SUNTV
Sun Tv Network Limited
Historical option data for SUNTV
21 Nov 2024 04:11 PM IST
| SUNTV 28NOV2024 700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 728.05 | 23.95 | -9.90 | - | 4.5 | 0 | 70.5 | |||
| 20 Nov | 740.60 | 33.85 | 0.00 | - | 23.5 | -5 | 70.5 | |||
| 19 Nov | 740.60 | 33.85 | 14.45 | - | 23.5 | -5 | 70.5 | |||
| 18 Nov | 725.20 | 19.4 | -9.65 | - | 9.5 | 0.5 | 76 | |||
|
|
||||||||||
| 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 21 Nov SUNTV was trading at 728.05. The strike last trading price was 23.95, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 141
On 20 Nov SUNTV was trading at 740.60. The strike last trading price was 33.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 141
On 19 Nov SUNTV was trading at 740.60. The strike last trading price was 33.85, which was 14.45 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 141
On 18 Nov SUNTV was trading at 725.20. The strike last trading price was 19.4, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 152
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: -0.20
Vega: 0.28
Theta: -0.79
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 728.05 | 4.8 | 0.55 | 41.00 | 143.5 | -30 | 126 |
| 20 Nov | 740.60 | 4.25 | 0.00 | 35.58 | 491.5 | 5 | 156 |
| 19 Nov | 740.60 | 4.25 | -2.85 | 35.58 | 491.5 | 5 | 156 |
| 18 Nov | 725.20 | 7.1 | 0.35 | 40.13 | 435.5 | -27.5 | 151.5 |
| 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 -0.20
Historical price for 700 PE is as follows
On 21 Nov SUNTV was trading at 728.05. The strike last trading price was 4.8, which was 0.55 higher than the previous day. The implied volatity was 41.00, the open interest changed by -60 which decreased total open position to 252
On 20 Nov SUNTV was trading at 740.60. The strike last trading price was 4.25, which was 0.00 lower than the previous day. The implied volatity was 35.58, the open interest changed by 10 which increased total open position to 312
On 19 Nov SUNTV was trading at 740.60. The strike last trading price was 4.25, which was -2.85 lower than the previous day. The implied volatity was 35.58, the open interest changed by 10 which increased total open position to 312
On 18 Nov SUNTV was trading at 725.20. The strike last trading price was 7.1, which was 0.35 higher than the previous day. The implied volatity was 40.13, the open interest changed by -55 which decreased total open position to 303
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
