SUNTV
Sun Tv Network Limited
Historical option data for SUNTV
18 Oct 2024 02:42 PM IST
| SUNTV 700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 759.55 | 60 | -15.00 | 1,500 | 0 | 16,500 | ||||
| 17 Oct | 765.10 | 75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 776.50 | 75 | -1.00 | 12,000 | -4,500 | 12,000 | ||||
| 15 Oct | 778.90 | 76 | -5.00 | 36,000 | 1,500 | 12,000 | ||||
| 14 Oct | 787.30 | 81 | -62.05 | 10,500 | 0 | 0 | ||||
| 11 Oct | 783.85 | 143.05 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 790.65 | 143.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 809.40 | 143.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 799.05 | 143.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 794.90 | 143.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 811.85 | 143.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 821.05 | 143.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 849.65 | 143.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 833.10 | 143.05 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 835.05 | 143.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 833.55 | 143.05 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 833.60 | 143.05 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 829.60 | 143.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 820.10 | 143.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 807.20 | 143.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 809.45 | 143.05 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 825.05 | 143.05 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 823.35 | 143.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 843.75 | 143.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Sept | 825.25 | 143.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 808.95 | 143.05 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 807.85 | 143.05 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 810.25 | 143.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 810.80 | 143.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 800.75 | 143.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 796.40 | 143.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 806.55 | 143.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 810.50 | 143.05 | 143.05 | 0 | 0 | 0 | ||||
| 26 Aug | 792.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 769.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 790.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 792.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 791.70 | 0 | 0 | 0 | 0 | |||||
For Sun Tv Network Limited - strike price 700 expiring on 31OCT2024
Delta for 700 CE is -
Historical price for 700 CE is as follows
On 18 Oct SUNTV was trading at 759.55. The strike last trading price was 60, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16500
On 17 Oct SUNTV was trading at 765.10. The strike last trading price was 75, 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 Oct SUNTV was trading at 776.50. The strike last trading price was 75, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 12000
On 15 Oct SUNTV was trading at 778.90. The strike last trading price was 76, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 12000
On 14 Oct SUNTV was trading at 787.30. The strike last trading price was 81, which was -62.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Oct SUNTV was trading at 783.85. The strike last trading price was 143.05, 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 Oct SUNTV was trading at 790.65. The strike last trading price was 143.05, 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 Oct SUNTV was trading at 809.40. The strike last trading price was 143.05, 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 Oct SUNTV was trading at 799.05. The strike last trading price was 143.05, 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 Oct SUNTV was trading at 794.90. The strike last trading price was 143.05, 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 Oct SUNTV was trading at 811.85. The strike last trading price was 143.05, 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 3 Oct SUNTV was trading at 821.05. The strike last trading price was 143.05, 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 Oct SUNTV was trading at 849.65. The strike last trading price was 143.05, 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 30 Sept SUNTV was trading at 833.10. The strike last trading price was 143.05, 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 Sept SUNTV was trading at 835.05. The strike last trading price was 143.05, 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 Sept SUNTV was trading at 833.55. The strike last trading price was 143.05, 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 Sept SUNTV was trading at 833.60. The strike last trading price was 143.05, 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 