`
[--[65.84.65.76]--]
SUNTV
Sun Tv Network Limited

730.75 6.05 (0.83%)

Back to Option Chain


Historical option data for SUNTV

14 Nov 2024 04:11 PM IST
SUNTV 28NOV2024 740 CE
Delta: 0.39
Vega: 0.55
Theta: -0.41
Gamma: 0.02
Date Close Ltp Change IV Volume Change OI OI
14 Nov 730.75 6.7 -2.30 17.23 788 31.5 133
13 Nov 724.70 9 -0.40 20.91 276 6.5 105.5
12 Nov 730.60 9.4 -10.30 21.79 95 31 100.5
11 Nov 744.70 19.7 -2.45 27.35 11.5 0 69.5
8 Nov 755.20 22.15 -3.60 18.49 39 7.5 69.5
7 Nov 761.05 25.75 0.80 12.27 66 -8 63.5
6 Nov 759.75 24.95 6.40 - 76 -2 71.5
5 Nov 744.95 18.55 -0.50 10.70 65.5 13.5 73.5
4 Nov 743.95 19.05 -4.95 16.31 82.5 11.5 60.5
1 Nov 753.75 24 2.45 - 9.5 0.5 48.5
31 Oct 752.20 21.55 -3.55 - 35 18 47
30 Oct 745.70 25.1 0.95 - 38 8 28
29 Oct 741.75 24.15 2.80 - 35 8 20
28 Oct 731.75 21.35 -4.15 - 11 11 11
25 Oct 723.55 25.5 0.00 - 0 4 0
24 Oct 738.10 25.5 -84.50 - 5 0 0
23 Oct 739.95 110 0.00 - 0 0 0
22 Oct 749.60 110 0.00 - 0 0 0
21 Oct 754.95 110 0.00 - 0 0 0
17 Oct 765.10 110 0.00 - 0 0 0
14 Oct 787.30 110 0.00 - 0 0 0
10 Oct 790.65 110 0.00 - 0 0 0
9 Oct 809.40 110 0.00 - 0 0 0
7 Oct 794.90 110 0.00 - 0 0 0
4 Oct 811.85 110 0.00 - 0 0 0
3 Oct 821.05 110 0.00 - 0 0 0
1 Oct 849.65 110 0.00 - 0 0 0
27 Sept 835.05 110 110.00 - 0 0 0
26 Sept 833.55 0 0.00 - 0 0 0
25 Sept 833.60 0 0.00 - 0 0 0
24 Sept 829.60 0 0.00 - 0 0 0
23 Sept 820.10 0 0.00 - 0 0 0
20 Sept 807.20 0 0.00 - 0 0 0
19 Sept 809.45 0 0.00 - 0 0 0
18 Sept 825.05 0 0.00 - 0 0 0
17 Sept 823.35 0 0.00 - 0 0 0
13 Sept 825.25 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 740 expiring on 28NOV2024

Delta for 740 CE is 0.39

Historical price for 740 CE is as follows

On 14 Nov SUNTV was trading at 730.75. The strike last trading price was 6.7, which was -2.30 lower than the previous day. The implied volatity was 17.23, the open interest changed by 63 which increased total open position to 266


On 13 Nov SUNTV was trading at 724.70. The strike last trading price was 9, which was -0.40 lower than the previous day. The implied volatity was 20.91, the open interest changed by 13 which increased total open position to 211


On 12 Nov SUNTV was trading at 730.60. The strike last trading price was 9.4, which was -10.30 lower than the previous day. The implied volatity was 21.79, the open interest changed by 62 which increased total open position to 201


On 11 Nov SUNTV was trading at 744.70. The strike last trading price was 19.7, which was -2.45 lower than the previous day. The implied volatity was 27.35, the open interest changed by 0 which decreased total open position to 139


On 8 Nov SUNTV was trading at 755.20. The strike last trading price was 22.15, which was -3.60 lower than the previous day. The implied volatity was 18.49, the open interest changed by 15 which increased total open position to 139


On 7 Nov SUNTV was trading at 761.05. The strike last trading price was 25.75, which was 0.80 higher than the previous day. The implied volatity was 12.27, the open interest changed by -16 which decreased total open position to 127


On 6 Nov SUNTV was trading at 759.75. The strike last trading price was 24.95, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 143


