SUNTV
Sun Tv Network Limited
Historical option data for SUNTV
16 Sep 2024 04:11 PM IST
| SUNTV 790 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 843.75 | 48.35 | 9.80 | 28,500 | -15,000 | 46,500 | ||||
| 13 Sept | 825.25 | 38.55 | 10.70 | 1,09,500 | -6,000 | 1,20,000 | ||||
| 12 Sept | 808.95 | 27.85 | 3.70 | 27,000 | 1,500 | 1,26,000 | ||||
| 11 Sept | 807.85 | 24.15 | -7.55 | 13,500 | -1,500 | 1,23,000 | ||||
| 10 Sept | 810.25 | 31.7 | 2.20 | 1,05,000 | -45,000 | 1,26,000 | ||||
| 9 Sept | 810.80 | 29.5 | 2.15 | 88,500 | -1,500 | 1,72,500 | ||||
| 6 Sept | 800.75 | 27.35 | -4.10 | 72,000 | 22,500 | 1,80,000 | ||||
| 5 Sept | 796.40 | 31.45 | -0.55 | 45,000 | 39,000 | 1,56,000 | ||||
| 4 Sept | 806.55 | 32 | 2.00 | 28,500 | 3,000 | 1,08,000 | ||||
| 3 Sept | 799.10 | 30 | -8.40 | 94,500 | 67,500 | 82,500 | ||||
| 2 Sept | 810.50 | 38.4 | -10.75 | 9,000 | 1,500 | 13,500 | ||||
| 30 Aug | 821.90 | 49.15 | 5.75 | 18,000 | 1,500 | 12,000 | ||||
| 29 Aug | 809.90 | 43.4 | -2.10 | 4,500 | 1,500 | 9,000 | ||||
| 28 Aug | 815.25 | 45.5 | -1.30 | 3,000 | 0 | 6,000 | ||||
| 27 Aug | 813.05 | 46.8 | -20.95 | 12,000 | 6,000 | 6,000 | ||||
| 26 Aug | 792.15 | 67.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 Aug | 769.35 | 67.75 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 790.10 | 67.75 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 792.25 | 67.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 791.70 | 67.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 821.75 | 67.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 813.10 | 67.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 819.70 | 67.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 818.80 | 67.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 916.85 | 67.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 884.30 | 67.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 870.60 | 67.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 892.50 | 67.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 830.40 | 67.75 | 0 | 0 | 0 | |||||
For Sun Tv Network Limited - strike price 790 expiring on 26SEP2024
Delta for 790 CE is -
Historical price for 790 CE is as follows
On 16 Sept SUNTV was trading at 843.75. The strike last trading price was 48.35, which was 9.80 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 46500
On 13 Sept SUNTV was trading at 825.25. The strike last trading price was 38.55, which was 10.70 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 120000
On 12 Sept SUNTV was trading at 808.95. The strike last trading price was 27.85, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 126000
On 11 Sept SUNTV was trading at 807.85. The strike last trading price was 24.15, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 123000
On 10 Sept SUNTV was trading at 810.25. The strike last trading price was 31.7, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 126000
On 9 Sept SUNTV was trading at 810.80. The strike last trading price was 29.5, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 172500
On 6 Sept SUNTV was trading at 800.75. The strike last trading price was 27.35, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 180000
On 5 Sept SUNTV was trading at 796.40. The strike last trading price was 31.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 156000
On 4 Sept SUNTV was trading at 806.55. The strike last trading price was 32, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 108000
On 3 Sept SUNTV was trading at 799.10. The strike last trading price was 30, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 82500
On 2 Sept SUNTV was trading at 810.50. The strike last trading price was 38.4, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 13500
On 30 Aug SUNTV was trading at 821.90. The strike last trading price was 49.15, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 12000
On 29 Aug SUNTV was trading at 809.90. The strike last trading price was 43.4, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 9000
On 28 Aug SUNTV was trading at 815.25. The strike last trading price was 45.5, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 27 Aug SUNTV was trading at 813.05. The strike last trading price was 46.8, which was -20.95 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 26 Aug SUNTV was trading at 792.15. The strike last trading price was 67.75, 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 23 Aug SUNTV was trading at 769.35. The strike last trading price was 67.75, 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 22 Aug SUNTV was trading at 790.10. The strike last trading price was 67.75, 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 21 Aug SUNTV was trading at 792.25. The strike last trading price was 67.75, 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 20 Aug SUNTV was trading at 791.70. The strike last trading price was 67.75, 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 16 Aug SUNTV was trading at 821.75. The strike last trading price was 67.75, 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 14 Aug SUNTV was trading at 813.10. The strike last trading price was 67.75, 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 13 Aug SUNTV was trading at 819.70. The strike last trading price was 67.75, 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 12 Aug SUNTV was trading at 818.80. The strike last trading price was 67.75, 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 9 Aug SUNTV was trading at 916.85. The strike last trading price was 67.75, 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 8 Aug SUNTV was trading at 884.30. The strike last trading price was 67.75, 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 6 Aug SUNTV was trading at 870.60. The strike last trading price was 67.75, 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 2 Aug SUNTV was trading at 892.50. The strike last trading price was 67.75, 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 26 Jul SUNTV was trading at 830.40. The strike last trading price was 67.75, 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 790 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 843.75 | 3.3 | -4.10 | 1,92,000 | 72,000 | 1,26,000 |