24 Sept SUNTV was trading at 829.60. The strike last trading price was 143.05, 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 23 Sept SUNTV was trading at 820.10. The strike last trading price was 143.05, 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 Sept SUNTV was trading at 807.20. The strike last trading price was 143.05, 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 Sept SUNTV was trading at 809.45. The strike last trading price was 143.05, 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 Sept SUNTV was trading at 825.05. The strike last trading price was 143.05, 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 17 Sept SUNTV was trading at 823.35. The strike last trading price was 143.05, 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 Sept SUNTV was trading at 843.75. The strike last trading price was 143.05, 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 Sept SUNTV was trading at 825.25. The strike last trading price was 143.05, 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 Sept SUNTV was trading at 808.95. The strike last trading price was 143.05, 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 Sept SUNTV was trading at 807.85. The strike last trading price was 143.05, 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 Sept SUNTV was trading at 810.25. The strike last trading price was 143.05, 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 Sept SUNTV was trading at 810.80. The strike last trading price was 143.05, 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 Sept SUNTV was trading at 800.75. The strike last trading price was 143.05, 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 Sept SUNTV was trading at 796.40. The strike last trading price was 143.05, 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 Sept SUNTV was trading at 806.55. The strike last trading price was 143.05, 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 2 Sept SUNTV was trading at 810.50. The strike last trading price was 143.05, which was 143.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug SUNTV was trading at 792.15. 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 23 Aug SUNTV was trading at 769.35. 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 Aug SUNTV was trading at 790.10. 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 Aug SUNTV was trading at 792.25. 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 Aug SUNTV was trading at 791.70. 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 700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 759.55 | 0.85 | -0.70 | 1,45,500 | -24,000 | 2,53,500 |
| 17 Oct | 765.10 | 1.55 | 0.55 | 1,44,000 | 7,500 | 2,79,000 |
| 16 Oct | 776.50 | 1 | -0.15 | 1,33,500 | 6,000 | 2,70,000 |
| 15 Oct | 778.90 | 1.15 | 0.20 | 91,500 | 18,000 | 2,64,000 |
| 14 Oct | 787.30 | 0.95 | -0.70 | 1,71,000 | 7,500 | 2,44,500 |
| 11 Oct | 783.85 | 1.65 | -0.15 | 1,18,500 | 16,500 | 2,34,000 |
| 10 Oct | 790.65 | 1.8 | 0.75 | 1,75,500 | 10,500 | 2,16,000 |
| 9 Oct | 809.40 | 1.05 | -0.25 | 1,27,500 | -3,000 | 2,08,500 |
| 8 Oct | 799.05 | 1.3 | -0.60 | 1,06,500 | 10,500 | 2,19,000 |
| 7 Oct | 794.90 | 1.9 | 0.15 | 1,87,500 | 42,000 | 2,08,500 |
| 4 Oct | 811.85 | 1.75 | 0.55 | 1,20,000 | 9,000 | 1,66,500 |
| 3 Oct | 821.05 | 1.2 | 0.25 | 1,90,500 | -18,000 | 1,57,500 |
| 1 Oct | 849.65 | 0.95 | -0.25 | 2,35,500 | -22,500 | 1,83,000 |
| 30 Sept | 833.10 | 1.2 | -0.10 | 4,42,500 | 36,000 | 2,05,500 |
| 27 Sept | 835.05 | 1.3 | -0.45 | 1,84,500 | 30,000 | 1,69,500 |
| 26 Sept | 833.55 | 1.75 | -0.30 | 3,88,500 | 18,000 | 1,44,000 |
| 25 Sept | 833.60 | 2.05 | -0.15 | 12,72,000 | -4,500 | 1,29,000 |
| 24 Sept | 829.60 | 2.2 | -0.85 | 9,48,000 | 22,500 | 1,33,500 |
| 23 Sept | 820.10 | 3.05 | -0.75 | 6,46,500 | 21,000 | 1,06,500 |
| 20 Sept | 807.20 | 3.8 | -0.80 | 1,06,500 | 4,500 | 87,000 |
| 19 Sept | 809.45 | 4.6 | 1.40 | 1,02,000 | 4,500 | 81,000 |
| 18 Sept | 825.05 | 3.2 | -0.50 | 3,73,500 | 13,500 | 78,000 |
| 17 Sept | 823.35 | 3.7 | 1.05 | 1,63,500 | 1,500 | 67,500 |
| 16 Sept | 843.75 | 2.65 | -0.60 | 3,51,000 | -6,000 | 67,500 |
| 13 Sept | 825.25 | 3.25 | -1.00 | 1,59,000 | 12,000 | 75,000 |
| 12 Sept | 808.95 | 4.25 | -2.30 | 1,26,000 | 19,500 | 63,000 |
| 11 Sept | 807.85 | 6.55 | 0.70 | 1,14,000 | 10,500 | 43,500 |
| 10 Sept | 810.25 | 5.85 | -0.15 | 66,000 | 0 | 33,000 |
| 9 Sept | 810.80 | 6 | -2.65 | 1,47,000 | 3,000 | 31,500 |
| 6 Sept | 800.75 | 8.65 | 2.40 | 2,65,500 | 27,000 | 33,000 |
| 5 Sept | 796.40 | 6.25 | 0.90 | 2,41,500 | 4,500 | 9,000 |
| 4 Sept | 806.55 | 5.35 | 0.85 | 60,000 | 3,000 | 6,000 |
| 2 Sept | 810.50 | 4.5 | 4.50 | 9,000 | 3,000 | 3,000 |
| 26 Aug | 792.15 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 769.35 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 790.10 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 792.25 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 791.70 | 0 | 0 | 0 | 0 | |
