SUNTV
Sun Tv Network Limited
Historical option data for SUNTV
03 Dec 2024 04:11 PM IST
| SUNTV 26DEC2024 720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 774.50 | 141.8 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 757.00 | 141.8 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 758.40 | 141.8 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 746.20 | 141.8 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 752.05 | 141.8 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 751.30 | 141.8 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 759.40 | 141.8 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 741.65 | 141.8 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 728.05 | 141.8 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 740.60 | 141.8 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Nov | 740.60 | 141.8 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 725.20 | 141.8 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 730.75 | 141.8 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 724.70 | 141.8 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 730.60 | 141.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 744.70 | 141.8 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 755.20 | 141.8 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 759.75 | 141.8 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 744.95 | 141.8 | 141.80 | - | 0 | 0 | 0 | |||
| 1 Nov | 753.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 752.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 745.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 741.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 731.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 723.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 738.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 739.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 749.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 754.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 759.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 765.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 776.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 778.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 787.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 783.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 790.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 809.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 799.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 794.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 811.85 | 0 | - | 0 | 0 | 0 | ||||
For Sun Tv Network Limited - strike price 720 expiring on 26DEC2024
Delta for 720 CE is -
Historical price for 720 CE is as follows
On 3 Dec SUNTV was trading at 774.50. The strike last trading price was 141.8, 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 2 Dec SUNTV was trading at 757.00. The strike last trading price was 141.8, 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 29 Nov SUNTV was trading at 758.40. The strike last trading price was 141.8, 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 28 Nov SUNTV was trading at 746.20. The strike last trading price was 141.8, 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 27 Nov SUNTV was trading at 752.05. The strike last trading price was 141.8, 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 26 Nov SUNTV was trading at 751.30. The strike last trading price was 141.8, 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 25 Nov SUNTV was trading at 759.40. The strike last trading price was 141.8, 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 22 Nov SUNTV was trading at 741.65. The strike last trading price was 141.8, 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 21 Nov SUNTV was trading at 728.05. The strike last trading price was 141.8, 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 20 Nov SUNTV was trading at 740.60. The strike last trading price was 141.8, 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 19 Nov SUNTV was trading at 740.60. The strike last trading price was 141.8, 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 18 Nov SUNTV was trading at 725.20. The strike last trading price was 141.8, 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 14 Nov SUNTV was trading at 730.75. The strike last trading price was 141.8, 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 13 Nov SUNTV was trading at 724.70. The strike last trading price was 141.8, 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 12 Nov SUNTV was trading at 730.60. The strike last trading price was 141.8, 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 11 Nov SUNTV was trading at 744.70. The strike last trading price was 141.8, 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 8 Nov SUNTV was trading at 755.20. The strike last trading price was 141.8, 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 6 Nov SUNTV was trading at 759.75. The strike last trading price was 141.8, 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 5 Nov SUNTV was trading at 744.95. The strike last trading price was 141.8, which was 141.80 higher 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 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 31 Oct SUNTV was trading at 752.20. 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 30 Oct SUNTV was trading at 745.70. 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 which decreased total open position to
On 29 Oct SUNTV was trading at 741.75. 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 28 Oct SUNTV was trading at 731.75. 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 25 Oct SUNTV was trading at 723.55. 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 24 Oct SUNTV was trading at 738.10. 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 23 Oct SUNTV was trading at 739.95. 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 22 Oct SUNTV was trading at 749.60. 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 which decreased total open position to
On 21 Oct SUNTV was trading at 754.95. 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 18 Oct SUNTV was trading at 759.95. 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 17 Oct SUNTV was trading at 765.10. 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 16 Oct SUNTV was trading at 776.50. 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 15 Oct SUNTV was trading at 778.90. 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 14 Oct SUNTV was trading at 787.30. 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 which decreased total open position to
On 11 Oct SUNTV was trading at 783.85. 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 Oct SUNTV was trading at 790.65. 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 which decreased total open position to
On 9 Oct SUNTV was trading at 809.40. 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 8 Oct SUNTV was trading at 799.05. 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 which decreased total open position to
On 7 Oct SUNTV was trading at 794.90. 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 Oct SUNTV was trading at 811.85. 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 26DEC2024 720 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.14
Vega: 0.43
Theta: -0.26
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 774.50 | 4.4 | -1.50 | 31.05 | 199 | 17 | 59 |
| 2 Dec | 757.00 | 5.9 | -1.80 | 27.31 | 34 | 3 | 42 |
| 29 Nov | 758.40 | 7.7 | -9.25 | 30.40 | 45 | 19 | 39 |
| 28 Nov | 746.20 | 16.95 | 0.45 | 38.23 | 4 | 0 | 20 |
| 27 Nov | 752.05 | 16.5 | 0.00 | 38.64 | 11 | 4 | 20 |
