SUNTV
Sun Tv Network Limited
Historical option data for SUNTV
18 Oct 2024 02:42 PM IST
| SUNTV 750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 759.55 | 19.4 | -38.60 | 15,000 | 10,500 | 21,000 | ||||
| 17 Oct | 765.10 | 58 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 776.50 | 58 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 778.90 | 58 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 787.30 | 58 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 783.85 | 58 | 0.00 | 0 | 6,000 | 0 | ||||
| 10 Oct | 790.65 | 58 | -24.00 | 10,500 | 0 | 4,500 | ||||
| 9 Oct | 809.40 | 82 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 799.05 | 82 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 794.90 | 82 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 811.85 | 82 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 821.05 | 82 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 849.65 | 82 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 833.10 | 82 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 835.05 | 82 | 0.00 | 0 | 4,500 | 0 | ||||
| 26 Sept | 833.55 | 82 | -9.95 | 9,000 | 4,500 | 4,500 | ||||
| 25 Sept | 833.60 | 91.95 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 829.60 | 91.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 820.10 | 91.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 807.20 | 91.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 809.45 | 91.95 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 825.05 | 91.95 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 823.35 | 91.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 843.75 | 91.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 825.25 | 91.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 808.95 | 91.95 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 807.85 | 91.95 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 810.25 | 91.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 810.80 | 91.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Sept | 800.75 | 91.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 796.40 | 91.95 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 799.10 | 91.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 810.50 | 91.95 | 0 | 0 | 0 | |||||
For Sun Tv Network Limited - strike price 750 expiring on 31OCT2024
Delta for 750 CE is -
Historical price for 750 CE is as follows
On 18 Oct SUNTV was trading at 759.55. The strike last trading price was 19.4, which was -38.60 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 21000
On 17 Oct SUNTV was trading at 765.10. The strike last trading price was 58, 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 Oct SUNTV was trading at 776.50. The strike last trading price was 58, 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 Oct SUNTV was trading at 778.90. The strike last trading price was 58, 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 Oct SUNTV was trading at 787.30. The strike last trading price was 58, 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 Oct SUNTV was trading at 783.85. The strike last trading price was 58, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 0
On 10 Oct SUNTV was trading at 790.65. The strike last trading price was 58, which was -24.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 9 Oct SUNTV was trading at 809.40. The strike last trading price was 82, 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 Oct SUNTV was trading at 799.05. The strike last trading price was 82, 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 Oct SUNTV was trading at 794.90. The strike last trading price was 82, 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 Oct SUNTV was trading at 811.85. The strike last trading price was 82, 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 Oct SUNTV was trading at 821.05. The strike last trading price was 82, 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 1 Oct SUNTV was trading at 849.65. The strike last trading price was 82, 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 Sept SUNTV was trading at 833.10. The strike last trading price was 82, 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 Sept SUNTV was trading at 835.05. The strike last trading price was 82, 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 26 Sept SUNTV was trading at 833.55. The strike last trading price was 82, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
On 25 Sept SUNTV was trading at 833.60. The strike last trading price was 91.95, 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 Sept SUNTV was trading at 829.60. The strike last trading price was 91.95, 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 Sept SUNTV was trading at 820.10. The strike last trading price was 91.95, 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 20 Sept SUNTV was trading at 807.20. The strike last trading price was 91.95, 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 Sept SUNTV was trading at 809.45. The strike last trading price was 91.95, 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 Sept SUNTV was trading at 825.05. The strike last trading price was 91.95, 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 Sept SUNTV was trading at 823.35. The strike last trading price was 91.95, 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 Sept SUNTV was trading at 843.75. The strike last trading price was 91.95, 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 91.95, 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 91.95, 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 91.95, 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 91.95, 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 Sept SUNTV was trading at 810.80. The strike last trading price was 91.95, 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 Sept SUNTV was trading at 800.75. The strike last trading price was 91.95, 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 91.95, 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 91.95, 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 91.95, 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 750 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 759.55 | 7.65 | -1.15 | 1,39,500 | -16,500 | 2,29,500 |
