SUNTV
Sun Tv Network Limited
Historical option data for SUNTV
21 Nov 2024 04:11 PM IST
| SUNTV 28NOV2024 750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.20
Vega: 0.28
Theta: -0.42
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 728.05 | 2.1 | -2.65 | 19.21 | 265 | -4.5 | 260 | |||
| 20 Nov | 740.60 | 4.75 | 0.00 | 15.05 | 316 | -7 | 265 | |||
| 19 Nov | 740.60 | 4.75 | 2.40 | 15.05 | 316 | -6.5 | 265 | |||
| 18 Nov | 725.20 | 2.35 | -1.95 | 17.38 | 311 | -29 | 271 | |||
| 14 Nov | 730.75 | 4.3 | -2.25 | 18.66 | 1,421 | 75.5 | 299 | |||
| 13 Nov | 724.70 | 6.55 | 0.20 | 22.67 | 455 | 22.5 | 220.5 | |||
| 12 Nov | 730.60 | 6.35 | -9.10 | 22.29 | 129 | 4.5 | 199.5 | |||
| 11 Nov | 744.70 | 15.45 | -1.95 | 28.23 | 97 | 30 | 194.5 | |||
| 8 Nov | 755.20 | 17.4 | -3.70 | 20.56 | 116.5 | 0 | 166 | |||
| 7 Nov | 761.05 | 21.1 | 1.30 | 17.61 | 164.5 | -5 | 164.5 | |||
| 6 Nov | 759.75 | 19.8 | 4.90 | - | 246.5 | 2 | 169.5 | |||
| 5 Nov | 744.95 | 14.9 | -0.75 | 15.34 | 115.5 | 5.5 | 167.5 | |||
| 4 Nov | 743.95 | 15.65 | -4.85 | 19.37 | 119.5 | 10.5 | 161.5 | |||
| 1 Nov | 753.75 | 20.5 | 2.50 | - | 42 | -8.5 | 150.5 | |||
| 31 Oct | 752.20 | 18 | -4.05 | - | 224 | 85 | 158 | |||
| 30 Oct | 745.70 | 22.05 | 1.30 | - | 158 | 55 | 74 | |||
| 29 Oct | 741.75 | 20.75 | 3.80 | - | 56 | 0 | 21 | |||
| 28 Oct | 731.75 | 16.95 | 0.55 | - | 40 | 21 | 23 | |||
| 25 Oct | 723.55 | 16.4 | -92.60 | - | 3 | 2 | 2 | |||
| 24 Oct | 738.10 | 109 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 739.95 | 109 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 749.60 | 109 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 754.95 | 109 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 759.95 | 109 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 765.10 | 109 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 776.50 | 109 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 15 Oct | 778.90 | 109 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 787.30 | 109 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 783.85 | 109 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 790.65 | 109 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 809.40 | 109 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 799.05 | 109 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 794.90 | 109 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 811.85 | 109 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 821.05 | 109 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 849.65 | 109 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 835.05 | 109 | - | 0 | 0 | 0 | ||||
For Sun Tv Network Limited - strike price 750 expiring on 28NOV2024
Delta for 750 CE is 0.20
Historical price for 750 CE is as follows
On 21 Nov SUNTV was trading at 728.05. The strike last trading price was 2.1, which was -2.65 lower than the previous day. The implied volatity was 19.21, the open interest changed by -9 which decreased total open position to 520
On 20 Nov SUNTV was trading at 740.60. The strike last trading price was 4.75, which was 0.00 lower than the previous day. The implied volatity was 15.05, the open interest changed by -14 which decreased total open position to 530
On 19 Nov SUNTV was trading at 740.60. The strike last trading price was 4.75, which was 2.40 higher than the previous day. The implied volatity was 15.05, the open interest changed by -13 which decreased total open position to 530
On 18 Nov SUNTV was trading at 725.20. The strike last trading price was 2.35, which was -1.95 lower than the previous day. The implied volatity was 17.38, the open interest changed by -58 which decreased total open position to 542
On 14 Nov SUNTV was trading at 730.75. The strike last trading price was 4.3, which was -2.25 lower than the previous day. The implied volatity was 18.66, the open interest changed by 151 which increased total open position to 598
On 13 Nov SUNTV was trading at 724.70. The strike last trading price was 6.55, which was 0.20 higher than the previous day. The implied volatity was 22.67, the open interest changed by 45 which increased total open position to 441
On 12 Nov SUNTV was trading at 730.60. The strike last trading price was 6.35, which was -9.10 lower than the previous day. The implied volatity was 22.29, the open interest changed by 9 which increased total open position to 399
On 11 Nov SUNTV was trading at 744.70. The strike last trading price was 15.45, which was -1.95 lower than the previous day. The implied volatity was 28.23, the open interest changed by 60 which increased total open position to 389
On 8 Nov SUNTV was trading at 755.20. The strike last trading price was 17.4, which was -3.70 lower than the previous day. The implied volatity was 20.56, the open interest changed by 0 which decreased total open position to 332
On 7 Nov SUNTV was trading at 761.05. The strike last trading price was 21.1, which was 1.30 higher than the previous day. The implied volatity was 17.61, the open interest changed by -10 which decreased total open position to 329
