SUNTV
Sun Tv Network Limited
Historical option data for SUNTV
16 Sep 2024 04:11 PM IST
| SUNTV 740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 843.75 | 51.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 825.25 | 51.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 808.95 | 51.55 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 807.85 | 51.55 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 810.25 | 51.55 | 0.00 | 0 | 4,500 | 0 | ||||
| 9 Sept | 810.80 | 51.55 | -17.25 | 4,500 | 0 | 0 | ||||
| 6 Sept | 800.75 | 68.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 796.40 | 68.8 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 806.55 | 68.8 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 799.10 | 68.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 810.50 | 68.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 821.90 | 68.8 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 809.90 | 68.8 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 815.25 | 68.8 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 813.05 | 68.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 819.70 | 68.8 | 68.80 | 0 | 0 | 0 | ||||
| 25 Jul | 816.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 807.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 787.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 781.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 785.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 801.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 806.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 815.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 808.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 811.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 780.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 792.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 784.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 784.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 781.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 795.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Jul | 784.05 | 0 | 0 | 0 | 0 | |||||
For Sun Tv Network Limited - strike price 740 expiring on 26SEP2024
Delta for 740 CE is -
Historical price for 740 CE is as follows
On 16 Sept SUNTV was trading at 843.75. The strike last trading price was 51.55, 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 51.55, 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 51.55, 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 51.55, 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 51.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 0
On 9 Sept SUNTV was trading at 810.80. The strike last trading price was 51.55, which was -17.25 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 68.8, 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 Sept SUNTV was trading at 796.40. The strike last trading price was 68.8, 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 4 Sept SUNTV was trading at 806.55. The strike last trading price was 68.8, 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 3 Sept SUNTV was trading at 799.10. The strike last trading price was 68.8, 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 Sept SUNTV was trading at 810.50. The strike last trading price was 68.8, 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 30 Aug SUNTV was trading at 821.90. The strike last trading price was 68.8, 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 Aug SUNTV was trading at 809.90. The strike last trading price was 68.8, 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 Aug SUNTV was trading at 815.25. The strike last trading price was 68.8, 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 Aug SUNTV was trading at 813.05. The strike last trading price was 68.8, 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 Aug SUNTV was trading at 819.70. The strike last trading price was 68.8, which was 68.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul SUNTV was trading at 816.25. 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 0 which decreased total open position to 0
On 24 Jul SUNTV was trading at 807.10. 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 0 which decreased total open position to 0
On 23 Jul SUNTV was trading at 787.10. 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 0 which decreased total open position to 0
On 22 Jul SUNTV was trading at 781.45. 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 0 which decreased total open position to 0
On 19 Jul SUNTV was trading at 785.30. 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 0 which decreased total open position to 0
On 18 Jul SUNTV was trading at 801.20. 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 0 which decreased total open position to 0
On 16 Jul SUNTV was trading at 806.80. 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 0 which decreased total open position to 0
On 15 Jul SUNTV was trading at 815.35. 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 12 Jul SUNTV was trading at 808.30. 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 0 which decreased total open position to 0
On 11 Jul SUNTV was trading at 811.75. 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 10 Jul SUNTV was trading at 780.60. 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 0 which decreased total open position to 0
On 9 Jul SUNTV was trading at 792.30. 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 0 which decreased total open position to 0
On 8 Jul SUNTV was trading at 784.10. 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 0 which decreased total open position to 0
On 5 Jul SUNTV was trading at 784.55. 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 0 which decreased total open position to 0
On 4 Jul SUNTV was trading at 781.05. 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 0 which decreased total open position to 0
On 3 Jul SUNTV was trading at 795.60. 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 0 which decreased total open position to 0
On 2 Jul SUNTV was trading at 784.05. The strike last trading price was 0, 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 740 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 843.75 | 0.55 | -0.95 | 1,42,500 | -9,000 | 55,500 |