| 13 Sept | 825.25 | 7.4 | -3.45 | 1,08,000 | 1,500 | 54,000 |
| 12 Sept | 808.95 | 10.85 | -5.20 | 61,500 | 4,500 | 55,500 |
| 11 Sept | 807.85 | 16.05 | 4.00 | 27,000 | -4,500 | 52,500 |
| 10 Sept | 810.25 | 12.05 | -4.75 | 10,500 | -4,500 | 57,000 |
| 9 Sept | 810.80 | 16.8 | -6.15 | 91,500 | 1,500 | 52,500 |
| 6 Sept | 800.75 | 22.95 | 3.95 | 97,500 | 18,000 | 51,000 |
| 5 Sept | 796.40 | 19 | 1.20 | 13,500 | 4,500 | 31,500 |
| 4 Sept | 806.55 | 17.8 | -3.75 | 39,000 | 1,500 | 28,500 |
| 3 Sept | 799.10 | 21.55 | 6.85 | 22,500 | 6,000 | 25,500 |
| 2 Sept | 810.50 | 14.7 | -3.55 | 7,500 | 4,500 | 18,000 |
| 30 Aug | 821.90 | 18.25 | 0.00 | 0 | 7,500 | 0 |
| 29 Aug | 809.90 | 18.25 | 2.25 | 12,000 | 9,000 | 15,000 |
| 28 Aug | 815.25 | 16 | 0.00 | 0 | 1,500 | 0 |
| 27 Aug | 813.05 | 16 | -3.00 | 4,500 | 1,500 | 6,000 |
| 26 Aug | 792.15 | 19 | 0.00 | 0 | 0 | 4,500 |
| 23 Aug | 769.35 | 19 | 0.00 | 0 | 0 | 4,500 |
| 22 Aug | 790.10 | 19 | 0.00 | 0 | 0 | 4,500 |
| 21 Aug | 792.25 | 19 | 0.00 | 0 | 0 | 4,500 |
| 20 Aug | 791.70 | 19 | 0.00 | 0 | 0 | 4,500 |
| 16 Aug | 821.75 | 19 | 0.00 | 0 | 0 | 4,500 |
| 14 Aug | 813.10 | 19 | 0.00 | 0 | 0 | 4,500 |
| 13 Aug | 819.70 | 19 | 0.00 | 0 | 0 | 4,500 |
| 12 Aug | 818.80 | 19 | -2.00 | 4,500 | 1,500 | 3,000 |
| 9 Aug | 916.85 | 21 | 19.00 | 1,500 | 0 | 1,500 |
| 8 Aug | 884.30 | 2 | -29.60 | 1,500 | 0 | 0 |
| 6 Aug | 870.60 | 31.6 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 892.50 | 31.6 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 830.40 | 31.6 | 0 | 0 | 0 | |
For Sun Tv Network Limited - strike price 790 expiring on 26SEP2024
Delta for 790 PE is -
Historical price for 790 PE is as follows
On 16 Sept SUNTV was trading at 843.75. The strike last trading price was 3.3, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 126000
On 13 Sept SUNTV was trading at 825.25. The strike last trading price was 7.4, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 54000
On 12 Sept SUNTV was trading at 808.95. The strike last trading price was 10.85, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 55500
On 11 Sept SUNTV was trading at 807.85. The strike last trading price was 16.05, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 52500
On 10 Sept SUNTV was trading at 810.25. The strike last trading price was 12.05, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 57000
On 9 Sept SUNTV was trading at 810.80. The strike last trading price was 16.8, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 52500
On 6 Sept SUNTV was trading at 800.75. The strike last trading price was 22.95, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 51000
On 5 Sept SUNTV was trading at 796.40. The strike last trading price was 19, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 31500
On 4 Sept SUNTV was trading at 806.55. The strike last trading price was 17.8, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 28500
On 3 Sept SUNTV was trading at 799.10. The strike last trading price was 21.55, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 25500
On 2 Sept SUNTV was trading at 810.50. The strike last trading price was 14.7, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 18000
On 30 Aug SUNTV was trading at 821.90. The strike last trading price was 18.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 0
On 29 Aug SUNTV was trading at 809.90. The strike last trading price was 18.25, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 15000
On 28 Aug SUNTV was trading at 815.25. The strike last trading price was 16, 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 Aug SUNTV was trading at 813.05. The strike last trading price was 16, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 6000
On 26 Aug SUNTV was trading at 792.15. The strike last trading price was 19, 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 4500
On 23 Aug SUNTV was trading at 769.35. The strike last trading price was 19, 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 4500
On 22 Aug SUNTV was trading at 790.10. The strike last trading price was 19, 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 4500
On 21 Aug SUNTV was trading at 792.25. The strike last trading price was 19, 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 4500
On 20 Aug SUNTV was trading at 791.70. The strike last trading price was 19, 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 4500
On 16 Aug SUNTV was trading at 821.75. The strike last trading price was 19, 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 4500
On 14 Aug SUNTV was trading at 813.10. The strike last trading price was 19, 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 4500
On 13 Aug SUNTV was trading at 819.70. The strike last trading price was 19, 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 4500
On 12 Aug SUNTV was trading at 818.80. The strike last trading price was 19, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 3000
On 9 Aug SUNTV was trading at 916.85. The strike last trading price was 21, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 8 Aug SUNTV was trading at 884.30. The strike last trading price was 2, which was -29.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug SUNTV was trading at 870.60. The strike last trading price was 31.6, 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 Aug SUNTV was trading at 892.50. The strike last trading price was 31.6, 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 Jul SUNTV was trading at 830.40. The strike last trading price was 31.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0