On 6 Nov SUNTV was trading at 759.75. The strike last trading price was 19.8, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 339
On 5 Nov SUNTV was trading at 744.95. The strike last trading price was 14.9, which was -0.75 lower than the previous day. The implied volatity was 15.34, the open interest changed by 11 which increased total open position to 335
On 4 Nov SUNTV was trading at 743.95. The strike last trading price was 15.65, which was -4.85 lower than the previous day. The implied volatity was 19.37, the open interest changed by 21 which increased total open position to 323
On 1 Nov SUNTV was trading at 753.75. The strike last trading price was 20.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 301
On 31 Oct SUNTV was trading at 752.20. The strike last trading price was 18, which was -4.05 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 22.05, which was 1.30 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 20.75, 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 28 Oct SUNTV was trading at 731.75. The strike last trading price was 16.95, which was 0.55 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 16.4, which was -92.60 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 109, 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 109, 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 109, 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 109, 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 Oct SUNTV was trading at 759.95. The strike last trading price was 109, 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 109, 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 16 Oct SUNTV was trading at 776.50. The strike last trading price was 109, 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 15 Oct SUNTV was trading at 778.90. The strike last trading price was 109, 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 109, 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 Oct SUNTV was trading at 783.85. The strike last trading price was 109, 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 109, 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 109, 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 8 Oct SUNTV was trading at 799.05. The strike last trading price was 109, 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 109, 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 109, 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 109, 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 109, 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 109, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SUNTV 28NOV2024 750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0.39
Theta: -1.63
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 728.05 | 35 | 5.80 | 62.56 | 14 | -2 | 100.5 |
| 20 Nov | 740.60 | 29.2 | 0.00 | 56.85 | 34 | -9.5 | 102.5 |
| 19 Nov | 740.60 | 29.2 | -9.10 | 56.85 | 34 | -9.5 | 102.5 |
| 18 Nov | 725.20 | 38.3 | 5.90 | 58.23 | 19 | -7.5 | 112 |
| 14 Nov | 730.75 | 32.4 | -19.60 | 39.56 | 420.5 | 6 | 122 |
| 13 Nov | 724.70 | 52 | 7.00 | 71.58 | 41.5 | 1 | 115.5 |
| 12 Nov | 730.60 | 45 | 17.20 | 56.61 | 39.5 | -5 | 114.5 |
| 11 Nov | 744.70 | 27.8 | -2.70 | 38.97 | 35.5 | -2 | 119.5 |
| 8 Nov | 755.20 | 30.5 | 4.70 | 47.61 | 109.5 | 4 | 121 |
| 7 Nov | 761.05 | 25.8 | -0.15 | 45.07 | 65 | 10.5 | 117.5 |
| 6 Nov | 759.75 | 25.95 | -14.00 | 47.40 | 56 | 2 | 106 |
| 5 Nov | 744.95 | 39.95 | -1.25 | 57.43 | 18 | 3 | 104 |
| 4 Nov | 743.95 | 41.2 | -7.35 | 53.45 | 1.5 | 0.5 | 101.5 |
| 1 Nov | 753.75 | 48.55 | 0.00 | 0.00 | 0 | 8 | 0 |
| 31 Oct | 752.20 | 48.55 | 9.55 | - | 23 | 7 | 100 |
| 30 Oct | 745.70 | 39 | 2.00 | - | 35 | 20 | 93 |
| 29 Oct | 741.75 | 37 | -6.00 | - | 17 | 4 | 73 |
| 28 Oct | 731.75 | 43 | 1.00 | - | 1 | 0 | 69 |
| 25 Oct | 723.55 | 42 | 8.20 | - | 19 | 8 | 69 |
| 24 Oct | 738.10 | 33.8 | -1.20 | - | 13 | 2 | 61 |
| 23 Oct | 739.95 | 35 | 3.00 | - | 4 | -1 | 58 |
| 22 Oct | 749.60 | 32 | 3.00 | - | 7 | 0 | 57 |
| 21 Oct | 754.95 | 29 | 2.45 | - | 8 | -1 | 55 |
| 18 Oct | 759.95 | 26.55 | 1.55 | - | 3 | 0 | 56 |
| 17 Oct | 765.10 | 25 | 5.40 | - | 1 | 0 | 55 |
| 16 Oct | 776.50 | 19.6 | -1.25 | - | 2 | 0 | 55 |
| 15 Oct | 778.90 | 20.85 | 0.90 | - | 3 | 2 | 55 |
| 14 Oct | 787.30 | 19.95 | -0.35 | - | 16 | 11 | 53 |
| 11 Oct | 783.85 | 20.3 | 3.55 | - | 6 | 3 | 42 |
| 10 Oct | 790.65 | 16.75 | 3.75 | - | 17 | 11 | 38 |
| 9 Oct | 809.40 | 13 | -3.90 | - | 5 | -3 | 28 |
| 8 Oct | 799.05 | 16.9 | -3.10 | - | 9 | 7 | 30 |
| 7 Oct | 794.90 | 20 | 4.80 | - | 2 | 1 | 22 |
| 4 Oct | 811.85 | 15.2 | 2.85 | - | 1 | 0 | 20 |
| 3 Oct | 821.05 | 12.35 | 5.35 | - | 9 | 2 | 20 |
| 1 Oct | 849.65 | 7 | -9.05 | - | 19 | 6 | 6 |
| 27 Sept | 835.05 | 16.05 | - | 0 | 0 | 0 | |
For Sun Tv Network Limited - strike price 750 expiring on 28NOV2024
Delta for 750 PE is -0.59
Historical price for 750 PE is as follows
On 21 Nov SUNTV was trading at 728.05. The strike last trading price was 35, which was 5.80 higher than the previous day. The implied volatity was 62.56, the open interest changed by -4 which decreased total open position to 201
