SUNTV
Sun Tv Network Limited
Historical option data for SUNTV
27 Dec 2024 04:11 PM IST
| SUNTV 30JAN2025 740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 0.60
Theta: -0.26
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 686.45 | 6.05 | 3.20 | 25.54 | 4 | 0 | 6 | |||
| 26 Dec | 686.45 | 2.85 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 24 Dec | 691.90 | 2.85 | -5.25 | 16.94 | 2 | 1 | 6 | |||
| 23 Dec | 706.10 | 8.1 | -59.40 | 18.70 | 11 | 5 | 5 | |||
| 20 Dec | 696.85 | 67.5 | 0.00 | 3.84 | 0 | 0 | 0 | |||
| 19 Dec | 710.55 | 67.5 | 0.00 | 2.67 | 0 | 0 | 0 | |||
| 18 Dec | 720.45 | 67.5 | 0.00 | 1.32 | 0 | 0 | 0 | |||
| 17 Dec | 733.35 | 67.5 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 739.20 | 67.5 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 722.95 | 67.5 | 0.00 | 0.92 | 0 | 0 | 0 | |||
| 12 Dec | 722.70 | 67.5 | 0.00 | 1.27 | 0 | 0 | 0 | |||
| 9 Dec | 754.95 | 67.5 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 766.10 | 67.5 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Dec | 774.50 | 67.5 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 757.00 | 67.5 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 752.05 | 67.5 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 751.30 | 67.5 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 759.40 | 67.5 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 741.65 | 67.5 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 728.05 | 67.5 | 67.50 | - | 0 | 0 | 0 | |||
| 20 Nov | 740.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 740.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 725.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 730.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 724.70 | 0 | 0.00 | 0.32 | 0 | 0 | 0 | |||
| 12 Nov | 730.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 744.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 755.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 761.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 759.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 744.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 743.95 | 0 | - | 0 | 0 | 0 | ||||
For Sun Tv Network Limited - strike price 740 expiring on 30JAN2025
Delta for 740 CE is 0.21
Historical price for 740 CE is as follows
On 27 Dec SUNTV was trading at 686.45. The strike last trading price was 6.05, which was 3.20 higher than the previous day. The implied volatity was 25.54, the open interest changed by 0 which decreased total open position to 6
On 26 Dec SUNTV was trading at 686.45. The strike last trading price was 2.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 24 Dec SUNTV was trading at 691.90. The strike last trading price was 2.85, which was -5.25 lower than the previous day. The implied volatity was 16.94, the open interest changed by 1 which increased total open position to 6
On 23 Dec SUNTV was trading at 706.10. The strike last trading price was 8.1, which was -59.40 lower than the previous day. The implied volatity was 18.70, the open interest changed by 5 which increased total open position to 5
On 20 Dec SUNTV was trading at 696.85. The strike last trading price was 67.5, which was 0.00 lower than the previous day. The implied volatity was 3.84, the open interest changed by 0 which decreased total open position to 0
On 19 Dec SUNTV was trading at 710.55. The strike last trading price was 67.5, which was 0.00 lower than the previous day. The implied volatity was 2.67, the open interest changed by 0 which decreased total open position to 0
On 18 Dec SUNTV was trading at 720.45. The strike last trading price was 67.5, which was 0.00 lower than the previous day. The implied volatity was 1.32, the open interest changed by 0 which decreased total open position to 0
On 17 Dec SUNTV was trading at 733.35. The strike last trading price was 67.5, 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 Dec SUNTV was trading at 739.20. The strike last trading price was 67.5, 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 Dec SUNTV was trading at 722.95. The strike last trading price was 67.5, which was 0.00 lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0
On 12 Dec SUNTV was trading at 722.70. The strike last trading price was 67.5, which was 0.00 lower than the previous day. The implied volatity was 1.27, the open interest changed by 0 which decreased total open position to 0
On 9 Dec SUNTV was trading at 754.95. The strike last trading price was 67.5, 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 Dec SUNTV was trading at 766.10. The strike last trading price was 67.5, 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 Dec SUNTV was trading at 774.50. The strike last trading price was 67.5, 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 67.5, 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 67.5, 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 67.5, 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 67.5, 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 67.5, 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 67.5, which was 67.50 higher 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 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 Nov SUNTV was trading at 740.60. 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 18 Nov SUNTV was trading at 725.20. 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 14 Nov SUNTV was trading at 730.75. 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 13 Nov SUNTV was trading at 724.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.32, 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 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 Nov SUNTV was trading at 744.70. 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 0 which decreased total open position to 0
On 8 Nov SUNTV was trading at 755.20. 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 7 Nov SUNTV was trading at 761.05. 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 6 Nov SUNTV was trading at 759.75. 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 5 Nov SUNTV was trading at 744.95. 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 0 which decreased total open position to 0