| 17 Oct | 765.10 | 8.8 | 2.60 | 2,70,000 | 42,000 | 2,46,000 |
| 16 Oct | 776.50 | 6.2 | -0.05 | 1,26,000 | -15,000 | 2,04,000 |
| 15 Oct | 778.90 | 6.25 | 0.85 | 87,000 | 6,000 | 2,19,000 |
| 14 Oct | 787.30 | 5.4 | -2.55 | 1,29,000 | 7,500 | 2,11,500 |
| 11 Oct | 783.85 | 7.95 | -0.65 | 1,81,500 | 57,000 | 2,05,500 |
| 10 Oct | 790.65 | 8.6 | 3.95 | 1,68,000 | 24,000 | 1,47,000 |
| 9 Oct | 809.40 | 4.65 | -1.10 | 42,000 | 3,000 | 1,20,000 |
| 8 Oct | 799.05 | 5.75 | -3.75 | 67,500 | -10,500 | 1,15,500 |
| 7 Oct | 794.90 | 9.5 | 2.45 | 1,27,500 | -10,500 | 1,26,000 |
| 4 Oct | 811.85 | 7.05 | 1.55 | 1,17,000 | 36,000 | 1,41,000 |
| 3 Oct | 821.05 | 5.5 | 2.85 | 1,24,500 | 4,500 | 1,03,500 |
| 1 Oct | 849.65 | 2.65 | -1.15 | 70,500 | 7,500 | 96,000 |
| 30 Sept | 833.10 | 3.8 | -0.40 | 66,000 | -10,500 | 88,500 |
| 27 Sept | 835.05 | 4.2 | -1.80 | 1,51,500 | -10,500 | 87,000 |
| 26 Sept | 833.55 | 6 | -1.90 | 78,000 | 31,500 | 94,500 |
| 25 Sept | 833.60 | 7.9 | -0.50 | 39,000 | 4,500 | 61,500 |
| 24 Sept | 829.60 | 8.4 | -1.60 | 51,000 | 10,500 | 55,500 |
| 23 Sept | 820.10 | 10 | -2.30 | 12,000 | 6,000 | 45,000 |
| 20 Sept | 807.20 | 12.3 | -2.20 | 18,000 | 6,000 | 39,000 |
| 19 Sept | 809.45 | 14.5 | 1.55 | 16,500 | 7,500 | 31,500 |
| 18 Sept | 825.05 | 12.95 | 0.40 | 1,500 | 0 | 24,000 |
| 17 Sept | 823.35 | 12.55 | 3.05 | 34,500 | 18,000 | 25,500 |
| 16 Sept | 843.75 | 9.5 | -5.60 | 7,500 | 6,000 | 7,500 |
| 13 Sept | 825.25 | 15.1 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 808.95 | 15.1 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 807.85 | 15.1 | 0.00 | 0 | 1,500 | 0 |
| 10 Sept | 810.25 | 15.1 | -7.60 | 1,500 | 0 | 0 |
| 9 Sept | 810.80 | 22.7 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 800.75 | 22.7 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 796.40 | 22.7 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 799.10 | 22.7 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 810.50 | 22.7 | 0 | 0 | 0 | |
For Sun Tv Network Limited - strike price 750 expiring on 31OCT2024
Delta for 750 PE is -
Historical price for 750 PE is as follows
On 18 Oct SUNTV was trading at 759.55. The strike last trading price was 7.65, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 229500
On 17 Oct SUNTV was trading at 765.10. The strike last trading price was 8.8, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 246000
On 16 Oct SUNTV was trading at 776.50. The strike last trading price was 6.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 204000
On 15 Oct SUNTV was trading at 778.90. The strike last trading price was 6.25, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 219000
On 14 Oct SUNTV was trading at 787.30. The strike last trading price was 5.4, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 211500
On 11 Oct SUNTV was trading at 783.85. The strike last trading price was 7.95, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 205500
On 10 Oct SUNTV was trading at 790.65. The strike last trading price was 8.6, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 147000
On 9 Oct SUNTV was trading at 809.40. The strike last trading price was 4.65, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 120000
On 8 Oct SUNTV was trading at 799.05. The strike last trading price was 5.75, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 115500
On 7 Oct SUNTV was trading at 794.90. The strike last trading price was 9.5, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 126000
On 4 Oct SUNTV was trading at 811.85. The strike last trading price was 7.05, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 141000
On 3 Oct SUNTV was trading at 821.05. The strike last trading price was 5.5, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 103500
On 1 Oct SUNTV was trading at 849.65. The strike last trading price was 2.65, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 96000
On 30 Sept SUNTV was trading at 833.10. The strike last trading price was 3.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 88500
On 27 Sept SUNTV was trading at 835.05. The strike last trading price was 4.2, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 87000
On 26 Sept SUNTV was trading at 833.55. The strike last trading price was 6, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 94500
On 25 Sept SUNTV was trading at 833.60. The strike last trading price was 7.9, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 61500
On 24 Sept SUNTV was trading at 829.60. The strike last trading price was 8.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 55500
On 23 Sept SUNTV was trading at 820.10. The strike last trading price was 10, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 45000
On 20 Sept SUNTV was trading at 807.20. The strike last trading price was 12.3, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 39000
On 19 Sept SUNTV was trading at 809.45. The strike last trading price was 14.5, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 31500
On 18 Sept SUNTV was trading at 825.05. The strike last trading price was 12.95, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24000
On 17 Sept SUNTV was trading at 823.35. The strike last trading price was 12.55, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 25500
On 16 Sept SUNTV was trading at 843.75. The strike last trading price was 9.5, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 7500
On 13 Sept SUNTV was trading at 825.25. The strike last trading price was 15.1, 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 15.1, 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 15.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 0
On 10 Sept SUNTV was trading at 810.25. The strike last trading price was 15.1, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept SUNTV was trading at 810.80. The strike last trading price was 22.7, 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 Sept SUNTV was trading at 800.75. The strike last trading price was 22.7, 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 22.7, 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 22.7, 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 22.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
