SUNTV
Sun Tv Network Limited
Historical option data for SUNTV
27 Dec 2024 04:11 PM IST
| SUNTV 30JAN2025 700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 0.82
Theta: -0.34
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 686.45 | 14.05 | -2.95 | 21.41 | 392 | 104 | 223 | |||
| 26 Dec | 686.45 | 17 | 2.00 | 24.34 | 223 | 75 | 116 | |||
| 24 Dec | 691.90 | 15 | -5.00 | 17.67 | 49 | 15 | 43 | |||
| 23 Dec | 706.10 | 20 | -6.50 | 10.92 | 37 | 4 | 28 | |||
| 20 Dec | 696.85 | 26.5 | -5.10 | 26.89 | 2 | 1 | 24 | |||
| 19 Dec | 710.55 | 31.6 | -5.40 | 22.39 | 1 | 0 | 22 | |||
| 18 Dec | 720.45 | 37 | -54.00 | 19.57 | 22 | 17 | 17 | |||
| 17 Dec | 733.35 | 91 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 739.20 | 91 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 722.95 | 91 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 722.70 | 91 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 749.60 | 91 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 747.30 | 91 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 754.95 | 91 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 769.60 | 91 | 91.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 746.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 752.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 751.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 759.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 741.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 728.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 740.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 740.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 725.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 730.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 724.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 730.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 744.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 755.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Nov | 761.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 759.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 744.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 743.95 | 0 | - | 0 | 0 | 0 | ||||
For Sun Tv Network Limited - strike price 700 expiring on 30JAN2025
Delta for 700 CE is 0.44
Historical price for 700 CE is as follows
On 27 Dec SUNTV was trading at 686.45. The strike last trading price was 14.05, which was -2.95 lower than the previous day. The implied volatity was 21.41, the open interest changed by 104 which increased total open position to 223
On 26 Dec SUNTV was trading at 686.45. The strike last trading price was 17, which was 2.00 higher than the previous day. The implied volatity was 24.34, the open interest changed by 75 which increased total open position to 116
On 24 Dec SUNTV was trading at 691.90. The strike last trading price was 15, which was -5.00 lower than the previous day. The implied volatity was 17.67, the open interest changed by 15 which increased total open position to 43
On 23 Dec SUNTV was trading at 706.10. The strike last trading price was 20, which was -6.50 lower than the previous day. The implied volatity was 10.92, the open interest changed by 4 which increased total open position to 28
On 20 Dec SUNTV was trading at 696.85. The strike last trading price was 26.5, which was -5.10 lower than the previous day. The implied volatity was 26.89, the open interest changed by 1 which increased total open position to 24
On 19 Dec SUNTV was trading at 710.55. The strike last trading price was 31.6, which was -5.40 lower than the previous day. The implied volatity was 22.39, the open interest changed by 0 which decreased total open position to 22
On 18 Dec SUNTV was trading at 720.45. The strike last trading price was 37, which was -54.00 lower than the previous day. The implied volatity was 19.57, the open interest changed by 17 which increased total open position to 17
On 17 Dec SUNTV was trading at 733.35. The strike last trading price was 91, 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 16 Dec SUNTV was trading at 739.20. The strike last trading price was 91, 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 13 Dec SUNTV was trading at 722.95. The strike last trading price was 91, 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 Dec SUNTV was trading at 722.70. The strike last trading price was 91, 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 Dec SUNTV was trading at 749.60. The strike last trading price was 91, 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 10 Dec SUNTV was trading at 747.30. The strike last trading price was 91, 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 9 Dec SUNTV was trading at 754.95. The strike last trading price was 91, 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 Dec SUNTV was trading at 769.60. The strike last trading price was 91, which was 91.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov SUNTV was trading at 746.20. 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 0 which decreased total open position to 0
On 27 Nov SUNTV was trading at 752.05. 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 0 which decreased total open position to 0
On 26 Nov SUNTV was trading at 751.30. 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 0 which decreased total open position to 0
