SUNTV
Sun Tv Network Limited
Historical option data for SUNTV
21 Nov 2024 04:11 PM IST
| SUNTV 28NOV2024 710 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 728.05 | 14.9 | -7.80 | - | 10 | -1 | 25 | |||
|
|
||||||||||
| 20 Nov | 740.60 | 22.7 | 0.00 | - | 20 | -8 | 26 | |||
| 19 Nov | 740.60 | 22.7 | 8.70 | - | 20 | -8 | 26 | |||
| 18 Nov | 725.20 | 14 | -7.20 | - | 19 | 2.5 | 35.5 | |||
| 14 Nov | 730.75 | 21.2 | 0.95 | - | 133.5 | -13 | 33.5 | |||
| 13 Nov | 724.70 | 20.25 | -24.90 | - | 88 | 45.5 | 46 | |||
| 12 Nov | 730.60 | 45.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 744.70 | 45.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 755.20 | 45.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 761.05 | 45.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 759.75 | 45.15 | 12.15 | - | 1 | 0.5 | 1 | |||
| 5 Nov | 744.95 | 33 | 0.00 | 0.00 | 0 | 0.5 | 0 | |||
| 4 Nov | 743.95 | 33 | -107.65 | - | 0.5 | 0 | 0 | |||
| 1 Nov | 753.75 | 140.65 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 752.20 | 140.65 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 745.70 | 140.65 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 741.75 | 140.65 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 731.75 | 140.65 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 723.55 | 140.65 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 738.10 | 140.65 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 739.95 | 140.65 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 754.95 | 140.65 | - | 0 | 0 | 0 | ||||
For Sun Tv Network Limited - strike price 710 expiring on 28NOV2024
Delta for 710 CE is -
Historical price for 710 CE is as follows
On 21 Nov SUNTV was trading at 728.05. The strike last trading price was 14.9, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 50
On 20 Nov SUNTV was trading at 740.60. The strike last trading price was 22.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 52
On 19 Nov SUNTV was trading at 740.60. The strike last trading price was 22.7, which was 8.70 higher than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 52
On 18 Nov SUNTV was trading at 725.20. The strike last trading price was 14, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 71
On 14 Nov SUNTV was trading at 730.75. The strike last trading price was 21.2, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 67
On 13 Nov SUNTV was trading at 724.70. The strike last trading price was 20.25, which was -24.90 lower than the previous day. The implied volatity was -, the open interest changed by 91 which increased total open position to 92
On 12 Nov SUNTV was trading at 730.60. The strike last trading price was 45.15, 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 11 Nov SUNTV was trading at 744.70. The strike last trading price was 45.15, 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 45.15, 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 7 Nov SUNTV was trading at 761.05. The strike last trading price was 45.15, 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 6 Nov SUNTV was trading at 759.75. The strike last trading price was 45.15, which was 12.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2
On 5 Nov SUNTV was trading at 744.95. The strike last trading price was 33, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 4 Nov SUNTV was trading at 743.95. The strike last trading price was 33, which was -107.65 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 140.65, 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 140.65, 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 140.65, 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 140.65, 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 140.65, 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 140.65, 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 140.65, 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 23 Oct SUNTV was trading at 739.95. The strike last trading price was 140.65, 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 140.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SUNTV 28NOV2024 710 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 0.34
Theta: -0.91
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 728.05 | 7.05 | 1.80 | 40.08 | 456 | 0 | 68 |
| 20 Nov | 740.60 | 5.25 | 0.00 | 38.22 | 91 | 8 | 76.5 |
| 19 Nov | 740.60 | 5.25 | -4.20 | 38.22 | 91 | 16.5 | 76.5 |
| 18 Nov | 725.20 | 9.45 | 0.05 | 38.67 | 50 | 3.5 | 60 |
| 14 Nov | 730.75 | 9.4 | -11.40 | 33.12 | 263 | 4 | 57 |
| 13 Nov | 724.70 | 20.8 | 1.35 | 52.87 | 148.5 | 31.5 | 53 |
| 12 Nov | 730.60 | 19.45 | 9.30 | 48.05 | 38 | 7.5 | 22 |
| 11 Nov | 744.70 | 10.15 | -1.00 | 37.58 | 10.5 | -1.5 | 14.5 |
