SUNTV
Sun Tv Network Limited
Historical option data for SUNTV
18 Oct 2024 02:42 PM IST
| SUNTV 810 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 759.55 | 2.25 | -0.80 | 37,500 | 13,500 | 84,000 | ||||
| 17 Oct | 765.10 | 3.05 | -1.70 | 79,500 | -9,000 | 70,500 | ||||
| 16 Oct | 776.50 | 4.75 | -0.10 | 88,500 | 12,000 | 79,500 | ||||
| 15 Oct | 778.90 | 4.85 | -2.15 | 99,000 | 4,500 | 69,000 | ||||
| 14 Oct | 787.30 | 7 | -2.25 | 84,000 | 16,500 | 63,000 | ||||
| 11 Oct | 783.85 | 9.25 | -3.25 | 57,000 | 4,500 | 45,000 | ||||
| 10 Oct | 790.65 | 12.5 | -7.40 | 82,500 | 13,500 | 43,500 | ||||
| 9 Oct | 809.40 | 19.9 | 1.50 | 70,500 | 16,500 | 28,500 | ||||
| 8 Oct | 799.05 | 18.4 | -38.55 | 28,500 | 12,000 | 12,000 | ||||
| 7 Oct | 794.90 | 56.95 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 811.85 | 56.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Oct | 821.05 | 56.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 849.65 | 56.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 833.10 | 56.95 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 835.05 | 56.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 833.55 | 56.95 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 833.60 | 56.95 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 829.60 | 56.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 820.10 | 56.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 807.20 | 56.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 809.45 | 56.95 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 825.05 | 56.95 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 823.35 | 56.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 843.75 | 56.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 825.25 | 56.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 808.95 | 56.95 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 807.85 | 56.95 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 810.25 | 56.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 810.80 | 56.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 800.75 | 56.95 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 799.10 | 56.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 821.90 | 56.95 | 0 | 0 | 0 | |||||
For Sun Tv Network Limited - strike price 810 expiring on 31OCT2024
Delta for 810 CE is -
Historical price for 810 CE is as follows
On 18 Oct SUNTV was trading at 759.55. The strike last trading price was 2.25, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 84000
On 17 Oct SUNTV was trading at 765.10. The strike last trading price was 3.05, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 70500
On 16 Oct SUNTV was trading at 776.50. The strike last trading price was 4.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 79500
On 15 Oct SUNTV was trading at 778.90. The strike last trading price was 4.85, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 69000
On 14 Oct SUNTV was trading at 787.30. The strike last trading price was 7, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 63000
On 11 Oct SUNTV was trading at 783.85. The strike last trading price was 9.25, 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 45000
On 10 Oct SUNTV was trading at 790.65. The strike last trading price was 12.5, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 43500
On 9 Oct SUNTV was trading at 809.40. The strike last trading price was 19.9, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 28500
On 8 Oct SUNTV was trading at 799.05. The strike last trading price was 18.4, which was -38.55 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 12000
On 7 Oct SUNTV was trading at 794.90. The strike last trading price was 56.95, 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 56.95, 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 56.95, 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 56.95, 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 56.95, 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 56.95, 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 56.95, 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 56.95, 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 56.95, 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 56.95, 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 56.95, 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 56.95, 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 56.95, 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 56.95, 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 56.95, 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 56.95, 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 56.95, 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 56.95, 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 56.95, 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 56.95, 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 56.95, 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 56.95, 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 56.95, 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 810 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 759.55 | 42.5 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 765.10 | 42.5 | 0.00 | 0 | -1,500 | 0 |
| 16 Oct | 776.50 | 42.5 | 6.70 | 3,000 | 0 | 31,500 |
| 15 Oct | 778.90 | 35.8 | -0.30 | 4,500 | 0 | 31,500 |
| 14 Oct | 787.30 | 36.1 | 0.00 | 0 | -1,500 | 0 |
| 11 Oct | 783.85 | 36.1 | 6.70 | 4,500 | -1,500 | 31,500 |
| 10 Oct | 790.65 | 29.4 | 7.65 | 10,500 | 0 | 33,000 |
| 9 Oct | 809.40 | 21.75 | -10.25 | 13,500 | 7,500 | 31,500 |
| 8 Oct | 799.05 | 32 | 0.00 | 0 | -12,000 | 0 |
| 7 Oct | 794.90 | 32 | 4.50 | 51,000 | -12,000 | 24,000 |
| 4 Oct | 811.85 | 27.5 | 3.30 | 64,500 | 15,000 | 37,500 |
| 3 Oct | 821.05 | 24.2 | 12.95 | 18,000 | 3,000 | 21,000 |
| 1 Oct | 849.65 | 11.25 | -4.45 | 19,500 | 6,000 | 16,500 |
| 30 Sept | 833.10 | 15.7 | 0.70 | 6,000 | 0 | 10,500 |
| 27 Sept | 835.05 | 15 | -31.90 | 16,500 | 10,500 | 10,500 |
| 26 Sept | 833.55 | 46.9 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 833.60 | 46.9 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 829.60 | 46.9 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 820.10 | 46.9 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 807.20 | 46.9 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 809.45 | 46.9 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 825.05 | 46.9 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 823.35 | 46.9 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 843.75 | 46.9 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 825.25 | 46.9 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 808.95 | 46.9 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 807.85 | 46.9 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 810.25 | 46.9 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 810.80 | 46.9 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 800.75 | 46.9 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 799.10 | 46.9 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 821.90 | 46.9 | 0 | 0 | 0 | |
For Sun Tv Network Limited - strike price 810 expiring on 31OCT2024
Delta for 810 PE is -
Historical price for 810 PE is as follows
On 18 Oct SUNTV was trading at 759.55. The strike last trading price was 42.5, 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 Oct SUNTV was trading at 765.10. The strike last trading price was 42.5, 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 16 Oct SUNTV was trading at 776.50. The strike last trading price was 42.5, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31500
On 15 Oct SUNTV was trading at 778.90. The strike last trading price was 35.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31500
On 14 Oct SUNTV was trading at 787.30. The strike last trading price was 36.1, 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 11 Oct SUNTV was trading at 783.85. The strike last trading price was 36.1, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 31500
On 10 Oct SUNTV was trading at 790.65. The strike last trading price was 29.4, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33000
On 9 Oct SUNTV was trading at 809.40. The strike last trading price was 21.75, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 31500
On 8 Oct SUNTV was trading at 799.05. The strike last trading price was 32, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 0
On 7 Oct SUNTV was trading at 794.90. The strike last trading price was 32, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 24000
On 4 Oct SUNTV was trading at 811.85. The strike last trading price was 27.5, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 37500
On 3 Oct SUNTV was trading at 821.05. The strike last trading price was 24.2, which was 12.95 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 21000
On 1 Oct SUNTV was trading at 849.65. The strike last trading price was 11.25, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 16500
On 30 Sept SUNTV was trading at 833.10. The strike last trading price was 15.7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10500
On 27 Sept SUNTV was trading at 835.05. The strike last trading price was 15, which was -31.90 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 10500
On 26 Sept SUNTV was trading at 833.55. The strike last trading price was 46.9, 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 46.9, 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 46.9, 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 46.9, 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 46.9, 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 46.9, 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 46.9, 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 46.9, 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 46.9, 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 46.9, 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 46.9, 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 46.9, 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 46.9, 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 46.9, 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 46.9, 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 46.9, 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 46.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