On 4 Nov SUNTV was trading at 743.95. 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 30JAN2025 740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 686.45 | 59 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Dec | 686.45 | 59 | 0.00 | 0.00 | 0 | 0 | 0 |
| 24 Dec | 691.90 | 59 | 0.00 | 0.00 | 0 | 1 | 0 |
| 23 Dec | 706.10 | 59 | 17.00 | 50.05 | 1 | 0 | 0 |
| 20 Dec | 696.85 | 42 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 710.55 | 42 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 720.45 | 42 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 733.35 | 42 | 0.00 | 0.24 | 0 | 0 | 0 |
| 16 Dec | 739.20 | 42 | 0.00 | 0.77 | 0 | 0 | 0 |
| 13 Dec | 722.95 | 42 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 722.70 | 42 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 754.95 | 42 | 0.00 | 2.57 | 0 | 0 | 0 |
| 5 Dec | 766.10 | 42 | 0.00 | 3.39 | 0 | 0 | 0 |
| 3 Dec | 774.50 | 42 | 0.00 | 4.45 | 0 | 0 | 0 |
| 2 Dec | 757.00 | 42 | 0.00 | 2.82 | 0 | 0 | 0 |
| 27 Nov | 752.05 | 42 | 0.00 | 2.27 | 0 | 0 | 0 |
| 26 Nov | 751.30 | 42 | 0.00 | 2.23 | 0 | 0 | 0 |
| 25 Nov | 759.40 | 42 | 42.00 | 2.88 | 0 | 0 | 0 |
| 22 Nov | 741.65 | 0 | 0.00 | 1.33 | 0 | 0 | 0 |
| 21 Nov | 728.05 | 0 | 0.00 | 0.11 | 0 | 0 | 0 |
| 20 Nov | 740.60 | 0 | 0.00 | 1.55 | 0 | 0 | 0 |
| 19 Nov | 740.60 | 0 | 0.00 | 1.55 | 0 | 0 | 0 |
| 18 Nov | 725.20 | 0 | 0.00 | 0.13 | 0 | 0 | 0 |
| 14 Nov | 730.75 | 0 | 0.00 | 0.56 | 0 | 0 | 0 |
| 13 Nov | 724.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 730.60 | 0 | 0.00 | 0.81 | 0 | 0 | 0 |
| 11 Nov | 744.70 | 0 | 0.00 | 1.71 | 0 | 0 | 0 |
| 8 Nov | 755.20 | 0 | 0.00 | 2.61 | 0 | 0 | 0 |
| 7 Nov | 761.05 | 0 | 0.00 | 2.98 | 0 | 0 | 0 |
| 6 Nov | 759.75 | 0 | 0.00 | 3.00 | 0 | 0 | 0 |
| 5 Nov | 744.95 | 0 | 0.00 | 1.85 | 0 | 0 | 0 |
| 4 Nov | 743.95 | 0 | 1.60 | 0 | 0 | 0 | |
For Sun Tv Network Limited - strike price 740 expiring on 30JAN2025
Delta for 740 PE is 0.00
Historical price for 740 PE is as follows
On 27 Dec SUNTV was trading at 686.45. The strike last trading price was 59, 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 26 Dec SUNTV was trading at 686.45. The strike last trading price was 59, 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 24 Dec SUNTV was trading at 691.90. The strike last trading price was 59, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 23 Dec SUNTV was trading at 706.10. The strike last trading price was 59, which was 17.00 higher than the previous day. The implied volatity was 50.05, the open interest changed by 0 which decreased total open position to 0
On 20 Dec SUNTV was trading at 696.85. The strike last trading price was 42, 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 Dec SUNTV was trading at 710.55. The strike last trading price was 42, 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 Dec SUNTV was trading at 720.45. The strike last trading price was 42, 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 Dec SUNTV was trading at 733.35. The strike last trading price was 42, which was 0.00 lower than the previous day. The implied volatity was 0.24, the open interest changed by 0 which decreased total open position to 0
On 16 Dec SUNTV was trading at 739.20. The strike last trading price was 42, which was 0.00 lower than the previous day. The implied volatity was 0.77, the open interest changed by 0 which decreased total open position to 0
On 13 Dec SUNTV was trading at 722.95. The strike last trading price was 42, 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 Dec SUNTV was trading at 722.70. The strike last trading price was 42, 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 Dec SUNTV was trading at 754.95. The strike last trading price was 42, which was 0.00 lower than the previous day. The implied volatity was 2.57, the open interest changed by 0 which decreased total open position to 0
On 5 Dec SUNTV was trading at 766.10. The strike last trading price was 42, which was 0.00 lower than the previous day. The implied volatity was 3.39, the open interest changed by 0 which decreased total open position to 0
On 3 Dec SUNTV was trading at 774.50. The strike last trading price was 42, which was 0.00 lower than the previous day. The implied volatity was 4.45, 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 42, which was 0.00 lower than the previous day. The implied volatity was 2.82, 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 42, which was 0.00 lower than the previous day. The implied volatity was 2.27, 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 42, 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 25 Nov SUNTV was trading at 759.40. The strike last trading price was 42, which was 42.00 higher than the previous day. The implied volatity was 2.88, 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 0, which was 0.00 lower than the previous day. The implied volatity was 1.33, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.11, 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 0, which was 0.00 lower than the previous day. The implied volatity was 1.55, 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 0, which was 0.00 lower than the previous day. The implied volatity was 1.55, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.13, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.56, 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 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 Nov SUNTV was trading at 730.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.81, 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 0, which was 0.00 lower than the previous day. The implied volatity was 1.71, 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 0, which was 0.00 lower than the previous day. The implied volatity was 2.61, the open interest changed by 0 which decreased total open position to 0
On 7 Nov SUNTV was trading at 761.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.98, 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 0, which was 0.00 lower than the previous day. The implied volatity was 3.00, 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 0, which was 0.00 lower than the previous day. The implied volatity was 1.85, the open interest changed by 0 which decreased total open position to 0
On 4 Nov SUNTV was trading at 743.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 1.60, the open interest changed by 0 which decreased total open position to 0