On 25 Nov SUNTV was trading at 759.40. 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 0 which decreased total open position to 0
On 22 Nov SUNTV was trading at 741.65. 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 0 which decreased total open position to 0
On 21 Nov SUNTV was trading at 728.05. 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 0 which decreased total open position to 0
On 20 Nov SUNTV was trading at 740.60. 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 0 which decreased total open position to 0
On 19 Nov SUNTV was trading at 740.60. 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 0 which decreased total open position to 0
On 18 Nov SUNTV was trading at 725.20. 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 0 which decreased total open position to 0
On 14 Nov SUNTV was trading at 730.75. 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 0 which decreased total open position to 0
On 13 Nov SUNTV was trading at 724.70. 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 0 which decreased total open position to 0
On 12 Nov SUNTV was trading at 730.60. 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 0 which decreased total open position to 0
On 11 Nov SUNTV was trading at 744.70. 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 0 which decreased total open position to 0
On 8 Nov SUNTV was trading at 755.20. 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 0 which decreased total open position to 0
On 7 Nov SUNTV was trading at 761.05. 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 0 which decreased total open position to 0
On 6 Nov SUNTV was trading at 759.75. 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 0 which decreased total open position to 0
On 5 Nov SUNTV was trading at 744.95. 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 0 which decreased total open position to 0
On 4 Nov SUNTV was trading at 743.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SUNTV 30JAN2025 700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 0.83
Theta: -0.21
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 686.45 | 26.2 | -1.45 | 25.87 | 105 | 26 | 175 |
| 26 Dec | 686.45 | 27.65 | -2.80 | 27.58 | 39 | 4 | 150 |
| 24 Dec | 691.90 | 30.45 | 3.90 | 34.02 | 91 | 30 | 144 |
| 23 Dec | 706.10 | 26.55 | -5.45 | 37.76 | 98 | 33 | 102 |
| 20 Dec | 696.85 | 32 | 12.00 | 37.94 | 26 | 13 | 69 |
| 19 Dec | 710.55 | 20 | 1.55 | 29.73 | 23 | 11 | 55 |
| 18 Dec | 720.45 | 18.45 | 5.25 | 31.63 | 12 | 2 | 44 |
| 17 Dec | 733.35 | 13.2 | 2.05 | 29.76 | 9 | 2 | 40 |
| 16 Dec | 739.20 | 11.15 | -3.30 | 28.15 | 14 | 1 | 39 |
| 13 Dec | 722.95 | 14.45 | -3.55 | 26.68 | 15 | 8 | 38 |
| 12 Dec | 722.70 | 18 | 6.05 | 28.45 | 7 | 4 | 28 |
| 11 Dec | 749.60 | 11.95 | -0.25 | 30.62 | 2 | 1 | 24 |
| 10 Dec | 747.30 | 12.2 | 1.50 | 31.49 | 2 | 1 | 23 |
| 9 Dec | 754.95 | 10.7 | -6.20 | 30.96 | 12 | 7 | 17 |
| 4 Dec | 769.60 | 16.9 | -7.10 | 40.59 | 2 | 1 | 10 |
| 28 Nov | 746.20 | 24 | -2.20 | 40.56 | 14 | 8 | 8 |
| 27 Nov | 752.05 | 26.2 | 0.00 | 5.80 | 0 | 0 | 0 |
| 26 Nov | 751.30 | 26.2 | 0.00 | 5.74 | 0 | 0 | 0 |
| 25 Nov | 759.40 | 26.2 | 0.00 | 6.30 | 0 | 0 | 0 |
| 22 Nov | 741.65 | 26.2 | 0.00 | 5.37 | 0 | 0 | 0 |
| 21 Nov | 728.05 | 26.2 | 0.00 | 4.02 | 0 | 0 | 0 |
| 20 Nov | 740.60 | 26.2 | 0.00 | 4.33 | 0 | 0 | 0 |
| 19 Nov | 740.60 | 26.2 | 26.20 | 4.33 | 0 | 0 | 0 |
| 18 Nov | 725.20 | 0 | 0.00 | 3.57 | 0 | 0 | 0 |
| 14 Nov | 730.75 | 0 | 0.00 | 3.83 | 0 | 0 | 0 |
| 13 Nov | 724.70 | 0 | 0.00 | 3.12 | 0 | 0 | 0 |
| 12 Nov | 730.60 | 0 | 0.00 | 4.05 | 0 | 0 | 0 |
| 11 Nov | 744.70 | 0 | 0.00 | 4.93 | 0 | 0 | 0 |
| 8 Nov | 755.20 | 0 | 0.00 | 5.70 | 0 | 0 | 0 |
| 7 Nov | 761.05 | 0 | 0.00 | 6.02 | 0 | 0 | 0 |
| 6 Nov | 759.75 | 0 | 0.00 | 6.03 | 0 | 0 | 0 |
| 5 Nov | 744.95 | 0 | 0.00 | 4.95 | 0 | 0 | 0 |
| 4 Nov | 743.95 | 0 | 4.58 | 0 | 0 | 0 | |
For Sun Tv Network Limited - strike price 700 expiring on 30JAN2025
Delta for 700 PE is -0.55
Historical price for 700 PE is as follows
On 27 Dec SUNTV was trading at 686.45. The strike last trading price was 26.2, which was -1.45 lower than the previous day. The implied volatity was 25.87, the open interest changed by 26 which increased total open position to 175
On 26 Dec SUNTV was trading at 686.45. The strike last trading price was 27.65, which was -2.80 lower than the previous day. The implied volatity was 27.58, the open interest changed by 4 which increased total open position to 150
On 24 Dec SUNTV was trading at 691.90. The strike last trading price was 30.45, which was 3.90 higher than the previous day. The implied volatity was 34.02, the open interest changed by 30 which increased total open position to 144
On 23 Dec SUNTV was trading at 706.10. The strike last trading price was 26.55, which was -5.45 lower than the previous day. The implied volatity was 37.76, the open interest changed by 33 which increased total open position to 102
On 20 Dec SUNTV was trading at 696.85. The strike last trading price was 32, which was 12.00 higher than the previous day. The implied volatity was 37.94, the open interest changed by 13 which increased total open position to 69
On 19 Dec SUNTV was trading at 710.55. The strike last trading price was 20, which was 1.55 higher than the previous day. The implied volatity was 29.73, the open interest changed by 11 which increased total open position to 55
