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

730.75 6.05 (0.83%)

Back to Option Chain


Historical option data for SUNTV

14 Nov 2024 04:11 PM IST
SUNTV 28NOV2024 700 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 730.75 29.05 3.95 - 179.5 -13 75.5
13 Nov 724.70 25.1 0.30 - 203.5 31 88
12 Nov 730.60 24.8 -23.65 - 55.5 5 57.5
11 Nov 744.70 48.45 0.00 0.00 0 0 0
8 Nov 755.20 48.45 -2.55 - 0.5 0 52.5
7 Nov 761.05 51 0.00 0.00 0 -7.5 0
6 Nov 759.75 51 11.00 - 26.5 -8 52
5 Nov 744.95 40 0.20 - 75 3.5 61
4 Nov 743.95 39.8 -2.20 - 115.5 0 58
1 Nov 753.75 42 2.00 - 14 0 65
31 Oct 752.20 40 -6.35 - 47 11 57
30 Oct 745.70 46.35 0.00 - 0 34 0
29 Oct 741.75 46.35 -1.65 - 79 34 46
28 Oct 731.75 48 0.00 - 0 0 0
25 Oct 723.55 48 0.00 - 0 1 0
24 Oct 738.10 48 -6.00 - 1 0 11
23 Oct 739.95 54 -84.55 - 11 7 7
21 Oct 754.95 138.55 138.55 - 0 0 0
5 Sept 796.40 0 0.00 - 0 0 0
3 Sept 799.10 0 - 0 0 0


For Sun Tv Network Limited - strike price 700 expiring on 28NOV2024

Delta for 700 CE is -

Historical price for 700 CE is as follows

On 14 Nov SUNTV was trading at 730.75. The strike last trading price was 29.05, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 151


On 13 Nov SUNTV was trading at 724.70. The strike last trading price was 25.1, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 62 which increased total open position to 176


On 12 Nov SUNTV was trading at 730.60. The strike last trading price was 24.8, which was -23.65 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 115


On 11 Nov SUNTV was trading at 744.70. The strike last trading price was 48.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 48.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105


On 7 Nov SUNTV was trading at 761.05. The strike last trading price was 51, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -15 which decreased total open position to 0


On 6 Nov SUNTV was trading at 759.75. The strike last trading price was 51, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 104


On 5 Nov SUNTV was trading at 744.95. The strike last trading price was 40, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 122


On 4 Nov SUNTV was trading at 743.95. The strike last trading price was 39.8, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 116


On 1 Nov SUNTV was trading at 753.75. The strike last trading price was 42, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 130


On 31 Oct SUNTV was trading at 752.20. The strike last trading price was 40, which was -6.35 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 46.35, 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 46.35, which was -1.65 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 48, 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 48, 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 24 Oct SUNTV was trading at 738.10. The strike last trading price was 48, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct SUNTV was trading at 739.95. The strike last trading price was 54, which was -84.55 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 138.55, which was 138.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 5 Sept SUNTV was trading at 796.40. The strike last trading price was 0, 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 3 Sept SUNTV was trading at 799.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


SUNTV 28NOV2024 700 PE
Delta: -0.23
Vega: 0.44
Theta: -0.48
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 730.75 6.75 -9.95 33.60 1,144 21.5 180.5
13 Nov 724.70 16.7 1.35 52.29 917.5 -3 161
12 Nov 730.60 15.35 7.80 47.42 311 79 164
11 Nov 744.70 7.55 -1.60 37.65 67 1.5 85
8 Nov 755.20 9.15 1.65 42.58 86 18 83.5
7 Nov 761.05 7.5 -0.05 41.54 38.5 5.5 65
6 Nov 759.75 7.55 -6.90 42.75 51 -3.5 60.5
5 Nov 744.95 14.45 -3.45 49.26 72.5 0.5 63
4 Nov 743.95 17.9 -2.55 51.88 74 15.5 61
1 Nov 753.75 20.45 -2.45 61.39 3 0 45
31 Oct 752.20 22.9 6.80 - 48 11 46
30 Oct 745.70 16.1 1.80 - 37 9 34
29 Oct 741.75 14.3 -3.15 - 38 18 26
28 Oct 731.75 17.45 5.45 - 6 3 8
25 Oct 723.55 12 -2.50 - 1 0 5
24 Oct 738.10 14.5 3.50 - 1 0 5
23 Oct 739.95 11 -5.05 - 5 4 4
21 Oct 754.95 16.05 16.05 - 0 0 0
5 Sept 796.40 0 0.00 - 0 0 0
3 Sept 799.10 0 - 0 0 0


For Sun Tv Network Limited - strike price 700 expiring on 28NOV2024

Delta for 700 PE is -0.23

Historical price for 700 PE is as follows

On 14 Nov SUNTV was trading at 730.75. The strike last trading price was 6.75, which was -9.95 lower than the previous day. The implied volatity was 33.60, the open interest changed by 43 which increased total open position to 361


On 13 Nov SUNTV was trading at 724.70. The strike last trading price was 16.7, which was 1.35 higher than the previous day. The implied volatity was 52.29, the open interest changed by -6 which decreased total open position to 322


On 12 Nov SUNTV was trading at 730.60. The strike last trading price was 15.35, which was 7.80 higher than the previous day. The implied volatity was 47.42, the open interest changed by 158 which increased total open position to 328


On 11 Nov SUNTV was trading at 744.70. The strike last trading price was 7.55, which was -1.60 lower than the previous day. The implied volatity was 37.65, the open interest changed by 3 which increased total open position to 170


On 8 Nov SUNTV was trading at 755.20. The strike last trading price was 9.15, which was 1.65 higher than the previous day. The implied volatity was 42.58, the open interest changed by 36 which increased total open position to 167


On 7 Nov SUNTV was trading at 761.05. The strike last trading price was 7.5, which was -0.05 lower than the previous day. The implied volatity was 41.54, the open interest changed by 11 which increased total open position to 130


On 6 Nov SUNTV was trading at 759.75. The strike last trading price was 7.55, which was -6.90 lower than the previous day. The implied volatity was 42.75, the open interest changed by -7 which decreased total open position to 121


On 5 Nov SUNTV was trading at 744.95. The strike last trading price was 14.45, which was -3.45 lower than the previous day. The implied volatity was 49.26, the open interest changed by 1 which increased total open position to 126


On 4 Nov SUNTV was trading at 743.95. The strike last trading price was 17.9, which was -2.55 lower than the previous day. The implied volatity was 51.88, the open interest changed by 31 which increased total open position to 122


On 1 Nov SUNTV was trading at 753.75. The strike last trading price was 20.45, which was -2.45 lower than the previous day. The implied volatity was 61.39, the open interest changed by 0 which decreased total open position to 90


On 31 Oct SUNTV was trading at 752.20. The strike last trading price was 22.9, which was 6.80 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 16.1, which was 1.80 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 14.3, which was -3.15 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 17.45, which was 5.45 higher 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 -2.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct SUNTV was trading at 738.10. The strike last trading price was 14.5, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct SUNTV was trading at 739.95. The strike last trading price was 11, which was -5.05 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 16.05, which was 16.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 5 Sept SUNTV was trading at 796.40. The strike last trading price was 0, 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 3 Sept SUNTV was trading at 799.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to