to 70


On 1 Nov SUNTV was trading at 753.75. The strike last trading price was 14.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 18 which increased total open position to 0


On 31 Oct SUNTV was trading at 752.20. The strike last trading price was 14.8, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct SUNTV was trading at 745.70. The strike last trading price was 9.8, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct SUNTV was trading at 741.75. The strike last trading price was 9.65, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct SUNTV was trading at 731.75. The strike last trading price was 10.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct SUNTV was trading at 723.55. The strike last trading price was 12, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct SUNTV was trading at 754.95. The strike last trading price was 12, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to