`
[--[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 770 CE
Delta: 0.12
Vega: 0.29
Theta: -0.25
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 730.75 1.85 -1.30 21.48 443 -7 41.5
13 Nov 724.70 3.15 -0.35 24.76 200 -4.5 46
12 Nov 730.60 3.5 -5.25 25.43 52.5 2 53.5
11 Nov 744.70 8.75 -1.90 28.96 33.5 0.5 51.5
8 Nov 755.20 10.65 -2.80 23.72 95.5 23 52
7 Nov 761.05 13.45 0.70 22.04 114.5 14 29.5
6 Nov 759.75 12.75 2.80 16.92 56.5 11 15
5 Nov 744.95 9.95 -0.05 20.85 31 -7 4
4 Nov 743.95 10 -84.75 22.78 29 10.5 10.5
1 Nov 753.75 94.75 0.00 - 0 0 0
31 Oct 752.20 94.75 0.00 - 0 0 0
30 Oct 745.70 94.75 0.00 - 0 0 0
29 Oct 741.75 94.75 0.00 - 0 0 0
28 Oct 731.75 94.75 0.00 - 0 0 0
25 Oct 723.55 94.75 0.00 - 0 0 0
24 Oct 738.10 94.75 0.00 - 0 0 0
23 Oct 739.95 94.75 0.00 - 0 0 0
22 Oct 749.60 94.75 0.00 - 0 0 0
21 Oct 754.95 94.75 0.00 - 0 0 0
18 Oct 759.95 94.75 0.00 - 0 0 0
17 Oct 765.10 94.75 0.00 - 0 0 0
16 Oct 776.50 94.75 0.00 - 0 0 0
15 Oct 778.90 94.75 0.00 - 0 0 0
14 Oct 787.30 94.75 0.00 - 0 0 0
11 Oct 783.85 94.75 0.00 - 0 0 0
10 Oct 790.65 94.75 0.00 - 0 0 0
9 Oct 809.40 94.75 0.00 - 0 0 0
8 Oct 799.05 94.75 0.00 - 0 0 0
7 Oct 794.90 94.75 0.00 - 0 0 0
4 Oct 811.85 94.75 0.00 - 0 0 0
3 Oct 821.05 94.75 0.00 - 0 0 0
1 Oct 849.65 94.75 0.00 - 0 0 0
27 Sept 835.05 94.75 - 0 0 0


For Sun Tv Network Limited - strike price 770 expiring on 28NOV2024

Delta for 770 CE is 0.12

Historical price for 770 CE is as follows

On 14 Nov SUNTV was trading at 730.75. The strike last trading price was 1.85, which was -1.30 lower than the previous day. The implied volatity was 21.48, the open interest changed by -14 which decreased total open position to 83


On 13 Nov SUNTV was trading at 724.70. The strike last trading price was 3.15, which was -0.35 lower than the previous day. The implied volatity was 24.76, the open interest changed by -9 which decreased total open position to 92


On 12 Nov SUNTV was trading at 730.60. The strike last trading price was 3.5, which was -5.25 lower than the previous day. The implied volatity was 25.43, the open interest changed by 4 which increased total open position to 107


On 11 Nov SUNTV was trading at 744.70. The strike last trading price was 8.75, which was -1.90 lower than the previous day. The implied volatity was 28.96, the open interest changed by 1 which increased total open position to 103


On 8 Nov SUNTV was trading at 755.20. The strike last trading price was 10.65, which was -2.80 lower than the previous day. The implied volatity was 23.72, the open interest changed by 46 which increased total open position to 104


On 7 Nov SUNTV was trading at 761.05. The strike last trading price was 13.45, which was 0.70 higher than the previous day. The implied volatity was 22.04, the open interest changed by 28 which increased total open position to 59


On 6 Nov SUNTV was trading at 759.75. The strike last trading price was 12.75, which was 2.80 higher than the previous day. The implied volatity was 16.92, the open interest changed by 22 which increased total open position to 30


On 5 Nov SUNTV was trading at 744.95. The strike last trading price was 9.95, which was -0.05 lower than the previous day. The implied volatity was 20.85, the open interest changed by -14 which decreased total open position to 8


On 4 Nov SUNTV was trading at 743.95. The strike last trading price was 10, which was -84.75 lower than the previous day. The implied volatity was 22.78, the open interest changed by 21 which increased total open position to 21


On 1 Nov SUNTV was trading at 753.75. The strike last trading price was 94.75, 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 31 Oct SUNTV was trading at 752.20. The strike last trading price was 94.75, 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 30 Oct SUNTV was trading at 745.70. The strike last trading price was 94.75, 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 29 Oct SUNTV was trading at 741.75. The strike last trading price was 94.75, 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 28 Oct SUNTV was trading at 731.75. The strike last trading price was 94.75, 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 Oct SUNTV was trading at 723.55. The strike last trading price was 94.75, 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 Oct SUNTV was trading at 738.10. The strike last trading price was 94.75, 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 Oct SUNTV was trading at 739.95. The strike last trading price was 94.75, 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 22 Oct SUNTV was trading at 749.60. The strike last trading price was 94.75, 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 21 Oct SUNTV was trading at 754.95. The strike last trading price was 94.75, 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 Oct SUNTV was trading at 759.95. The strike last trading price was 94.75, 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 Oct SUNTV was trading at 765.10. The strike last trading price was 94.75, 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 16 Oct SUNTV was trading at 776.50. The strike last trading price was 94.75, 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 15 Oct SUNTV was trading at 778.90. The strike last trading price was 94.75, 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 14 Oct SUNTV was trading at 787.30. The strike last trading price was 94.75, 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 Oct SUNTV was trading at 783.85. The strike last trading price was 94.75, 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 Oct SUNTV was trading at 790.65. The strike last trading price was 94.75, 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 Oct SUNTV was trading at 809.40. The strike last trading price was 94.75, 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 8 Oct SUNTV was trading at 799.05. The strike last trading price was 94.75, 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 7 Oct SUNTV was trading at 794.90. The strike last trading price was 94.75, 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 Oct SUNTV was trading at 811.85. The strike last trading price was 94.75, 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 Oct SUNTV was trading at 821.05. The strike last trading price was 94.75, 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 1 Oct SUNTV was trading at 849.65. The strike last trading price was 94.75, 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 27 Sept SUNTV was trading at 835.05. The strike last trading price was 94.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