On 18 Dec SUNTV was trading at 720.45. The strike last trading price was 18.45, which was 5.25 higher than the previous day. The implied volatity was 31.63, the open interest changed by 2 which increased total open position to 44
On 17 Dec SUNTV was trading at 733.35. The strike last trading price was 13.2, which was 2.05 higher than the previous day. The implied volatity was 29.76, the open interest changed by 2 which increased total open position to 40
On 16 Dec SUNTV was trading at 739.20. The strike last trading price was 11.15, which was -3.30 lower than the previous day. The implied volatity was 28.15, the open interest changed by 1 which increased total open position to 39
On 13 Dec SUNTV was trading at 722.95. The strike last trading price was 14.45, which was -3.55 lower than the previous day. The implied volatity was 26.68, the open interest changed by 8 which increased total open position to 38
On 12 Dec SUNTV was trading at 722.70. The strike last trading price was 18, which was 6.05 higher than the previous day. The implied volatity was 28.45, the open interest changed by 4 which increased total open position to 28
On 11 Dec SUNTV was trading at 749.60. The strike last trading price was 11.95, which was -0.25 lower than the previous day. The implied volatity was 30.62, the open interest changed by 1 which increased total open position to 24
On 10 Dec SUNTV was trading at 747.30. The strike last trading price was 12.2, which was 1.50 higher than the previous day. The implied volatity was 31.49, the open interest changed by 1 which increased total open position to 23
On 9 Dec SUNTV was trading at 754.95. The strike last trading price was 10.7, which was -6.20 lower than the previous day. The implied volatity was 30.96, the open interest changed by 7 which increased total open position to 17
On 4 Dec SUNTV was trading at 769.60. The strike last trading price was 16.9, which was -7.10 lower than the previous day. The implied volatity was 40.59, the open interest changed by 1 which increased total open position to 10
On 28 Nov SUNTV was trading at 746.20. The strike last trading price was 24, which was -2.20 lower than the previous day. The implied volatity was 40.56, the open interest changed by 8 which increased total open position to 8
On 27 Nov SUNTV was trading at 752.05. The strike last trading price was 26.2, which was 0.00 lower than the previous day. The implied volatity was 5.80, the open interest changed by 0 which decreased total open position to 0
On 26 Nov SUNTV was trading at 751.30. The strike last trading price was 26.2, which was 0.00 lower than the previous day. The implied volatity was 5.74, the open interest changed by 0 which decreased total open position to 0
On 25 Nov SUNTV was trading at 759.40. The strike last trading price was 26.2, which was 0.00 lower than the previous day. The implied volatity was 6.30, the open interest changed by 0 which decreased total open position to 0
On 22 Nov SUNTV was trading at 741.65. The strike last trading price was 26.2, which was 0.00 lower than the previous day. The implied volatity was 5.37, the open interest changed by 0 which decreased total open position to 0
On 21 Nov SUNTV was trading at 728.05. The strike last trading price was 26.2, which was 0.00 lower than the previous day. The implied volatity was 4.02, the open interest changed by 0 which decreased total open position to 0
On 20 Nov SUNTV was trading at 740.60. The strike last trading price was 26.2, which was 0.00 lower than the previous day. The implied volatity was 4.33, the open interest changed by 0 which decreased total open position to 0
On 19 Nov SUNTV was trading at 740.60. The strike last trading price was 26.2, which was 26.20 higher than the previous day. The implied volatity was 4.33, the open interest changed by 0 which decreased total open position to 0
On 18 Nov SUNTV was trading at 725.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.57, the open interest changed by 0 which decreased total open position to 0
On 14 Nov SUNTV was trading at 730.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.83, the open interest changed by 0 which decreased total open position to 0
On 13 Nov SUNTV was trading at 724.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.12, 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 0, which was 0.00 lower than the previous day. The implied volatity was 4.05, 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 0, which was 0.00 lower than the previous day. The implied volatity was 4.93, 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 0, which was 0.00 lower than the previous day. The implied volatity was 5.70, 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 0, which was 0.00 lower than the previous day. The implied volatity was 6.02, 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 0, which was 0.00 lower than the previous day. The implied volatity was 6.03, 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 0, which was 0.00 lower than the previous day. The implied volatity was 4.95, 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 0, which was lower than the previous day. The implied volatity was 4.58, the open interest changed by 0 which decreased total open position to 0