| 26 Nov | 751.30 | 16.5 | -0.40 | 37.90 | 9 | 2 | 15 |
| 25 Nov | 759.40 | 16.9 | -9.10 | 40.81 | 9 | 7 | 13 |
| 22 Nov | 741.65 | 26 | -6.50 | 46.16 | 6 | 2 | 8 |
| 21 Nov | 728.05 | 32.5 | 1.50 | 46.03 | 2 | 1 | 5 |
| 20 Nov | 740.60 | 31 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 740.60 | 31 | 0.00 | 0.00 | 0 | 4 | 0 |
| 18 Nov | 725.20 | 31 | 15.75 | 42.14 | 4 | 0 | 0 |
| 14 Nov | 730.75 | 15.25 | 0.00 | 2.29 | 0 | 0 | 0 |
| 13 Nov | 724.70 | 15.25 | 0.00 | 2.23 | 0 | 0 | 0 |
| 12 Nov | 730.60 | 15.25 | 0.00 | 2.05 | 0 | 0 | 0 |
| 11 Nov | 744.70 | 15.25 | 0.00 | 3.29 | 0 | 0 | 0 |
| 8 Nov | 755.20 | 15.25 | 0.00 | 4.30 | 0 | 0 | 0 |
| 6 Nov | 759.75 | 15.25 | 0.00 | 5.54 | 0 | 0 | 0 |
| 5 Nov | 744.95 | 15.25 | 0.00 | 4.23 | 0 | 0 | 0 |
| 1 Nov | 753.75 | 15.25 | 0.00 | 5.61 | 0 | 0 | 0 |
| 31 Oct | 752.20 | 15.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 745.70 | 15.25 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 741.75 | 15.25 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 731.75 | 15.25 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 723.55 | 15.25 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 738.10 | 15.25 | 15.25 | - | 0 | 0 | 0 |
| 23 Oct | 739.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 749.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 754.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 759.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 765.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 776.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 778.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 787.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 783.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 790.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 809.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 799.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 794.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 811.85 | 0 | - | 0 | 0 | 0 | |
For Sun Tv Network Limited - strike price 720 expiring on 26DEC2024
Delta for 720 PE is -0.14
Historical price for 720 PE is as follows
On 3 Dec SUNTV was trading at 774.50. The strike last trading price was 4.4, which was -1.50 lower than the previous day. The implied volatity was 31.05, the open interest changed by 17 which increased total open position to 59
On 2 Dec SUNTV was trading at 757.00. The strike last trading price was 5.9, which was -1.80 lower than the previous day. The implied volatity was 27.31, the open interest changed by 3 which increased total open position to 42
On 29 Nov SUNTV was trading at 758.40. The strike last trading price was 7.7, which was -9.25 lower than the previous day. The implied volatity was 30.40, the open interest changed by 19 which increased total open position to 39
On 28 Nov SUNTV was trading at 746.20. The strike last trading price was 16.95, which was 0.45 higher than the previous day. The implied volatity was 38.23, the open interest changed by 0 which decreased total open position to 20
On 27 Nov SUNTV was trading at 752.05. The strike last trading price was 16.5, which was 0.00 lower than the previous day. The implied volatity was 38.64, the open interest changed by 4 which increased total open position to 20
On 26 Nov SUNTV was trading at 751.30. The strike last trading price was 16.5, which was -0.40 lower than the previous day. The implied volatity was 37.90, the open interest changed by 2 which increased total open position to 15
On 25 Nov SUNTV was trading at 759.40. The strike last trading price was 16.9, which was -9.10 lower than the previous day. The implied volatity was 40.81, the open interest changed by 7 which increased total open position to 13
On 22 Nov SUNTV was trading at 741.65. The strike last trading price was 26, which was -6.50 lower than the previous day. The implied volatity was 46.16, the open interest changed by 2 which increased total open position to 8
On 21 Nov SUNTV was trading at 728.05. The strike last trading price was 32.5, which was 1.50 higher than the previous day. The implied volatity was 46.03, the open interest changed by 1 which increased total open position to 5
On 20 Nov SUNTV was trading at 740.60. The strike last trading price was 31, 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 19 Nov SUNTV was trading at 740.60. The strike last trading price was 31, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 18 Nov SUNTV was trading at 725.20. The strike last trading price was 31, which was 15.75 higher than the previous day. The implied volatity was 42.14, 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 15.25, which was 0.00 lower than the previous day. The implied volatity was 2.29, 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 15.25, which was 0.00 lower than the previous day. The implied volatity was 2.23, 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 15.25, which was 0.00 lower than the previous day. The implied volatity was 2.05, 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 15.25, which was 0.00 lower than the previous day. The implied volatity was 3.29, 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 15.25, which was 0.00 lower than the previous day. The implied volatity was 4.30, 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 15.25, which was 0.00 lower than the previous day. The implied volatity was 5.54, 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 15.25, which was 0.00 lower than the previous day. The implied volatity was 4.23, 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 15.25, which was 0.00 lower than the previous day. The implied volatity was 5.61, 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 15.25, 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 30 Oct SUNTV was trading at 745.70. The strike last trading price was 15.25, 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 29 Oct SUNTV was trading at 741.75. The strike last trading price was 15.25, 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 15.25, 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 25 Oct SUNTV was trading at 723.55. The strike last trading price was 15.25, 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 24 Oct SUNTV was trading at 738.10. The strike last trading price was 15.25, which was 15.25 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 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 22 Oct SUNTV was trading at 749.60. 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 which decreased total open position to
On 21 Oct SUNTV was trading at 754.95. 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 18 Oct SUNTV was trading at 759.95. 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 17 Oct SUNTV was trading at 765.10. 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 16 Oct SUNTV was trading at 776.50. 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 15 Oct SUNTV was trading at 778.90. 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 14 Oct SUNTV was trading at 787.30. 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 which decreased total open position to
On 11 Oct SUNTV was trading at 783.85. 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 Oct SUNTV was trading at 790.65. 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 which decreased total open position to
On 9 Oct SUNTV was trading at 809.40. 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 8 Oct SUNTV was trading at 799.05. 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 which decreased total open position to
On 7 Oct SUNTV was trading at 794.90. 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 Oct SUNTV was trading at 811.85. 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