On 5 Nov SUNTV was trading at 744.95. The strike last trading price was 18.55, which was -0.50 lower than the previous day. The implied volatity was 10.70, the open interest changed by 27 which increased total open position to 147


On 4 Nov SUNTV was trading at 743.95. The strike last trading price was 19.05, which was -4.95 lower than the previous day. The implied volatity was 16.31, the open interest changed by 23 which increased total open position to 121


On 1 Nov SUNTV was trading at 753.75. The strike last trading price was 24, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 97


On 31 Oct SUNTV was trading at 752.20. The strike last trading price was 21.55, which was -3.55 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 25.1, which was 0.95 higher 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 24.15, which was 2.80 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 21.35, which was -4.15 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 25.5, 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 25.5, which was -84.50 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 110, 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 110, 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 110, 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 110, 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 110, 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 110, 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 110, 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 110, 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 110, 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 Oct SUNTV was trading at 821.05. The strike last trading price was 110, 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 1 Oct SUNTV was trading at 849.65. The strike last trading price was 110, 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 27 Sept SUNTV was trading at 835.05. The strike last trading price was 110, which was 110.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept SUNTV was trading at 833.55. 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 25 Sept SUNTV was trading at 833.60. 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 24 Sept SUNTV was trading at 829.60. 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 23 Sept SUNTV was trading at 820.10. 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 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 18 Sept SUNTV was trading at 825.05. 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 17 Sept SUNTV was trading at 823.35. 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 which decreased total open position to


On 13 Sept SUNTV was trading at 825.25. 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 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 740 PE
Delta: -0.54
Vega: 0.57
Theta: -0.64
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 730.75 25 -18.50 37.04 227 0 54.5
13 Nov 724.70 43.5 7.50 66.88 22.5 -1 56
12 Nov 730.60 36 11.85 51.39 38.5 2 57
11 Nov 744.70 24.15 1.15 41.38 25.5 -3.5 56
8 Nov 755.20 23 1.60 43.47 34 3 59.5
7 Nov 761.05 21.4 1.00 44.85 32.5 5 56.5
6 Nov 759.75 20.4 -11.75 45.26 18 1.5 50.5
5 Nov 744.95 32.15 -4.20 53.40 37 -0.5 48.5
4 Nov 743.95 36.35 -3.65 55.35 23.5 2 49
1 Nov 753.75 40 -2.00 65.03 2 1 46
31 Oct 752.20 42 9.35 - 21 2 45
30 Oct 745.70 32.65 0.65 - 28 7 46
29 Oct 741.75 32 -3.90 - 38 16 35
28 Oct 731.75 35.9 -2.30 - 4 -3 18
25 Oct 723.55 38.2 7.40 - 5 1 21
24 Oct 738.10 30.8 0.30 - 5 1 16
23 Oct 739.95 30.5 4.80 - 4 2 16
22 Oct 749.60 25.7 1.70 - 1 0 14
21 Oct 754.95 24 0.00 - 0 0 0
17 Oct 765.10 24 9.00 - 1 0 14
14 Oct 787.30 15 0.50 - 3 -2 15
10 Oct 790.65 14.5 2.65 - 2 0 15
9 Oct 809.40 11.85 -5.55 - 4 0 14
7 Oct 794.90 17.4 6.00 - 2 1 14
4 Oct 811.85 11.4 1.10 - 1 0 14
3 Oct 821.05 10.3 3.80 - 20 1 13
1 Oct 849.65 6.5 6.30 - 17 12 13
27 Sept 835.05 0.2 -26.55 - 2 1 1
26 Sept 833.55 26.75 0.00 - 0 0 0
25 Sept 833.60 26.75 0.00 - 0 0 0
24 Sept 829.60 26.75 0.00 - 0 0 0
23 Sept 820.10 26.75 0.00 - 0 0 0
20 Sept 807.20 26.75 0.00 - 0 0 0
19 Sept 809.45 26.75 0.00 - 0 0 0
18 Sept 825.05 26.75 0.00 - 0 0 0
17 Sept 823.35 26.75 0.00 - 0 0 0
13 Sept 825.25 26.75 0.00 - 0 0 0
12 Sept 808.95 26.75 0.00 - 0 0 0
11 Sept 807.85 26.75 0.00 - 0 0 0
10 Sept 810.25 26.75 0.00 - 0 0 0
9 Sept 810.80 26.75 0.00 - 0 0 0
6 Sept 800.75 26.75 0.00 - 0 0 0
5 Sept 796.40 26.75 0.00 - 0 0 0
4 Sept 806.55 26.75 0.00 - 0 0 0
3 Sept 799.10 26.75 0.00 - 0 0 0
2 Sept 810.50 26.75 - 0 0 0