On 20 Nov SUNTV was trading at 740.60. The strike last trading price was 29.2, which was 0.00 lower than the previous day. The implied volatity was 56.85, the open interest changed by -19 which decreased total open position to 205
On 19 Nov SUNTV was trading at 740.60. The strike last trading price was 29.2, which was -9.10 lower than the previous day. The implied volatity was 56.85, the open interest changed by -19 which decreased total open position to 205
On 18 Nov SUNTV was trading at 725.20. The strike last trading price was 38.3, which was 5.90 higher than the previous day. The implied volatity was 58.23, the open interest changed by -15 which decreased total open position to 224
On 14 Nov SUNTV was trading at 730.75. The strike last trading price was 32.4, which was -19.60 lower than the previous day. The implied volatity was 39.56, the open interest changed by 12 which increased total open position to 244
On 13 Nov SUNTV was trading at 724.70. The strike last trading price was 52, which was 7.00 higher than the previous day. The implied volatity was 71.58, the open interest changed by 2 which increased total open position to 231
On 12 Nov SUNTV was trading at 730.60. The strike last trading price was 45, which was 17.20 higher than the previous day. The implied volatity was 56.61, the open interest changed by -10 which decreased total open position to 229
On 11 Nov SUNTV was trading at 744.70. The strike last trading price was 27.8, which was -2.70 lower than the previous day. The implied volatity was 38.97, the open interest changed by -4 which decreased total open position to 239
On 8 Nov SUNTV was trading at 755.20. The strike last trading price was 30.5, which was 4.70 higher than the previous day. The implied volatity was 47.61, the open interest changed by 8 which increased total open position to 242
On 7 Nov SUNTV was trading at 761.05. The strike last trading price was 25.8, which was -0.15 lower than the previous day. The implied volatity was 45.07, the open interest changed by 21 which increased total open position to 235
On 6 Nov SUNTV was trading at 759.75. The strike last trading price was 25.95, which was -14.00 lower than the previous day. The implied volatity was 47.40, the open interest changed by 4 which increased total open position to 212
On 5 Nov SUNTV was trading at 744.95. The strike last trading price was 39.95, which was -1.25 lower than the previous day. The implied volatity was 57.43, the open interest changed by 6 which increased total open position to 208
On 4 Nov SUNTV was trading at 743.95. The strike last trading price was 41.2, which was -7.35 lower than the previous day. The implied volatity was 53.45, the open interest changed by 1 which increased total open position to 203
On 1 Nov SUNTV was trading at 753.75. The strike last trading price was 48.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0
On 31 Oct SUNTV was trading at 752.20. The strike last trading price was 48.55, which was 9.55 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 39, which was 2.00 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 37, which was -6.00 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 43, which was 1.00 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 42, which was 8.20 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 33.8, 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 23 Oct SUNTV was trading at 739.95. The strike last trading price was 35, which was 3.00 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 32, which was 3.00 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 29, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct SUNTV was trading at 759.95. The strike last trading price was 26.55, which was 1.55 higher 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 25, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct SUNTV was trading at 776.50. The strike last trading price was 19.6, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct SUNTV was trading at 778.90. The strike last trading price was 20.85, which was 0.90 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 19.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct SUNTV was trading at 783.85. The strike last trading price was 20.3, which was 3.55 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 16.75, which was 3.75 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 13, 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 8 Oct SUNTV was trading at 799.05. The strike last trading price was 16.9, which was -3.10 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 20, 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 4 Oct SUNTV was trading at 811.85. The strike last trading price was 15.2, which was 2.85 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 12.35, which was 5.35 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 7, which was -9.05 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 16.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
