SUNTV
Sun Tv Network Limited
Historical option data for SUNTV
21 Nov 2024 04:11 PM IST
| SUNTV 28NOV2024 720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 728.05 | 9 | -7.00 | - | 33 | 0 | 66.5 | |||
| 20 Nov | 740.60 | 16 | 0.00 | - | 69 | -7.5 | 66 | |||
| 19 Nov | 740.60 | 16 | 6.90 | - | 69 | -8 | 66 | |||
| 18 Nov | 725.20 | 9.1 | -5.50 | - | 114.5 | 15 | 73 | |||
| 14 Nov | 730.75 | 14.6 | -0.70 | 11.07 | 433 | -17 | 58.5 | |||
| 13 Nov | 724.70 | 15.3 | -1.20 | 12.87 | 229 | 62.5 | 75 | |||
| 12 Nov | 730.60 | 16.5 | -17.45 | 16.49 | 18 | 5 | 12.5 | |||
| 11 Nov | 744.70 | 33.95 | -3.45 | 30.92 | 0.5 | 0 | 8 | |||
| 8 Nov | 755.20 | 37.4 | 0.65 | 17.84 | 3 | 0.5 | 8 | |||
| 7 Nov | 761.05 | 36.75 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 6 Nov | 759.75 | 36.75 | 8.40 | - | 4 | 1 | 7.5 | |||
| 5 Nov | 744.95 | 28.35 | -0.70 | - | 11 | 5.5 | 6.5 | |||
|
|
||||||||||
| 4 Nov | 743.95 | 29.05 | -94.75 | - | 1 | 0 | 0 | |||
| 1 Nov | 753.75 | 123.8 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 752.20 | 123.8 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 745.70 | 123.8 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 741.75 | 123.8 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 731.75 | 123.8 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 723.55 | 123.8 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 738.10 | 123.8 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 739.95 | 123.8 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 754.95 | 123.8 | 123.80 | - | 0 | 0 | 0 | |||
| 20 Sept | 807.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 809.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 808.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 807.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 810.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 810.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 800.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 796.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 806.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 799.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 810.50 | 0 | - | 0 | 0 | 0 | ||||
For Sun Tv Network Limited - strike price 720 expiring on 28NOV2024
Delta for 720 CE is -
Historical price for 720 CE is as follows
On 21 Nov SUNTV was trading at 728.05. The strike last trading price was 9, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 133
On 20 Nov SUNTV was trading at 740.60. The strike last trading price was 16, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 132
On 19 Nov SUNTV was trading at 740.60. The strike last trading price was 16, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 132
On 18 Nov SUNTV was trading at 725.20. The strike last trading price was 9.1, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 146
On 14 Nov SUNTV was trading at 730.75. The strike last trading price was 14.6, which was -0.70 lower than the previous day. The implied volatity was 11.07, the open interest changed by -34 which decreased total open position to 117
On 13 Nov SUNTV was trading at 724.70. The strike last trading price was 15.3, which was -1.20 lower than the previous day. The implied volatity was 12.87, the open interest changed by 125 which increased total open position to 150
On 12 Nov SUNTV was trading at 730.60. The strike last trading price was 16.5, which was -17.45 lower than the previous day. The implied volatity was 16.49, the open interest changed by 10 which increased total open position to 25
On 11 Nov SUNTV was trading at 744.70. The strike last trading price was 33.95, which was -3.45 lower than the previous day. The implied volatity was 30.92, the open interest changed by 0 which decreased total open position to 16
On 8 Nov SUNTV was trading at 755.20. The strike last trading price was 37.4, which was 0.65 higher than the previous day. The implied volatity was 17.84, the open interest changed by 1 which increased total open position to 16
On 7 Nov SUNTV was trading at 761.05. The strike last trading price was 36.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 6 Nov SUNTV was trading at 759.75. The strike last trading price was 36.75, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 15
On 5 Nov SUNTV was trading at 744.95. The strike last trading price was 28.35, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 13
On 4 Nov SUNTV was trading at 743.95. The strike last trading price was 29.05, which was -94.75 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 123.8, 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 123.8, 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 123.8, 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 123.8, 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 123.8, 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 123.8, 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 123.8, 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 123.8, 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 123.8, which was 123.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept SUNTV was trading at 807.20. 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 which decreased total open position to
On 19 Sept SUNTV was trading at 809.45. 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 12 Sept SUNTV was trading at 808.95. 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 which decreased total open position to
On 11 Sept SUNTV was trading at 807.85. 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 10 Sept SUNTV was trading at 810.25. 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 which decreased total open position to
On 9 Sept SUNTV was trading at 810.80. 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 6 Sept SUNTV was trading at 800.75. 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 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 4 Sept SUNTV was trading at 806.55. 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept SUNTV was trading at 810.50. 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 720 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.37
Vega: 0.38
Theta: -1.13
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 728.05 | 12 | 2.20 | 44.19 | 97.5 | -23 | 88 |
| 20 Nov | 740.60 | 9.8 | 0.00 | 40.20 | 370 | 13.5 | 115 |
| 19 Nov | 740.60 | 9.8 | -6.05 | 40.20 | 370 | 17.5 | 115 |
| 18 Nov | 725.20 | 15.85 | 2.60 | 44.52 | 194 | -32 | 99 |
| 14 Nov | 730.75 | 13.25 | -12.20 | 33.52 | 763 | 47 | 130 |
| 13 Nov | 724.70 | 25.45 | 1.25 | 53.47 | 413.5 | 49 | 83.5 |
