SUNTV
Sun Tv Network Limited
Historical option data for SUNTV
21 Nov 2024 04:11 PM IST
| SUNTV 28NOV2024 730 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 0.39
Theta: -0.40
Gamma: 0.04
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 728.05 | 5.7 | -4.60 | 10.14 | 920 | 48 | 136.5 | |||
| 20 Nov | 740.60 | 10.3 | 0.00 | - | 353.5 | -56.5 | 89.5 | |||
| 19 Nov | 740.60 | 10.3 | 4.80 | - | 353.5 | -55.5 | 89.5 | |||
| 18 Nov | 725.20 | 5.5 | -4.65 | 9.26 | 956.5 | 81 | 144 | |||
| 14 Nov | 730.75 | 10.15 | -1.65 | 15.25 | 807 | -13 | 63 | |||
| 13 Nov | 724.70 | 11.8 | -0.60 | 17.89 | 222 | 21.5 | 76.5 | |||
| 12 Nov | 730.60 | 12.4 | -14.70 | 19.41 | 35.5 | 10 | 54.5 | |||
| 11 Nov | 744.70 | 27.1 | -0.35 | 30.15 | 2 | 0.5 | 45.5 | |||
| 8 Nov | 755.20 | 27.45 | -3.85 | 14.14 | 7.5 | 3 | 44.5 | |||
| 7 Nov | 761.05 | 31.3 | 1.45 | - | 15.5 | 1.5 | 42.5 | |||
| 6 Nov | 759.75 | 29.85 | 6.95 | - | 33 | -0.5 | 41 | |||
| 5 Nov | 744.95 | 22.9 | -0.50 | - | 59 | 10.5 | 41.5 | |||
| 4 Nov | 743.95 | 23.4 | -4.50 | 11.48 | 37 | 1 | 30.5 | |||
| 1 Nov | 753.75 | 27.9 | 2.75 | - | 4.5 | 2 | 29 | |||
| 31 Oct | 752.20 | 25.15 | -3.85 | - | 21 | 14 | 27 | |||
| 30 Oct | 745.70 | 29 | -0.10 | - | 16 | 0 | 12 | |||
|
|
||||||||||
| 29 Oct | 741.75 | 29.1 | 2.70 | - | 19 | 2 | 12 | |||
| 28 Oct | 731.75 | 26.4 | 1.60 | - | 15 | 8 | 9 | |||
| 25 Oct | 723.55 | 24.8 | -1.20 | - | 1 | 0 | 1 | |||
| 24 Oct | 738.10 | 26 | -98.35 | - | 2 | 1 | 1 | |||
| 23 Oct | 739.95 | 124.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 754.95 | 124.35 | - | 0 | 0 | 0 | ||||
For Sun Tv Network Limited - strike price 730 expiring on 28NOV2024
Delta for 730 CE is 0.61
Historical price for 730 CE is as follows
On 21 Nov SUNTV was trading at 728.05. The strike last trading price was 5.7, which was -4.60 lower than the previous day. The implied volatity was 10.14, the open interest changed by 96 which increased total open position to 273
On 20 Nov SUNTV was trading at 740.60. The strike last trading price was 10.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -113 which decreased total open position to 179
On 19 Nov SUNTV was trading at 740.60. The strike last trading price was 10.3, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by -111 which decreased total open position to 179
On 18 Nov SUNTV was trading at 725.20. The strike last trading price was 5.5, which was -4.65 lower than the previous day. The implied volatity was 9.26, the open interest changed by 162 which increased total open position to 288
On 14 Nov SUNTV was trading at 730.75. The strike last trading price was 10.15, which was -1.65 lower than the previous day. The implied volatity was 15.25, the open interest changed by -26 which decreased total open position to 126
On 13 Nov SUNTV was trading at 724.70. The strike last trading price was 11.8, which was -0.60 lower than the previous day. The implied volatity was 17.89, the open interest changed by 43 which increased total open position to 153
On 12 Nov SUNTV was trading at 730.60. The strike last trading price was 12.4, which was -14.70 lower than the previous day. The implied volatity was 19.41, the open interest changed by 20 which increased total open position to 109
On 11 Nov SUNTV was trading at 744.70. The strike last trading price was 27.1, which was -0.35 lower than the previous day. The implied volatity was 30.15, the open interest changed by 1 which increased total open position to 91
On 8 Nov SUNTV was trading at 755.20. The strike last trading price was 27.45, which was -3.85 lower than the previous day. The implied volatity was 14.14, the open interest changed by 6 which increased total open position to 89
On 7 Nov SUNTV was trading at 761.05. The strike last trading price was 31.3, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 85
On 6 Nov SUNTV was trading at 759.75. The strike last trading price was 29.85, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 82
On 5 Nov SUNTV was trading at 744.95. The strike last trading price was 22.9, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 83
On 4 Nov SUNTV was trading at 743.95. The strike last trading price was 23.4, which was -4.50 lower than the previous day. The implied volatity was 11.48, the open interest changed by 2 which increased total open position to 61
On 1 Nov SUNTV was trading at 753.75. The strike last trading price was 27.9, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 58
On 31 Oct SUNTV was trading at 752.20. The strike last trading price was 25.15, which was -3.85 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 29, which was -0.10 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 29.1, which was 2.70 higher 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 26.4, which was 1.60 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 24.8, which was -1.20 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 26, which was -98.35 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 124.35, 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 21 Oct SUNTV was trading at 754.95. The strike last trading price was 124.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SUNTV 28NOV2024 730 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 0.40
