SUNTV
Sun Tv Network Limited
Historical option data for SUNTV
18 Oct 2024 02:42 PM IST
| SUNTV 790 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 759.55 | 4.65 | -1.75 | 1,68,000 | 28,500 | 1,53,000 | ||||
| 17 Oct | 765.10 | 6.4 | -3.45 | 2,53,500 | 9,000 | 1,26,000 | ||||
| 16 Oct | 776.50 | 9.85 | 0.05 | 2,35,500 | 10,500 | 1,17,000 | ||||
| 15 Oct | 778.90 | 9.8 | -3.35 | 1,80,000 | 15,000 | 1,05,000 | ||||
| 14 Oct | 787.30 | 13.15 | -2.65 | 1,11,000 | 7,500 | 91,500 | ||||
| 11 Oct | 783.85 | 15.8 | -4.75 | 1,36,500 | 28,500 | 82,500 | ||||
| 10 Oct | 790.65 | 20.55 | -8.45 | 66,000 | 10,500 | 54,000 | ||||
|
|
||||||||||
| 9 Oct | 809.40 | 29 | -0.90 | 4,500 | -1,500 | 42,000 | ||||
| 8 Oct | 799.05 | 29.9 | 3.65 | 40,500 | 28,500 | 42,000 | ||||
| 7 Oct | 794.90 | 26.25 | -47.75 | 13,500 | 4,500 | 6,000 | ||||
| 4 Oct | 811.85 | 74 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 821.05 | 74 | 0.00 | 0 | -1,500 | 0 | ||||
| 1 Oct | 849.65 | 74 | 23.00 | 1,500 | 0 | 3,000 | ||||
| 30 Sept | 833.10 | 51 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 835.05 | 51 | 0.00 | 0 | 1,500 | 0 | ||||
| 26 Sept | 833.55 | 51 | 7.00 | 1,500 | 0 | 1,500 | ||||
| 25 Sept | 833.60 | 44 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 829.60 | 44 | 0.00 | 0 | 1,500 | 0 | ||||
| 23 Sept | 820.10 | 44 | -23.40 | 1,500 | 0 | 0 | ||||
| 20 Sept | 807.20 | 67.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 809.45 | 67.4 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 825.05 | 67.4 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 823.35 | 67.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 843.75 | 67.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 825.25 | 67.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 808.95 | 67.4 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 807.85 | 67.4 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 810.25 | 67.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 810.80 | 67.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 800.75 | 67.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 796.40 | 67.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 799.10 | 67.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 810.50 | 67.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 821.90 | 67.4 | 0 | 0 | 0 | |||||
For Sun Tv Network Limited - strike price 790 expiring on 31OCT2024
Delta for 790 CE is -
Historical price for 790 CE is as follows
On 18 Oct SUNTV was trading at 759.55. The strike last trading price was 4.65, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 153000
On 17 Oct SUNTV was trading at 765.10. The strike last trading price was 6.4, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 126000
On 16 Oct SUNTV was trading at 776.50. The strike last trading price was 9.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 117000
On 15 Oct SUNTV was trading at 778.90. The strike last trading price was 9.8, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 105000
On 14 Oct SUNTV was trading at 787.30. The strike last trading price was 13.15, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 91500
On 11 Oct SUNTV was trading at 783.85. The strike last trading price was 15.8, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 82500
On 10 Oct SUNTV was trading at 790.65. The strike last trading price was 20.55, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 54000
On 9 Oct SUNTV was trading at 809.40. The strike last trading price was 29, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 42000
On 8 Oct SUNTV was trading at 799.05. The strike last trading price was 29.9, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 42000
On 7 Oct SUNTV was trading at 794.90. The strike last trading price was 26.25, which was -47.75 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 6000
On 4 Oct SUNTV was trading at 811.85. The strike last trading price was 74, 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 74, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 0
On 1 Oct SUNTV was trading at 849.65. The strike last trading price was 74, which was 23.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 30 Sept SUNTV was trading at 833.10. The strike last trading price was 51, 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 51, 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 26 Sept SUNTV was trading at 833.55. The strike last trading price was 51, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 25 Sept SUNTV was trading at 833.60. The strike last trading price was 44, 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 44, 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 23 Sept SUNTV was trading at 820.10. The strike last trading price was 44, which was -23.40 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 67.4, 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 67.4, 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 67.4, 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 67.4, 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 67.4, 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 67.4, 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 67.4, 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 67.4, 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 67.4, 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 67.4, 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 67.4, 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 67.4, 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 67.4, 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 67.4, 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 Aug SUNTV was trading at 821.90. The strike last trading price was 67.4, 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 |
