SUNTV
Sun Tv Network Limited
Historical option data for SUNTV
21 Nov 2024 04:11 PM IST
| SUNTV 28NOV2024 770 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.14
Theta: -0.26
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 728.05 | 0.8 | -1.35 | 24.33 | 50.5 | -3 | 60 | |||
| 20 Nov | 740.60 | 2.15 | 0.00 | 21.37 | 53.5 | 10.5 | 63 | |||
| 19 Nov | 740.60 | 2.15 | 0.90 | 21.37 | 53.5 | 10.5 | 63 | |||
| 18 Nov | 725.20 | 1.25 | -0.60 | 23.18 | 136.5 | 11 | 53 | |||
| 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 0.07
Historical price for 770 CE is as follows
On 21 Nov SUNTV was trading at 728.05. The strike last trading price was 0.8, which was -1.35 lower than the previous day. The implied volatity was 24.33, the open interest changed by -6 which decreased total open position to 120
On 20 Nov SUNTV was trading at 740.60. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was 21.37, the open interest changed by 21 which increased total open position to 126
On 19 Nov SUNTV was trading at 740.60. The strike last trading price was 2.15, which was 0.90 higher than the previous day. The implied volatity was 21.37, the open interest changed by 21 which increased total open position to 126
On 18 Nov SUNTV was trading at 725.20. The strike last trading price was 1.25, which was -0.60 lower than the previous day. The implied volatity was 23.18, the open interest changed by 22 which increased total open position to 106
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: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 728.05 | 47.55 | 0.00 | 0.00 | 0 | 2 | 0 |
| 20 Nov | 740.60 | 47.55 | 0.00 | 70.85 | 4 | 2 | 13 |
| 19 Nov | 740.60 | 47.55 | -2.90 | 70.85 | 4 | 0.5 | 13 |
| 18 Nov | 725.20 | 50.45 | 0.00 | 0.00 | 0 | 5.5 | 0 |
| 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 0.00
Historical price for 770 PE is as follows
On 21 Nov SUNTV was trading at 728.05. The strike last trading price was 47.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 20 Nov SUNTV was trading at 740.60. The strike last trading price was 47.55, which was 0.00 lower than the previous day. The implied volatity was 70.85, the open interest changed by 4 which increased total open position to 26
On 19 Nov SUNTV was trading at 740.60. The strike last trading price was 47.55, which was -2.90 lower than the previous day. The implied volatity was 70.85, the open interest changed by 1 which increased total open position to 26
On 18 Nov SUNTV was trading at 725.20. The strike last trading price was 50.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
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