For Sun Tv Network Limited - strike price 700 expiring on 31OCT2024
Delta for 700 PE is -
Historical price for 700 PE is as follows
On 18 Oct SUNTV was trading at 759.55. The strike last trading price was 0.85, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 253500
On 17 Oct SUNTV was trading at 765.10. The strike last trading price was 1.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 279000
On 16 Oct SUNTV was trading at 776.50. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 270000
On 15 Oct SUNTV was trading at 778.90. The strike last trading price was 1.15, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 264000
On 14 Oct SUNTV was trading at 787.30. The strike last trading price was 0.95, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 244500
On 11 Oct SUNTV was trading at 783.85. The strike last trading price was 1.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 234000
On 10 Oct SUNTV was trading at 790.65. The strike last trading price was 1.8, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 216000
On 9 Oct SUNTV was trading at 809.40. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 208500
On 8 Oct SUNTV was trading at 799.05. The strike last trading price was 1.3, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 219000
On 7 Oct SUNTV was trading at 794.90. The strike last trading price was 1.9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 208500
On 4 Oct SUNTV was trading at 811.85. The strike last trading price was 1.75, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 166500
On 3 Oct SUNTV was trading at 821.05. The strike last trading price was 1.2, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 157500
On 1 Oct SUNTV was trading at 849.65. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 183000
On 30 Sept SUNTV was trading at 833.10. The strike last trading price was 1.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 205500
On 27 Sept SUNTV was trading at 835.05. The strike last trading price was 1.3, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 169500
On 26 Sept SUNTV was trading at 833.55. The strike last trading price was 1.75, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 144000
On 25 Sept SUNTV was trading at 833.60. The strike last trading price was 2.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 129000
On 24 Sept SUNTV was trading at 829.60. The strike last trading price was 2.2, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 133500
On 23 Sept SUNTV was trading at 820.10. The strike last trading price was 3.05, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 106500
On 20 Sept SUNTV was trading at 807.20. The strike last trading price was 3.8, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 87000
On 19 Sept SUNTV was trading at 809.45. The strike last trading price was 4.6, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 81000
On 18 Sept SUNTV was trading at 825.05. The strike last trading price was 3.2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 78000
On 17 Sept SUNTV was trading at 823.35. The strike last trading price was 3.7, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 67500
On 16 Sept SUNTV was trading at 843.75. The strike last trading price was 2.65, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 67500
On 13 Sept SUNTV was trading at 825.25. The strike last trading price was 3.25, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 75000
On 12 Sept SUNTV was trading at 808.95. The strike last trading price was 4.25, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 63000
On 11 Sept SUNTV was trading at 807.85. The strike last trading price was 6.55, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 43500
On 10 Sept SUNTV was trading at 810.25. The strike last trading price was 5.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33000
On 9 Sept SUNTV was trading at 810.80. The strike last trading price was 6, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 31500
On 6 Sept SUNTV was trading at 800.75. The strike last trading price was 8.65, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 33000
On 5 Sept SUNTV was trading at 796.40. The strike last trading price was 6.25, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 9000
On 4 Sept SUNTV was trading at 806.55. The strike last trading price was 5.35, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 6000
On 2 Sept SUNTV was trading at 810.50. The strike last trading price was 4.5, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 26 Aug SUNTV was trading at 792.15. 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 23 Aug SUNTV was trading at 769.35. 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 Aug SUNTV was trading at 790.10. 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 Aug SUNTV was trading at 792.25. 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 Aug SUNTV was trading at 791.70. 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