| 8 Nov | 755.20 | 11.15 | 0.95 | 41.54 | 48.5 | 0 | 16.5 |
| 7 Nov | 761.05 | 10.2 | 0.45 | 42.44 | 14.5 | 1 | 16.5 |
| 6 Nov | 759.75 | 9.75 | -8.25 | 42.87 | 28 | 1.5 | 16 |
| 5 Nov | 744.95 | 18 | -3.35 | 50.05 | 104 | 9 | 14 |
| 4 Nov | 743.95 | 21.35 | 4.90 | 52.00 | 7.5 | 0 | 6 |
| 1 Nov | 753.75 | 16.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 752.20 | 16.45 | 0.00 | - | 0 | -22 | 0 |
| 30 Oct | 745.70 | 16.45 | -4.95 | - | 28 | -22 | 6 |
| 29 Oct | 741.75 | 21.4 | 0.00 | - | 0 | 1 | 0 |
| 28 Oct | 731.75 | 21.4 | -0.90 | - | 3 | 2 | 28 |
| 25 Oct | 723.55 | 22.3 | 14.10 | - | 30 | 26 | 26 |
| 24 Oct | 738.10 | 8.2 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 739.95 | 8.2 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 754.95 | 8.2 | - | 0 | 0 | 0 | |
For Sun Tv Network Limited - strike price 710 expiring on 28NOV2024
Delta for 710 PE is -0.27
Historical price for 710 PE is as follows
On 21 Nov SUNTV was trading at 728.05. The strike last trading price was 7.05, which was 1.80 higher than the previous day. The implied volatity was 40.08, the open interest changed by 0 which decreased total open position to 136
On 20 Nov SUNTV was trading at 740.60. The strike last trading price was 5.25, which was 0.00 lower than the previous day. The implied volatity was 38.22, the open interest changed by 16 which increased total open position to 153
On 19 Nov SUNTV was trading at 740.60. The strike last trading price was 5.25, which was -4.20 lower than the previous day. The implied volatity was 38.22, the open interest changed by 33 which increased total open position to 153
On 18 Nov SUNTV was trading at 725.20. The strike last trading price was 9.45, which was 0.05 higher than the previous day. The implied volatity was 38.67, the open interest changed by 7 which increased total open position to 120
On 14 Nov SUNTV was trading at 730.75. The strike last trading price was 9.4, which was -11.40 lower than the previous day. The implied volatity was 33.12, the open interest changed by 8 which increased total open position to 114
On 13 Nov SUNTV was trading at 724.70. The strike last trading price was 20.8, which was 1.35 higher than the previous day. The implied volatity was 52.87, the open interest changed by 63 which increased total open position to 106
On 12 Nov SUNTV was trading at 730.60. The strike last trading price was 19.45, which was 9.30 higher than the previous day. The implied volatity was 48.05, the open interest changed by 15 which increased total open position to 44
On 11 Nov SUNTV was trading at 744.70. The strike last trading price was 10.15, which was -1.00 lower than the previous day. The implied volatity was 37.58, the open interest changed by -3 which decreased total open position to 29
On 8 Nov SUNTV was trading at 755.20. The strike last trading price was 11.15, which was 0.95 higher than the previous day. The implied volatity was 41.54, the open interest changed by 0 which decreased total open position to 33
On 7 Nov SUNTV was trading at 761.05. The strike last trading price was 10.2, which was 0.45 higher than the previous day. The implied volatity was 42.44, the open interest changed by 2 which increased total open position to 33
On 6 Nov SUNTV was trading at 759.75. The strike last trading price was 9.75, which was -8.25 lower than the previous day. The implied volatity was 42.87, the open interest changed by 3 which increased total open position to 32
On 5 Nov SUNTV was trading at 744.95. The strike last trading price was 18, which was -3.35 lower than the previous day. The implied volatity was 50.05, the open interest changed by 18 which increased total open position to 28
On 4 Nov SUNTV was trading at 743.95. The strike last trading price was 21.35, which was 4.90 higher than the previous day. The implied volatity was 52.00, the open interest changed by 0 which decreased total open position to 12
On 1 Nov SUNTV was trading at 753.75. The strike last trading price was 16.45, 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 31 Oct SUNTV was trading at 752.20. The strike last trading price was 16.45, 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 16.45, which was -4.95 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 21.4, 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 21.4, which was -0.90 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 22.3, which was 14.10 higher 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 8.2, 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 23 Oct SUNTV was trading at 739.95. The strike last trading price was 8.2, 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 8.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