| 13 Sept | 825.25 | 1.5 | -0.40 | 79,500 | 31,500 | 66,000 |
| 12 Sept | 808.95 | 1.9 | -0.90 | 13,500 | 4,500 | 34,500 |
| 11 Sept | 807.85 | 2.8 | 0.15 | 22,500 | -7,500 | 30,000 |
| 10 Sept | 810.25 | 2.65 | -1.55 | 37,500 | -7,500 | 37,500 |
| 9 Sept | 810.80 | 4.2 | -2.30 | 39,000 | 7,500 | 45,000 |
| 6 Sept | 800.75 | 6.5 | 1.30 | 73,500 | 0 | 39,000 |
| 5 Sept | 796.40 | 5.2 | -0.35 | 6,000 | 3,000 | 39,000 |
| 4 Sept | 806.55 | 5.55 | -0.35 | 9,000 | 0 | 34,500 |
| 3 Sept | 799.10 | 5.9 | 1.45 | 6,000 | 1,500 | 34,500 |
| 2 Sept | 810.50 | 4.45 | 0.05 | 1,500 | 0 | 34,500 |
| 30 Aug | 821.90 | 4.4 | -1.30 | 16,500 | 7,500 | 36,000 |
| 29 Aug | 809.90 | 5.7 | 1.00 | 21,000 | 12,000 | 28,500 |
| 28 Aug | 815.25 | 4.7 | -0.10 | 16,500 | 15,000 | 16,500 |
| 27 Aug | 813.05 | 4.8 | -35.85 | 34,500 | 4,500 | 4,500 |
| 13 Aug | 819.70 | 40.65 | 40.65 | 0 | 0 | 0 |
| 25 Jul | 816.25 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 807.10 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 787.10 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 781.45 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 785.30 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 801.20 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 806.80 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 815.35 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 808.30 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 811.75 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 780.60 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 792.30 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 784.10 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 784.55 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 781.05 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 795.60 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 784.05 | 0 | 0 | 0 | 0 | |
For Sun Tv Network Limited - strike price 740 expiring on 26SEP2024
Delta for 740 PE is -
Historical price for 740 PE is as follows
On 16 Sept SUNTV was trading at 843.75. The strike last trading price was 0.55, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 55500
On 13 Sept SUNTV was trading at 825.25. The strike last trading price was 1.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 66000
On 12 Sept SUNTV was trading at 808.95. The strike last trading price was 1.9, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 34500
On 11 Sept SUNTV was trading at 807.85. The strike last trading price was 2.8, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 30000
On 10 Sept SUNTV was trading at 810.25. The strike last trading price was 2.65, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 37500
On 9 Sept SUNTV was trading at 810.80. The strike last trading price was 4.2, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 45000
On 6 Sept SUNTV was trading at 800.75. The strike last trading price was 6.5, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39000
On 5 Sept SUNTV was trading at 796.40. The strike last trading price was 5.2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 39000
On 4 Sept SUNTV was trading at 806.55. The strike last trading price was 5.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34500
On 3 Sept SUNTV was trading at 799.10. The strike last trading price was 5.9, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 34500
On 2 Sept SUNTV was trading at 810.50. The strike last trading price was 4.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34500
On 30 Aug SUNTV was trading at 821.90. The strike last trading price was 4.4, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 36000
On 29 Aug SUNTV was trading at 809.90. The strike last trading price was 5.7, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 28500
On 28 Aug SUNTV was trading at 815.25. The strike last trading price was 4.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 16500
On 27 Aug SUNTV was trading at 813.05. The strike last trading price was 4.8, which was -35.85 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
On 13 Aug SUNTV was trading at 819.70. The strike last trading price was 40.65, which was 40.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul SUNTV was trading at 816.25. 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 0 which decreased total open position to 0
On 24 Jul SUNTV was trading at 807.10. 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 0 which decreased total open position to 0
On 23 Jul SUNTV was trading at 787.10. 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 0 which decreased total open position to 0
On 22 Jul SUNTV was trading at 781.45. 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 0 which decreased total open position to 0
On 19 Jul SUNTV was trading at 785.30. 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 0 which decreased total open position to 0
On 18 Jul SUNTV was trading at 801.20. 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 0 which decreased total open position to 0
On 16 Jul SUNTV was trading at 806.80. 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 0 which decreased total open position to 0
On 15 Jul SUNTV was trading at 815.35. 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 12 Jul SUNTV was trading at 808.30. 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 0 which decreased total open position to 0
On 11 Jul SUNTV was trading at 811.75. 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 10 Jul SUNTV was trading at 780.60. 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 0 which decreased total open position to 0
On 9 Jul SUNTV was trading at 792.30. 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 0 which decreased total open position to 0
On 8 Jul SUNTV was trading at 784.10. 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 0 which decreased total open position to 0
On 5 Jul SUNTV was trading at 784.55. 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 0 which decreased total open position to 0
On 4 Jul SUNTV was trading at 781.05. 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 0 which decreased total open position to 0
On 3 Jul SUNTV was trading at 795.60. 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 0 which decreased total open position to 0
On 2 Jul SUNTV was trading at 784.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0