Theta: -1.30
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 728.05 | 18.2 | 3.05 | 48.64 | 46 | 5 | 36.5 |
| 20 Nov | 740.60 | 15.15 | 0.00 | 47.22 | 136.5 | -1.5 | 32.5 |
| 19 Nov | 740.60 | 15.15 | -7.65 | 47.22 | 136.5 | -0.5 | 32.5 |
| 18 Nov | 725.20 | 22.8 | 4.30 | 49.38 | 47.5 | -6 | 32 |
| 14 Nov | 730.75 | 18.5 | -14.65 | 34.91 | 379.5 | 6.5 | 36.5 |
| 13 Nov | 724.70 | 33.15 | 15.35 | 58.37 | 23 | 4.5 | 29 |
| 12 Nov | 730.60 | 17.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 744.70 | 17.8 | -1.30 | 38.89 | 1.5 | 0.5 | 25 |
| 8 Nov | 755.20 | 19.1 | 2.10 | 44.71 | 17 | 1.5 | 25 |
| 7 Nov | 761.05 | 17 | 0.65 | 43.85 | 16 | -2.5 | 23 |
| 6 Nov | 759.75 | 16.35 | -10.55 | 44.50 | 22 | 2.5 | 25 |
| 5 Nov | 744.95 | 26.9 | -4.35 | 52.19 | 51 | 11.5 | 23 |
| 4 Nov | 743.95 | 31.25 | 2.10 | 54.70 | 4 | 1.5 | 11.5 |
| 1 Nov | 753.75 | 29.15 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 752.20 | 29.15 | 0.00 | - | 1 | 0 | 9 |
| 30 Oct | 745.70 | 29.15 | -1.85 | - | 11 | 5 | 8 |
| 29 Oct | 741.75 | 31 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 731.75 | 31 | 0.00 | - | 0 | 3 | 0 |
| 25 Oct | 723.55 | 31 | 19.35 | - | 3 | 2 | 2 |
| 24 Oct | 738.10 | 11.65 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 739.95 | 11.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 754.95 | 11.65 | - | 0 | 0 | 0 | |
For Sun Tv Network Limited - strike price 730 expiring on 28NOV2024
Delta for 730 PE is -0.46
Historical price for 730 PE is as follows
On 21 Nov SUNTV was trading at 728.05. The strike last trading price was 18.2, which was 3.05 higher than the previous day. The implied volatity was 48.64, the open interest changed by 10 which increased total open position to 73
On 20 Nov SUNTV was trading at 740.60. The strike last trading price was 15.15, which was 0.00 lower than the previous day. The implied volatity was 47.22, the open interest changed by -3 which decreased total open position to 65
On 19 Nov SUNTV was trading at 740.60. The strike last trading price was 15.15, which was -7.65 lower than the previous day. The implied volatity was 47.22, the open interest changed by -1 which decreased total open position to 65
On 18 Nov SUNTV was trading at 725.20. The strike last trading price was 22.8, which was 4.30 higher than the previous day. The implied volatity was 49.38, the open interest changed by -12 which decreased total open position to 64
On 14 Nov SUNTV was trading at 730.75. The strike last trading price was 18.5, which was -14.65 lower than the previous day. The implied volatity was 34.91, the open interest changed by 13 which increased total open position to 73
On 13 Nov SUNTV was trading at 724.70. The strike last trading price was 33.15, which was 15.35 higher than the previous day. The implied volatity was 58.37, the open interest changed by 9 which increased total open position to 58
On 12 Nov SUNTV was trading at 730.60. The strike last trading price was 17.8, 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 17.8, which was -1.30 lower than the previous day. The implied volatity was 38.89, the open interest changed by 1 which increased total open position to 50
On 8 Nov SUNTV was trading at 755.20. The strike last trading price was 19.1, which was 2.10 higher than the previous day. The implied volatity was 44.71, the open interest changed by 3 which increased total open position to 50
On 7 Nov SUNTV was trading at 761.05. The strike last trading price was 17, which was 0.65 higher than the previous day. The implied volatity was 43.85, the open interest changed by -5 which decreased total open position to 46
On 6 Nov SUNTV was trading at 759.75. The strike last trading price was 16.35, which was -10.55 lower than the previous day. The implied volatity was 44.50, the open interest changed by 5 which increased total open position to 50
On 5 Nov SUNTV was trading at 744.95. The strike last trading price was 26.9, which was -4.35 lower than the previous day. The implied volatity was 52.19, the open interest changed by 23 which increased total open position to 46
On 4 Nov SUNTV was trading at 743.95. The strike last trading price was 31.25, which was 2.10 higher than the previous day. The implied volatity was 54.70, the open interest changed by 3 which increased total open position to 23
On 1 Nov SUNTV was trading at 753.75. The strike last trading price was 29.15, 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 31 Oct SUNTV was trading at 752.20. The strike last trading price was 29.15, 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 29.15, which was -1.85 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 31, 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 31, 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 31, which was 19.35 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 11.65, 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 11.65, 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 11.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