SUNTV 28NOV2024 770 PE
Delta: -0.68
Vega: 0.51
Theta: -0.72
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 730.75 50.45 12.45 48.12 10 1.5 8.5
13 Nov 724.70 38 0.00 0.00 0 0 0
12 Nov 730.60 38 0.00 0.00 0 0 0
11 Nov 744.70 38 0.00 0.00 0 0 0
8 Nov 755.20 38 0.00 0.00 0 0 0
7 Nov 761.05 38 0.00 0.00 0 0 0
6 Nov 759.75 38 -15.25 50.81 1.5 0.5 7.5
5 Nov 744.95 53.25 3.25 60.79 1.5 1 7
4 Nov 743.95 50 0.00 0.00 0 0 0
1 Nov 753.75 50 0.00 0.00 0 0 0
31 Oct 752.20 50 0.00 - 0 0 0
30 Oct 745.70 50 0.00 - 0 0 0
29 Oct 741.75 50 0.00 - 0 0 0
28 Oct 731.75 50 0.00 - 0 0 0
25 Oct 723.55 50 0.00 - 0 2 0
24 Oct 738.10 50 15.00 - 2 1 5
23 Oct 739.95 35 0.00 - 0 0 0
22 Oct 749.60 35 0.00 - 0 0 0
21 Oct 754.95 35 0.00 - 0 0 0
18 Oct 759.95 35 0.00 - 0 2 0
17 Oct 765.10 35 6.25 - 2 0 2
16 Oct 776.50 28.75 0.00 - 0 2 0
15 Oct 778.90 28.75 7.20 - 2 0 0
14 Oct 787.30 21.55 0.00 - 0 0 0
11 Oct 783.85 21.55 0.00 - 0 0 0
10 Oct 790.65 21.55 0.00 - 0 0 0
9 Oct 809.40 21.55 0.00 - 0 0 0
8 Oct 799.05 21.55 0.00 - 0 0 0
7 Oct 794.90 21.55 0.00 - 0 0 0
4 Oct 811.85 21.55 0.00 - 0 0 0
3 Oct 821.05 21.55 0.00 - 0 0 0
1 Oct 849.65 21.55 0.00 - 0 0 0
27 Sept 835.05 21.55 - 0 0 0


For Sun Tv Network Limited - strike price 770 expiring on 28NOV2024

Delta for 770 PE is -0.68

Historical price for 770 PE is as follows

On 14 Nov SUNTV was trading at 730.75. The strike last trading price was 50.45, which was 12.45 higher than the previous day. The implied volatity was 48.12, the open interest changed by 3 which increased total open position to 17


On 13 Nov SUNTV was trading at 724.70. The strike last trading price was 38, 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 12 Nov SUNTV was trading at 730.60. The strike last trading price was 38, 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 11 Nov SUNTV was trading at 744.70. The strike last trading price was 38, 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 8 Nov SUNTV was trading at 755.20. The strike last trading price was 38, 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 7 Nov SUNTV was trading at 761.05. The strike last trading price was 38, 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 6 Nov SUNTV was trading at 759.75. The strike last trading price was 38, which was -15.25 lower than the previous day. The implied volatity was 50.81, the open interest changed by 1 which increased total open position to 15


On 5 Nov SUNTV was trading at 744.95. The strike last trading price was 53.25, which was 3.25 higher than the previous day. The implied volatity was 60.79, the open interest changed by 2 which increased total open position to 14


On 4 Nov SUNTV was trading at 743.95. The strike last trading price was 50, 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 1 Nov SUNTV was trading at 753.75. The strike last trading price was 50, 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 31 Oct SUNTV was trading at 752.20. The strike last trading price was 50, 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 30 Oct SUNTV was trading at 745.70. The strike last trading price was 50, 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 29 Oct SUNTV was trading at 741.75. The strike last trading price was 50, 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 28 Oct SUNTV was trading at 731.75. The strike last trading price was 50, 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 Oct SUNTV was trading at 723.55. The strike last trading price was 50, 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 50, which was 15.00 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 35, 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 35, 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 35, 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 35, 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 35, which was 6.25 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 28.75, 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 15 Oct SUNTV was trading at 778.90. The strike last trading price was 28.75, which was 7.20 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 21.55, 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 21.55, 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 21.55, 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 21.55, 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 21.55, 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 21.55, 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 21.55, 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 21.55, 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 21.55, 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 21.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to