| 18 Oct | 759.55 | 30.1 | 0.00 | 0 | -6,000 | 0 |
| 17 Oct | 765.10 | 30.1 | 8.10 | 21,000 | -6,000 | 48,000 |
| 16 Oct | 776.50 | 22 | -3.15 | 19,500 | -1,500 | 54,000 |
| 15 Oct | 778.90 | 25.15 | 4.60 | 33,000 | -7,500 | 55,500 |
| 14 Oct | 787.30 | 20.55 | -3.25 | 75,000 | 4,500 | 64,500 |
| 11 Oct | 783.85 | 23.8 | -0.20 | 1,51,500 | 25,500 | 60,000 |
| 10 Oct | 790.65 | 24 | 9.60 | 55,500 | 3,000 | 30,000 |
| 9 Oct | 809.40 | 14.4 | -5.40 | 18,000 | 3,000 | 25,500 |
| 8 Oct | 799.05 | 19.8 | -4.55 | 31,500 | 1,500 | 25,500 |
| 7 Oct | 794.90 | 24.35 | 6.65 | 19,500 | 6,000 | 24,000 |
| 4 Oct | 811.85 | 17.7 | 1.55 | 39,000 | 6,000 | 16,500 |
| 3 Oct | 821.05 | 16.15 | 8.95 | 43,500 | 0 | 7,500 |
| 1 Oct | 849.65 | 7.2 | -30.45 | 15,000 | 6,000 | 6,000 |
| 30 Sept | 833.10 | 37.65 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 835.05 | 37.65 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 833.55 | 37.65 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 833.60 | 37.65 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 829.60 | 37.65 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 820.10 | 37.65 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 807.20 | 37.65 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 809.45 | 37.65 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 825.05 | 37.65 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 823.35 | 37.65 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 843.75 | 37.65 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 825.25 | 37.65 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 808.95 | 37.65 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 807.85 | 37.65 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 810.25 | 37.65 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 810.80 | 37.65 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 800.75 | 37.65 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 796.40 | 37.65 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 799.10 | 37.65 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 810.50 | 37.65 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 821.90 | 37.65 | 0 | 0 | 0 | |
For Sun Tv Network Limited - strike price 790 expiring on 31OCT2024
Delta for 790 PE is -
Historical price for 790 PE is as follows
On 18 Oct SUNTV was trading at 759.55. The strike last trading price was 30.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 0
On 17 Oct SUNTV was trading at 765.10. The strike last trading price was 30.1, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 48000
On 16 Oct SUNTV was trading at 776.50. The strike last trading price was 22, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 54000
On 15 Oct SUNTV was trading at 778.90. The strike last trading price was 25.15, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 55500
On 14 Oct SUNTV was trading at 787.30. The strike last trading price was 20.55, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 64500
On 11 Oct SUNTV was trading at 783.85. The strike last trading price was 23.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 60000
On 10 Oct SUNTV was trading at 790.65. The strike last trading price was 24, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 30000
On 9 Oct SUNTV was trading at 809.40. The strike last trading price was 14.4, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 25500
On 8 Oct SUNTV was trading at 799.05. The strike last trading price was 19.8, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 25500
On 7 Oct SUNTV was trading at 794.90. The strike last trading price was 24.35, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 24000
On 4 Oct SUNTV was trading at 811.85. The strike last trading price was 17.7, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 16500
On 3 Oct SUNTV was trading at 821.05. The strike last trading price was 16.15, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 1 Oct SUNTV was trading at 849.65. The strike last trading price was 7.2, which was -30.45 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 30 Sept SUNTV was trading at 833.10. The strike last trading price was 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 Aug SUNTV was trading at 821.90. The strike last trading price was 37.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