| 12 Nov | 730.60 | 24.2 | 11.35 | 48.81 | 132 | 1.5 | 35 |
| 11 Nov | 744.70 | 12.85 | -2.35 | 36.67 | 32 | 0 | 35 |
| 8 Nov | 755.20 | 15.2 | 2.00 | 43.28 | 42 | 2.5 | 32 |
| 7 Nov | 761.05 | 13.2 | 0.45 | 42.92 | 25.5 | 0 | 29 |
| 6 Nov | 759.75 | 12.75 | -9.45 | 43.62 | 36 | 1 | 29 |
| 5 Nov | 744.95 | 22.2 | -3.80 | 51.11 | 18.5 | 1 | 28 |
| 4 Nov | 743.95 | 26 | -2.00 | 53.25 | 26.5 | 0 | 26.5 |
| 1 Nov | 753.75 | 28 | -3.10 | 60.14 | 5 | 4.5 | 26.5 |
| 31 Oct | 752.20 | 31.1 | 7.80 | - | 20 | 7 | 22 |
| 30 Oct | 745.70 | 23.3 | -1.70 | - | 24 | 14 | 15 |
| 29 Oct | 741.75 | 25 | 0.00 | - | 0 | 1 | 0 |
| 28 Oct | 731.75 | 25 | 4.05 | - | 2 | 1 | 1 |
| 25 Oct | 723.55 | 20.95 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 738.10 | 20.95 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 739.95 | 20.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 754.95 | 20.95 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 807.20 | 20.95 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 809.45 | 20.95 | 20.95 | - | 0 | 0 | 0 |
| 12 Sept | 808.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 807.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 810.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 810.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 800.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 796.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 806.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 799.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 810.50 | 0 | - | 0 | 0 | 0 | |
For Sun Tv Network Limited - strike price 720 expiring on 28NOV2024
Delta for 720 PE is -0.37
Historical price for 720 PE is as follows
On 21 Nov SUNTV was trading at 728.05. The strike last trading price was 12, which was 2.20 higher than the previous day. The implied volatity was 44.19, the open interest changed by -46 which decreased total open position to 176
On 20 Nov SUNTV was trading at 740.60. The strike last trading price was 9.8, which was 0.00 lower than the previous day. The implied volatity was 40.20, the open interest changed by 27 which increased total open position to 230
On 19 Nov SUNTV was trading at 740.60. The strike last trading price was 9.8, which was -6.05 lower than the previous day. The implied volatity was 40.20, the open interest changed by 35 which increased total open position to 230
On 18 Nov SUNTV was trading at 725.20. The strike last trading price was 15.85, which was 2.60 higher than the previous day. The implied volatity was 44.52, the open interest changed by -64 which decreased total open position to 198
On 14 Nov SUNTV was trading at 730.75. The strike last trading price was 13.25, which was -12.20 lower than the previous day. The implied volatity was 33.52, the open interest changed by 94 which increased total open position to 260
On 13 Nov SUNTV was trading at 724.70. The strike last trading price was 25.45, which was 1.25 higher than the previous day. The implied volatity was 53.47, the open interest changed by 98 which increased total open position to 167
On 12 Nov SUNTV was trading at 730.60. The strike last trading price was 24.2, which was 11.35 higher than the previous day. The implied volatity was 48.81, the open interest changed by 3 which increased total open position to 70
On 11 Nov SUNTV was trading at 744.70. The strike last trading price was 12.85, which was -2.35 lower than the previous day. The implied volatity was 36.67, the open interest changed by 0 which decreased total open position to 70
On 8 Nov SUNTV was trading at 755.20. The strike last trading price was 15.2, which was 2.00 higher than the previous day. The implied volatity was 43.28, the open interest changed by 5 which increased total open position to 64
On 7 Nov SUNTV was trading at 761.05. The strike last trading price was 13.2, which was 0.45 higher than the previous day. The implied volatity was 42.92, the open interest changed by 0 which decreased total open position to 58
On 6 Nov SUNTV was trading at 759.75. The strike last trading price was 12.75, which was -9.45 lower than the previous day. The implied volatity was 43.62, the open interest changed by 2 which increased total open position to 58
On 5 Nov SUNTV was trading at 744.95. The strike last trading price was 22.2, which was -3.80 lower than the previous day. The implied volatity was 51.11, the open interest changed by 2 which increased total open position to 56
On 4 Nov SUNTV was trading at 743.95. The strike last trading price was 26, which was -2.00 lower than the previous day. The implied volatity was 53.25, the open interest changed by 0 which decreased total open position to 53
On 1 Nov SUNTV was trading at 753.75. The strike last trading price was 28, which was -3.10 lower than the previous day. The implied volatity was 60.14, the open interest changed by 9 which increased total open position to 53
On 31 Oct SUNTV was trading at 752.20. The strike last trading price was 31.1, which was 7.80 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 23.3, which was -1.70 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 25, 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 25, which was 4.05 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 20.95, 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 20.95, 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 20.95, 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 20.95, 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 20 Sept SUNTV was trading at 807.20. The strike last trading price was 20.95, 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 19 Sept SUNTV was trading at 809.45. The strike last trading price was 20.95, which was 20.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept SUNTV was trading at 808.95. 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 which decreased total open position to
On 11 Sept SUNTV was trading at 807.85. 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 10 Sept SUNTV was trading at 810.25. 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 which decreased total open position to
On 9 Sept SUNTV was trading at 810.80. 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 6 Sept SUNTV was trading at 800.75. 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 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 4 Sept SUNTV was trading at 806.55. 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept SUNTV was trading at 810.50. 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
