SUNTV
Sun Tv Network Limited
Historical option data for SUNTV
18 Oct 2024 02:42 PM IST
| SUNTV 770 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 759.55 | 9.9 | -3.10 | 87,000 | 16,500 | 72,000 | ||||
| 17 Oct | 765.10 | 13 | -66.05 | 97,500 | 52,500 | 52,500 | ||||
| 16 Oct | 776.50 | 79.05 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 778.90 | 79.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 787.30 | 79.05 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 783.85 | 79.05 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 790.65 | 79.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Oct | 809.40 | 79.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 799.05 | 79.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 794.90 | 79.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 811.85 | 79.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 821.05 | 79.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 849.65 | 79.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 833.10 | 79.05 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 835.05 | 79.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 833.55 | 79.05 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 833.60 | 79.05 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 829.60 | 79.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 820.10 | 79.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 807.20 | 79.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 809.45 | 79.05 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 825.05 | 79.05 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 823.35 | 79.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 843.75 | 79.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 825.25 | 79.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 808.95 | 79.05 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 807.85 | 79.05 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 810.25 | 79.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 810.80 | 79.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 800.75 | 79.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 796.40 | 79.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 799.10 | 79.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 810.50 | 79.05 | 0 | 0 | 0 | |||||
For Sun Tv Network Limited - strike price 770 expiring on 31OCT2024
Delta for 770 CE is -
Historical price for 770 CE is as follows
On 18 Oct SUNTV was trading at 759.55. The strike last trading price was 9.9, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 72000
On 17 Oct SUNTV was trading at 765.10. The strike last trading price was 13, which was -66.05 lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 52500
On 16 Oct SUNTV was trading at 776.50. The strike last trading price was 79.05, 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 79.05, 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 79.05, 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 79.05, 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 Oct SUNTV was trading at 790.65. The strike last trading price was 79.05, 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 Oct SUNTV was trading at 809.40. The strike last trading price was 79.05, 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 79.05, 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 79.05, 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 79.05, 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 79.05, 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 79.05, 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 79.05, 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 79.05, 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 Sept SUNTV was trading at 833.55. The strike last trading price was 79.05, 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 Sept SUNTV was trading at 833.60. The strike last trading price was 79.05, 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 79.05, 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 79.05, 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 79.05, 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 79.05, 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 79.05, 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 79.05, 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 79.05, 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 79.05, 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 79.05, 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 79.05, 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 79.05, 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 79.05, 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 79.05, 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 79.05, 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 79.05, 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 79.05, 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 770 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 759.55 | 18.65 | 1.35 | 66,000 | -9,000 | 1,00,500 |
| 17 Oct | 765.10 | 17.3 | 4.75 | 2,62,500 | -87,000 | 1,08,000 |
| 16 Oct | 776.50 | 12.55 | -0.10 | 4,69,500 | 13,500 | 1,96,500 |
| 15 Oct | 778.90 | 12.65 | 1.50 | 1,33,500 | 7,500 | 1,84,500 |
| 14 Oct | 787.30 | 11.15 | -2.25 | 93,000 | -25,500 | 1,78,500 |
| 11 Oct | 783.85 | 13.4 | -1.10 | 3,40,500 | 1,500 | 2,07,000 |
| 10 Oct | 790.65 | 14.5 | 6.00 | 5,94,000 | 1,36,500 | 1,99,500 |
| 9 Oct | 809.40 | 8.5 | -1.00 | 54,000 | 3,000 | 63,000 |
| 8 Oct | 799.05 | 9.5 | -6.30 | 1,06,500 | 21,000 | 60,000 |
| 7 Oct | 794.90 | 15.8 | 7.95 | 52,500 | 6,000 | 45,000 |
| 4 Oct | 811.85 | 7.85 | -1.15 | 6,000 | -1,500 | 40,500 |
| 3 Oct | 821.05 | 9 | 4.55 | 99,000 | -7,500 | 43,500 |
| 1 Oct | 849.65 | 4.45 | -2.20 | 57,000 | 48,000 | 49,500 |
| 30 Sept | 833.10 | 6.65 | 0.00 | 0 | 1,500 | 0 |
| 27 Sept | 835.05 | 6.65 | -22.90 | 7,500 | 3,000 | 3,000 |
| 26 Sept | 833.55 | 29.55 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 833.60 | 29.55 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 829.60 | 29.55 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 820.10 | 29.55 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 807.20 | 29.55 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 809.45 | 29.55 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 825.05 | 29.55 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 823.35 | 29.55 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 843.75 | 29.55 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 825.25 | 29.55 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 808.95 | 29.55 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 807.85 | 29.55 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 810.25 | 29.55 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 810.80 | 29.55 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 800.75 | 29.55 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 796.40 | 29.55 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 799.10 | 29.55 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 810.50 | 29.55 | 0 | 0 | 0 | |
For Sun Tv Network Limited - strike price 770 expiring on 31OCT2024
Delta for 770 PE is -
Historical price for 770 PE is as follows
On 18 Oct SUNTV was trading at 759.55. The strike last trading price was 18.65, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 100500
On 17 Oct SUNTV was trading at 765.10. The strike last trading price was 17.3, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by -87000 which decreased total open position to 108000
On 16 Oct SUNTV was trading at 776.50. The strike last trading price was 12.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 196500
On 15 Oct SUNTV was trading at 778.90. The strike last trading price was 12.65, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 184500
On 14 Oct SUNTV was trading at 787.30. The strike last trading price was 11.15, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -25500 which decreased total open position to 178500
On 11 Oct SUNTV was trading at 783.85. The strike last trading price was 13.4, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 207000
On 10 Oct SUNTV was trading at 790.65. The strike last trading price was 14.5, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 136500 which increased total open position to 199500
On 9 Oct SUNTV was trading at 809.40. The strike last trading price was 8.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 63000
On 8 Oct SUNTV was trading at 799.05. The strike last trading price was 9.5, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 60000
On 7 Oct SUNTV was trading at 794.90. The strike last trading price was 15.8, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 45000
On 4 Oct SUNTV was trading at 811.85. The strike last trading price was 7.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 40500
On 3 Oct SUNTV was trading at 821.05. The strike last trading price was 9, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 43500
On 1 Oct SUNTV was trading at 849.65. The strike last trading price was 4.45, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 49500
On 30 Sept SUNTV was trading at 833.10. The strike last trading price was 6.65, 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 27 Sept SUNTV was trading at 835.05. The strike last trading price was 6.65, which was -22.90 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 26 Sept SUNTV was trading at 833.55. The strike last trading price was 29.55, 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 Sept SUNTV was trading at 833.60. The strike last trading price was 29.55, 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 29.55, 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 29.55, 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 29.55, 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 29.55, 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 29.55, 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 29.55, 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 29.55, 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 29.55, 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 29.55, 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 29.55, 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 29.55, 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 29.55, 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 29.55, 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 29.55, 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 29.55, 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 29.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
