SUNTV
Sun Tv Network Limited
Historical option data for SUNTV
18 Oct 2024 11:02 AM IST
| SUNTV 730 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 759.65 | 63 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 765.10 | 63 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 776.50 | 63 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 778.90 | 63 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 787.30 | 63 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Oct | 783.85 | 63 | 0.00 | 0 | 10,500 | 0 | ||||
| 10 Oct | 790.65 | 63 | -43.05 | 10,500 | 0 | 0 | ||||
| 9 Oct | 809.40 | 106.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 799.05 | 106.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 794.90 | 106.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 811.85 | 106.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 821.05 | 106.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 849.65 | 106.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 833.10 | 106.05 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 835.05 | 106.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 833.55 | 106.05 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 833.60 | 106.05 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 829.60 | 106.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 820.10 | 106.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 807.20 | 106.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 809.45 | 106.05 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 825.05 | 106.05 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 823.35 | 106.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 843.75 | 106.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 825.25 | 106.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 808.95 | 106.05 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 807.85 | 106.05 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 810.25 | 106.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 810.80 | 106.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 800.75 | 106.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 796.40 | 106.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 810.50 | 106.05 | 0 | 0 | 0 | |||||
For Sun Tv Network Limited - strike price 730 expiring on 31OCT2024
Delta for 730 CE is -
Historical price for 730 CE is as follows
On 18 Oct SUNTV was trading at 759.65. The strike last trading price was 63, 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 Oct SUNTV was trading at 765.10. The strike last trading price was 63, 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 63, 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 15 Oct SUNTV was trading at 778.90. The strike last trading price was 63, 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 Oct SUNTV was trading at 787.30. The strike last trading price was 63, 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 Oct SUNTV was trading at 783.85. The strike last trading price was 63, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 0
On 10 Oct SUNTV was trading at 790.65. The strike last trading price was 63, which was -43.05 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 106.05, 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 106.05, 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 106.05, 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 106.05, 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 106.05, 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 106.05, 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 106.05, 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 106.05, 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 106.05, 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 106.05, 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 106.05, 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 106.05, 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 106.05, 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 106.05, 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 106.05, 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 106.05, 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 106.05, 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 106.05, 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 106.05, 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 106.05, 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 106.05, 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 106.05, 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 106.05, 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 106.05, 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 106.05, 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 730 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 759.65 | 4.25 | 0.40 | 42,000 | 3,000 | 49,500 |
| 17 Oct | 765.10 | 3.85 | 0.95 | 43,500 | 24,000 | 48,000 |
| 16 Oct | 776.50 | 2.9 | -0.40 | 37,500 | -10,500 | 24,000 |
| 15 Oct | 778.90 | 3.3 | 0.80 | 15,000 | 4,500 | 33,000 |
| 14 Oct | 787.30 | 2.5 | -1.35 | 58,500 | -10,500 | 30,000 |
| 11 Oct | 783.85 | 3.85 | -0.85 | 30,000 | -9,000 | 39,000 |
| 10 Oct | 790.65 | 4.7 | 2.30 | 67,500 | 16,500 | 48,000 |
| 9 Oct | 809.40 | 2.4 | -0.50 | 31,500 | -3,000 | 22,500 |
| 8 Oct | 799.05 | 2.9 | -2.35 | 28,500 | 15,000 | 24,000 |
| 7 Oct | 794.90 | 5.25 | 2.65 | 10,500 | 4,500 | 7,500 |
| 4 Oct | 811.85 | 2.6 | 0.00 | 0 | 1,500 | 0 |
| 3 Oct | 821.05 | 2.6 | -11.40 | 1,500 | 0 | 1,500 |
| 1 Oct | 849.65 | 14 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 833.10 | 14 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 835.05 | 14 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 833.55 | 14 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 833.60 | 14 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 829.60 | 14 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 820.10 | 14 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 807.20 | 14 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 809.45 | 14 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 825.05 | 14 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 823.35 | 14 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 843.75 | 14 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 825.25 | 14 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 808.95 | 14 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 807.85 | 14 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 810.25 | 14 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 810.80 | 14 | 0.00 | 0 | 1,500 | 0 |
| 6 Sept | 800.75 | 14 | -3.00 | 1,500 | 0 | 0 |
| 5 Sept | 796.40 | 17 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 810.50 | 17 | 0 | 0 | 0 | |
For Sun Tv Network Limited - strike price 730 expiring on 31OCT2024
Delta for 730 PE is -
Historical price for 730 PE is as follows
On 18 Oct SUNTV was trading at 759.65. The strike last trading price was 4.25, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 49500
On 17 Oct SUNTV was trading at 765.10. The strike last trading price was 3.85, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 48000
On 16 Oct SUNTV was trading at 776.50. The strike last trading price was 2.9, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 24000
On 15 Oct SUNTV was trading at 778.90. The strike last trading price was 3.3, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 33000
On 14 Oct SUNTV was trading at 787.30. The strike last trading price was 2.5, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 30000
On 11 Oct SUNTV was trading at 783.85. The strike last trading price was 3.85, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 39000
On 10 Oct SUNTV was trading at 790.65. The strike last trading price was 4.7, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 48000
On 9 Oct SUNTV was trading at 809.40. The strike last trading price was 2.4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 22500
On 8 Oct SUNTV was trading at 799.05. The strike last trading price was 2.9, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 24000
On 7 Oct SUNTV was trading at 794.90. The strike last trading price was 5.25, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 7500
On 4 Oct SUNTV was trading at 811.85. The strike last trading price was 2.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 0
On 3 Oct SUNTV was trading at 821.05. The strike last trading price was 2.6, which was -11.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 1 Oct SUNTV was trading at 849.65. The strike last trading price was 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 0
On 6 Sept SUNTV was trading at 800.75. The strike last trading price was 14, which was -3.00 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 17, 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 17, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