For Sun Tv Network Limited - strike price 740 expiring on 28NOV2024

Delta for 740 PE is -0.54

Historical price for 740 PE is as follows

On 14 Nov SUNTV was trading at 730.75. The strike last trading price was 25, which was -18.50 lower than the previous day. The implied volatity was 37.04, the open interest changed by 0 which decreased total open position to 109


On 13 Nov SUNTV was trading at 724.70. The strike last trading price was 43.5, which was 7.50 higher than the previous day. The implied volatity was 66.88, the open interest changed by -2 which decreased total open position to 112


On 12 Nov SUNTV was trading at 730.60. The strike last trading price was 36, which was 11.85 higher than the previous day. The implied volatity was 51.39, the open interest changed by 4 which increased total open position to 114


On 11 Nov SUNTV was trading at 744.70. The strike last trading price was 24.15, which was 1.15 higher than the previous day. The implied volatity was 41.38, the open interest changed by -7 which decreased total open position to 112


On 8 Nov SUNTV was trading at 755.20. The strike last trading price was 23, which was 1.60 higher than the previous day. The implied volatity was 43.47, the open interest changed by 6 which increased total open position to 119


On 7 Nov SUNTV was trading at 761.05. The strike last trading price was 21.4, which was 1.00 higher than the previous day. The implied volatity was 44.85, the open interest changed by 10 which increased total open position to 113


On 6 Nov SUNTV was trading at 759.75. The strike last trading price was 20.4, which was -11.75 lower than the previous day. The implied volatity was 45.26, the open interest changed by 3 which increased total open position to 101


On 5 Nov SUNTV was trading at 744.95. The strike last trading price was 32.15, which was -4.20 lower than the previous day. The implied volatity was 53.40, the open interest changed by -1 which decreased total open position to 97


On 4 Nov SUNTV was trading at 743.95. The strike last trading price was 36.35, which was -3.65 lower than the previous day. The implied volatity was 55.35, the open interest changed by 4 which increased total open position to 98


On 1 Nov SUNTV was trading at 753.75. The strike last trading price was 40, which was -2.00 lower than the previous day. The implied volatity was 65.03, the open interest changed by 2 which increased total open position to 92


On 31 Oct SUNTV was trading at 752.20. The strike last trading price was 42, which was 9.35 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 32.65, which was 0.65 higher 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 32, which was -3.90 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 35.9, which was -2.30 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 38.2, which was 7.40 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 30.8, which was 0.30 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 30.5, which was 4.80 higher 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 25.7, which was 1.70 higher 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 24, 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 24, which was 9.00 higher 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 15, which was 0.50 higher 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 14.5, which was 2.65 higher 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 11.85, which was -5.55 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 17.4, which was 6.00 higher 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 11.4, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct SUNTV was trading at 821.05. The strike last trading price was 10.3, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct SUNTV was trading at 849.65. The strike last trading price was 6.5, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept SUNTV was trading at 835.05. The strike last trading price was 0.2, which was -26.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept SUNTV was trading at 833.55. The strike last trading price was 26.75, 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 Sept SUNTV was trading at 833.60. The strike last trading price was 26.75, 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 Sept SUNTV was trading at 829.60. The strike last trading price was 26.75, 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 Sept SUNTV was trading at 820.10. The strike last trading price was 26.75, 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 26.75, 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 26.75, 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 Sept SUNTV was trading at 825.05. The strike last trading price was 26.75, 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 Sept SUNTV was trading at 823.35. The strike last trading price was 26.75, 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 13 Sept SUNTV was trading at 825.25. The strike last trading price was 26.75, 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 26.75, 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 26.75, 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 26.75, 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 26.75, 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 26.75, 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 26.75, 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 26.75, 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 26.75, 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 26.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to